Echtzeit-Aktienkurs AeroCentury Corp
Bid:
Ask:
Aktienkurse zur AeroCentury Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2022 | 2,64 | 2,70 | 2,36 | 2,45 | -4,67% | 313.619,00 |
| 24.03.2022 | 2,75 | 2,93 | 2,55 | 2,57 | -6,88% | 395.215,00 |
| 23.03.2022 | 2,83 | 2,95 | 2,70 | 2,76 | -1,08% | 783.511,00 |
| 22.03.2022 | 2,84 | 2,91 | 2,67 | 2,79 | -2,11% | 433.431,00 |
| 21.03.2022 | 2,92 | 3,00 | 2,71 | 2,85 | -1,38% | 670.728,00 |
| 18.03.2022 | 3,01 | 3,14 | 2,78 | 2,89 | -5,25% | 787.636,00 |
| 17.03.2022 | 3,03 | 3,27 | 2,88 | 3,05 | 0,33% | 319.822,00 |
| 16.03.2022 | 2,93 | 3,28 | 2,93 | 3,04 | 3,75% | 440.062,00 |
| 15.03.2022 | 2,79 | 3,10 | 2,68 | 2,93 | 3,17% | 356.735,00 |
| 14.03.2022 | 3,01 | 3,30 | 2,75 | 2,84 | -5,33% | 411.543,00 |
| 11.03.2022 | 2,98 | 3,37 | 2,91 | 3,00 | 1,01% | 430.955,00 |
| 10.03.2022 | 3,45 | 3,59 | 2,86 | 2,97 | -13,91% | 609.604,00 |
| 09.03.2022 | 3,21 | 4,05 | 3,21 | 3,45 | 8,49% | 820.834,00 |
| 08.03.2022 | 3,42 | 3,64 | 2,96 | 3,18 | -7,56% | 580.439,00 |
| 07.03.2022 | 3,81 | 3,97 | 3,44 | 3,44 | -10,65% | 99.673,00 |
| 04.03.2022 | 4,08 | 4,15 | 3,62 | 3,85 | -4,94% | 140.231,00 |
| 03.03.2022 | 4,14 | 4,37 | 3,95 | 4,05 | -3,11% | 234.795,00 |
| 02.03.2022 | 4,43 | 4,66 | 4,02 | 4,18 | -5,64% | 613.290,00 |
| 01.03.2022 | 4,04 | 4,51 | 4,03 | 4,43 | 9,93% | 601.101,00 |
| 28.02.2022 | 4,23 | 4,59 | 3,90 | 4,03 | -8,41% | 274.919,00 |
| 25.02.2022 | 4,60 | 4,64 | 3,98 | 4,40 | -2,87% | 425.082,00 |
| 24.02.2022 | 4,01 | 4,63 | 3,92 | 4,53 | 8,11% | 738.130,00 |
| 23.02.2022 | 4,12 | 4,66 | 4,05 | 4,19 | 0,00% | 1.288.153,00 |
| 22.02.2022 | 4,05 | 4,45 | 4,05 | 4,19 | 0,96% | 749.169,00 |
| 18.02.2022 | 4,65 | 4,70 | 4,00 | 4,15 | -11,89% | 261.318,00 |
| 17.02.2022 | 5,13 | 5,13 | 4,70 | 4,71 | -3,68% | 60.017,00 |
| 16.02.2022 | 4,88 | 5,05 | 4,86 | 4,89 | -0,81% | 51.806,00 |
| 15.02.2022 | 4,75 | 5,00 | 4,75 | 4,93 | 4,45% | 44.089,00 |
| 14.02.2022 | 4,79 | 5,20 | 4,70 | 4,72 | -3,67% | 96.279,00 |
| 11.02.2022 | 4,94 | 5,34 | 4,90 | 4,90 | -1,01% | 191.446,00 |
| 10.02.2022 | 6,16 | 6,52 | 4,80 | 4,95 | -21,05% | 1.119.899,00 |
| 09.02.2022 | 6,17 | 6,45 | 6,05 | 6,27 | 4,33% | 136.384,00 |
| 08.02.2022 | 5,86 | 6,23 | 5,85 | 6,01 | 2,74% | 110.962,00 |
| 07.02.2022 | 5,99 | 6,41 | 5,70 | 5,85 | -2,82% | 237.323,00 |
| 04.02.2022 | 6,02 | 6,49 | 5,83 | 6,02 | -2,11% | 415.474,00 |
| 03.02.2022 | 6,19 | 6,30 | 5,99 | 6,15 | -4,21% | 27.779,00 |
| 02.02.2022 | 6,20 | 6,76 | 5,91 | 6,42 | 3,05% | 240.227,00 |
| 01.02.2022 | 6,00 | 6,39 | 5,80 | 6,23 | 3,32% | 220.240,00 |
| 31.01.2022 | 6,01 | 6,47 | 5,90 | 6,03 | -0,99% | 170.559,00 |
| 28.01.2022 | 6,05 | 6,98 | 5,50 | 6,09 | -0,81% | 590.266,00 |
| 27.01.2022 | 7,98 | 8,28 | 5,56 | 6,14 | -23,25% | 613.994,00 |
| 26.01.2022 | 7,95 | 8,45 | 7,81 | 8,00 | 1,14% | 164.210,00 |
| 25.01.2022 | 7,52 | 8,45 | 7,46 | 7,91 | 2,99% | 339.512,00 |
| 24.01.2022 | 7,95 | 8,20 | 7,43 | 7,68 | -6,11% | 230.254,00 |
| 21.01.2022 | 9,44 | 9,69 | 7,97 | 8,18 | -14,35% | 547.025,00 |
| 20.01.2022 | 9,34 | 10,00 | 9,31 | 9,55 | 1,70% | 473.869,00 |
| 19.01.2022 | 9,72 | 9,96 | 9,32 | 9,39 | -8,66% | 212.282,00 |
| 18.01.2022 | 9,74 | 10,73 | 9,74 | 10,28 | 3,73% | 414.729,00 |
| 14.01.2022 | 9,07 | 10,25 | 7,59 | 9,91 | 6,22% | 2.537.248,00 |
| 13.01.2022 | 9,06 | 9,45 | 9,06 | 9,33 | 2,30% | 139.376,00 |
| 12.01.2022 | 9,37 | 9,98 | 9,10 | 9,12 | -4,30% | 652.290,00 |
| 11.01.2022 | 9,47 | 10,62 | 9,00 | 9,53 | 0,32% | 1.396.479,00 |
| 10.01.2022 | 10,69 | 11,51 | 9,50 | 9,50 | -1,02% | 804.168,00 |
| 07.01.2022 | 11,42 | 12,04 | 8,81 | 9,60 | -16,17% | 1.736.430,00 |
| 06.01.2022 | 11,72 | 12,04 | 10,76 | 11,45 | -1,63% | 1.805.145,00 |
| 05.01.2022 | 11,26 | 11,85 | 9,46 | 11,64 | 2,83% | 3.495.495,00 |
| 04.01.2022 | 12,70 | 12,76 | 11,26 | 11,32 | -9,37% | 2.336.305,00 |
| 03.01.2022 | 12,05 | 12,68 | 11,80 | 12,49 | 4,61% | 1.626.415,00 |
| 31.12.2021 | 11,95 | 12,09 | 11,66 | 11,94 | -3,32% | 2.494.815,00 |
| 30.12.2021 | 11,82 | 12,37 | 11,82 | 12,35 | 5,16% | 3.224.860,00 |
| 29.12.2021 | 11,87 | 11,98 | 10,50 | 11,74 | -1,46% | 3.131.055,00 |
| 28.12.2021 | 12,20 | 12,98 | 11,26 | 11,92 | -0,57% | 2.037.495,00 |
| 27.12.2021 | 10,91 | 12,19 | 10,23 | 11,99 | 8,98% | 2.122.500,00 |
| 23.12.2021 | 10,20 | 11,46 | 9,82 | 11,00 | 8,23% | 1.587.400,00 |
| 22.12.2021 | 9,06 | 10,38 | 8,40 | 10,16 | 8,45% | 2.070.280,00 |
| 21.12.2021 | 10,23 | 10,45 | 9,04 | 9,37 | -7,32% | 739.350,00 |
| 20.12.2021 | 9,60 | 10,81 | 9,26 | 10,11 | 11,12% | 746.255,00 |
| 17.12.2021 | 8,22 | 10,04 | 8,22 | 9,10 | 10,68% | 2.009.690,00 |
| 16.12.2021 | 8,10 | 8,74 | 8,00 | 8,22 | 4,08% | 1.039.930,00 |
| 15.12.2021 | 7,69 | 8,62 | 7,60 | 7,90 | 1,05% | 668.360,00 |
| 14.12.2021 | 7,40 | 7,96 | 7,25 | 7,82 | 6,14% | 644.275,00 |
| 13.12.2021 | 7,25 | 7,50 | 7,20 | 7,36 | -0,49% | 95.775,00 |
| 10.12.2021 | 7,34 | 8,00 | 7,16 | 7,40 | 5,08% | 215.595,00 |
| 09.12.2021 | 7,24 | 7,33 | 6,78 | 7,04 | -2,52% | 42.605,00 |
| 08.12.2021 | 7,19 | 7,66 | 6,81 | 7,22 | 3,23% | 252.140,00 |
| 07.12.2021 | 6,31 | 7,10 | 6,23 | 7,00 | 7,17% | 170.615,00 |
| 06.12.2021 | 6,43 | 6,62 | 5,76 | 6,53 | 3,19% | 293.380,00 |
| 03.12.2021 | 6,88 | 7,16 | 6,24 | 6,33 | -8,24% | 197.220,00 |
| 02.12.2021 | 7,37 | 7,37 | 6,84 | 6,90 | -4,78% | 161.880,00 |
| 01.12.2021 | 7,28 | 7,44 | 7,01 | 7,24 | 2,29% | 102.510,00 |
| 30.11.2021 | 7,02 | 7,49 | 6,81 | 7,08 | -1,48% | 215.780,00 |
| 29.11.2021 | 6,89 | 7,29 | 6,89 | 7,19 | 4,24% | 83.560,00 |
| 26.11.2021 | 6,74 | 7,04 | 6,70 | 6,89 | -2,54% | 26.650,00 |
| 24.11.2021 | 7,18 | 7,20 | 6,80 | 7,07 | -2,08% | 136.885,00 |
| 23.11.2021 | 7,30 | 7,74 | 7,00 | 7,22 | -3,16% | 397.090,00 |
| 22.11.2021 | 6,76 | 7,51 | 6,70 | 7,46 | 8,12% | 172.600,00 |
| 19.11.2021 | 7,80 | 8,00 | 6,90 | 6,90 | -16,06% | 184.930,00 |
| 18.11.2021 | 8,60 | 8,61 | 8,22 | 8,22 | -5,56% | 37.940,00 |
| 17.11.2021 | 8,66 | 8,72 | 8,56 | 8,70 | 0,28% | 27.575,00 |
| 16.11.2021 | 8,62 | 8,93 | 8,62 | 8,68 | -1,74% | 66.740,00 |
| 15.11.2021 | 8,90 | 9,00 | 8,83 | 8,83 | -2,28% | 17.440,00 |
| 12.11.2021 | 9,05 | 9,05 | 8,80 | 9,04 | 0,89% | 73.910,00 |
| 11.11.2021 | 8,96 | 9,18 | 8,60 | 8,96 | -1,32% | 426.640,00 |
| 10.11.2021 | 9,40 | 9,53 | 9,02 | 9,08 | -5,63% | 83.610,00 |
| 09.11.2021 | 9,44 | 9,80 | 9,22 | 9,62 | 2,34% | 98.270,00 |
| 08.11.2021 | 9,63 | 9,76 | 9,22 | 9,40 | -2,91% | 458.635,00 |
| 05.11.2021 | 9,24 | 9,75 | 9,03 | 9,68 | 2,24% | 761.850,00 |
| 04.11.2021 | 8,91 | 9,70 | 8,91 | 9,47 | 4,36% | 207.990,00 |
| 03.11.2021 | 9,38 | 9,55 | 8,84 | 9,08 | -6,14% | 175.265,00 |
| 02.11.2021 | 9,74 | 10,30 | 9,46 | 9,67 | -1,04% | 228.150,00 |