263,100€
-0,04%
Echtzeit-Aktienkurs Encore Wire Corp.
Bid:
Ask:
Aktienkurse zur Encore Wire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 261,70 | 265,25 | 260,80 | 262,90 | 0,38% | - |
| 02.05.2024 | 263,80 | 265,65 | 261,80 | 261,90 | 0,00% | - |
| 30.04.2024 | 263,80 | 266,50 | 261,35 | 261,90 | -0,83% | - |
| 29.04.2024 | 266,60 | 267,60 | 264,00 | 264,10 | -0,81% | - |
| 26.04.2024 | 265,70 | 268,90 | 264,45 | 266,25 | 0,55% | - |
| 25.04.2024 | 262,60 | 266,70 | 261,30 | 264,80 | 0,30% | - |
| 24.04.2024 | 266,25 | 268,45 | 264,00 | 264,00 | -0,38% | - |
| 23.04.2024 | 265,90 | 267,70 | 264,70 | 265,00 | -0,34% | - |
| 22.04.2024 | 268,45 | 271,05 | 265,90 | 265,90 | -0,47% | - |
| 19.04.2024 | 267,50 | 269,80 | 266,25 | 267,15 | -0,96% | 275,00 |
| 18.04.2024 | 269,70 | 271,45 | 267,95 | 269,75 | 0,20% | - |
| 17.04.2024 | 273,15 | 274,40 | 268,45 | 269,20 | -1,34% | - |
| 16.04.2024 | 273,85 | 274,05 | 271,40 | 272,85 | -0,33% | - |
| 15.04.2024 | 246,65 | 278,25 | 246,55 | 273,75 | 11,55% | - |
| 12.04.2024 | 243,15 | 247,45 | 241,55 | 245,40 | 1,03% | - |
| 11.04.2024 | 240,60 | 243,35 | 237,65 | 242,90 | 0,96% | 14,00 |
| 10.04.2024 | 240,85 | 241,95 | 233,65 | 240,60 | 0,19% | - |
| 09.04.2024 | 248,00 | 248,85 | 239,85 | 240,15 | -3,22% | - |
| 08.04.2024 | 247,95 | 250,50 | 247,35 | 248,15 | 0,02% | - |
| 05.04.2024 | 244,55 | 250,10 | 242,95 | 248,10 | 1,83% | - |
| 04.04.2024 | 247,05 | 249,50 | 243,25 | 243,65 | 0,02% | 800,00 |
| 03.04.2024 | 243,35 | 248,50 | 241,80 | 243,60 | -0,14% | - |
| 02.04.2024 | 249,00 | 249,75 | 239,10 | 243,95 | 0,14% | - |
| 28.03.2024 | 233,50 | 249,55 | 233,20 | 243,60 | 0,97% | - |
| 27.03.2024 | 231,15 | 247,60 | 223,65 | 241,25 | 6,63% | - |
| 26.03.2024 | 226,90 | 231,30 | 224,10 | 226,25 | 0,82% | - |
| 25.03.2024 | 227,85 | 228,50 | 224,35 | 224,40 | -1,62% | - |
| 22.03.2024 | 229,85 | 230,45 | 226,25 | 228,10 | -0,61% | - |
| 21.03.2024 | 219,15 | 229,55 | 218,75 | 229,50 | 4,68% | - |
| 20.03.2024 | 210,70 | 281,95 | 210,35 | 219,25 | 3,79% | - |
| 19.03.2024 | 211,35 | 211,80 | 207,05 | 211,25 | 0,05% | - |
| 18.03.2024 | 207,60 | 215,00 | 204,15 | 211,15 | 1,64% | - |
| 15.03.2024 | 203,80 | 209,70 | 202,70 | 207,75 | 1,64% | - |
| 14.03.2024 | 206,40 | 225,48 | 201,30 | 204,40 | 0,09% | - |
| 13.03.2024 | 199,77 | 207,60 | 199,15 | 204,23 | 1,18% | - |
| 12.03.2024 | 202,65 | 204,68 | 199,48 | 201,85 | -0,77% | - |
| 11.03.2024 | 203,65 | 204,58 | 199,75 | 203,43 | -0,28% | - |
| 08.03.2024 | 205,50 | 209,40 | 203,10 | 204,00 | -0,63% | - |
| 07.03.2024 | 202,40 | 205,60 | 200,33 | 205,30 | 0,93% | - |
| 06.03.2024 | 204,75 | 207,30 | 203,25 | 203,40 | -0,54% | - |
| 05.03.2024 | 215,40 | 216,80 | 203,40 | 204,50 | -5,35% | - |
| 04.03.2024 | 221,95 | 224,15 | 215,65 | 216,05 | -3,09% | 12,00 |
| 01.03.2024 | 223,50 | 225,70 | 219,45 | 222,95 | -0,02% | - |
| 29.02.2024 | 217,40 | 223,05 | 216,40 | 223,00 | 2,81% | - |
| 28.02.2024 | 213,35 | 218,30 | 212,00 | 216,90 | 1,64% | - |
| 27.02.2024 | 206,45 | 214,30 | 206,40 | 213,40 | 3,19% | - |
| 26.02.2024 | 203,00 | 209,05 | 202,05 | 206,80 | 1,65% | 20,00 |
| 23.02.2024 | 200,05 | 204,45 | 199,02 | 203,45 | 1,70% | 5,00 |
| 22.02.2024 | 203,50 | 206,05 | 199,88 | 200,05 | -0,89% | 30,00 |
| 21.02.2024 | 202,90 | 203,25 | 198,52 | 201,85 | -0,57% | 100,00 |
| 20.02.2024 | 209,40 | 209,75 | 202,40 | 203,00 | -3,65% | - |
| 19.02.2024 | 210,60 | 211,25 | 210,10 | 210,70 | -0,07% | - |
| 16.02.2024 | 221,05 | 221,65 | 210,55 | 210,85 | -4,66% | - |
| 15.02.2024 | 217,35 | 221,45 | 212,45 | 221,15 | 2,12% | 270,00 |
| 14.02.2024 | 221,65 | 231,45 | 216,00 | 216,55 | -1,99% | - |
| 13.02.2024 | 227,85 | 227,95 | 216,75 | 220,95 | -3,16% | - |
| 12.02.2024 | 226,05 | 229,15 | 224,85 | 228,15 | 0,68% | - |
| 09.02.2024 | 220,15 | 228,65 | 220,05 | 226,60 | 2,95% | - |
| 08.02.2024 | 213,15 | 220,45 | 212,65 | 220,10 | 2,95% | 65,00 |
| 07.02.2024 | 207,70 | 213,80 | 206,50 | 213,80 | 2,86% | - |
| 06.02.2024 | 210,90 | 212,05 | 206,40 | 207,85 | -1,35% | - |
| 05.02.2024 | 214,15 | 215,45 | 207,35 | 210,70 | -1,95% | - |
| 02.02.2024 | 213,55 | 216,30 | 210,70 | 214,90 | 1,01% | - |
| 01.02.2024 | 209,85 | 214,80 | 208,70 | 212,75 | 2,06% | 28,00 |
| 31.01.2024 | 212,05 | 213,75 | 207,50 | 208,45 | -1,67% | 30,00 |
| 30.01.2024 | 204,25 | 215,70 | 201,85 | 212,00 | 3,67% | - |
| 29.01.2024 | 203,65 | 205,30 | 203,05 | 204,50 | 0,57% | - |
| 26.01.2024 | 201,75 | 205,50 | 201,20 | 203,35 | 0,54% | - |
| 25.01.2024 | 199,27 | 203,15 | 198,77 | 202,25 | 1,74% | - |
| 24.01.2024 | 198,90 | 202,95 | 197,02 | 198,80 | 0,14% | - |
| 23.01.2024 | 200,15 | 203,45 | 197,95 | 198,52 | -0,90% | - |
| 22.01.2024 | 194,75 | 200,45 | 194,75 | 200,33 | 2,98% | 660,00 |
| 19.01.2024 | 194,98 | 196,93 | 193,13 | 194,52 | -0,31% | - |
| 18.01.2024 | 192,43 | 195,52 | 191,85 | 195,13 | 1,30% | - |
| 17.01.2024 | 193,27 | 196,08 | 191,85 | 192,63 | -1,07% | - |
| 16.01.2024 | 196,52 | 198,33 | 193,95 | 194,70 | -1,47% | - |
| 15.01.2024 | 197,88 | 197,95 | 196,35 | 197,60 | 0,06% | - |
| 12.01.2024 | 195,77 | 199,83 | 194,60 | 197,48 | 0,87% | - |
| 11.01.2024 | 195,30 | 196,27 | 193,00 | 195,77 | 0,62% | - |
| 10.01.2024 | 194,48 | 196,20 | 192,23 | 194,58 | -0,32% | 30,00 |
| 09.01.2024 | 195,35 | 195,55 | 189,30 | 195,20 | -0,51% | - |
| 08.01.2024 | 196,27 | 197,30 | 194,52 | 196,20 | -0,19% | 108,00 |
| 05.01.2024 | 200,27 | 200,70 | 195,00 | 196,58 | -1,72% | - |
| 04.01.2024 | 197,08 | 200,70 | 194,40 | 200,02 | 1,82% | - |
| 03.01.2024 | 195,80 | 197,83 | 193,00 | 196,45 | 0,04% | 400,00 |
| 02.01.2024 | 194,05 | 199,98 | 192,20 | 196,38 | 1,30% | - |
| 29.12.2023 | 194,05 | 194,45 | 193,30 | 193,85 | 0,01% | - |
| 28.12.2023 | 193,93 | 195,25 | 192,75 | 193,83 | 0,18% | - |
| 27.12.2023 | 194,80 | 196,15 | 192,68 | 193,48 | -0,44% | - |
| 22.12.2023 | 196,55 | 198,15 | 193,23 | 194,33 | -1,42% | - |
| 21.12.2023 | 198,02 | 200,08 | 195,52 | 197,13 | 0,19% | - |
| 20.12.2023 | 197,25 | 201,70 | 195,33 | 196,75 | -0,01% | - |
| 19.12.2023 | 195,48 | 198,50 | 193,40 | 196,77 | 1,09% | 48,00 |
| 18.12.2023 | 193,65 | 196,43 | 192,65 | 194,65 | 0,30% | 132,00 |
| 15.12.2023 | 191,18 | 196,55 | 191,18 | 194,08 | 1,61% | - |
| 14.12.2023 | 187,63 | 194,95 | 187,00 | 191,00 | 2,19% | - |
| 13.12.2023 | 181,68 | 187,08 | 177,58 | 186,90 | 2,93% | 64,00 |
| 12.12.2023 | 181,58 | 183,52 | 178,68 | 181,58 | 0,14% | 624,00 |
| 11.12.2023 | 178,38 | 181,95 | 177,85 | 181,33 | 1,61% | - |
| 08.12.2023 | 176,95 | 180,50 | 176,40 | 178,45 | 1,08% | 30,00 |