282,753$
-0,30%
Echtzeit-Aktienkurs Encore Wire Corp
Bid:
Ask:
Aktienkurse zur Encore Wire Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 284,80 | 287,00 | 282,41 | 282,41 | -0,42% | 494.477,00 |
| 23.04.2024 | 284,89 | 286,13 | 283,25 | 283,60 | 0,12% | 339.564,00 |
| 22.04.2024 | 286,71 | 288,49 | 283,18 | 283,27 | -0,40% | 541.968,00 |
| 19.04.2024 | 285,17 | 288,00 | 283,23 | 284,40 | -0,97% | 623.621,00 |
| 18.04.2024 | 287,74 | 289,09 | 284,99 | 287,19 | -0,01% | 863.645,00 |
| 17.04.2024 | 289,88 | 290,00 | 286,33 | 287,23 | -0,85% | 960.032,00 |
| 16.04.2024 | 290,00 | 290,61 | 288,38 | 289,68 | -0,53% | 1.189.992,00 |
| 15.04.2024 | 288,96 | 295,90 | 287,99 | 291,23 | 11,59% | 3.098.304,00 |
| 12.04.2024 | 259,40 | 261,33 | 256,73 | 260,98 | 0,20% | 135.959,00 |
| 11.04.2024 | 257,88 | 261,32 | 254,87 | 260,45 | 0,89% | 110.509,00 |
| 10.04.2024 | 256,39 | 259,78 | 250,99 | 258,14 | -1,14% | 129.158,00 |
| 09.04.2024 | 268,88 | 269,69 | 260,51 | 261,11 | -3,03% | 157.457,00 |
| 08.04.2024 | 271,90 | 271,90 | 268,48 | 269,27 | 0,23% | 112.625,00 |
| 05.04.2024 | 264,67 | 271,09 | 264,11 | 268,65 | 1,78% | 173.293,00 |
| 04.04.2024 | 269,34 | 271,36 | 263,57 | 263,95 | -1,35% | 199.999,00 |
| 03.04.2024 | 262,42 | 269,06 | 257,20 | 267,56 | 1,74% | 153.289,00 |
| 02.04.2024 | 263,90 | 263,90 | 257,62 | 262,98 | -1,65% | 217.034,00 |
| 01.04.2024 | 263,99 | 267,64 | 261,49 | 267,40 | 1,76% | 200.679,00 |
| 28.03.2024 | 254,82 | 264,01 | 253,94 | 262,78 | 3,79% | 220.869,00 |
| 27.03.2024 | 251,53 | 256,35 | 251,47 | 253,19 | 1,66% | 167.099,00 |
| 26.03.2024 | 246,86 | 250,50 | 244,01 | 249,05 | 1,64% | 178.320,00 |
| 25.03.2024 | 247,52 | 247,95 | 242,59 | 245,03 | -0,66% | 146.673,00 |
| 22.03.2024 | 247,91 | 248,09 | 244,40 | 246,65 | -0,80% | 113.107,00 |
| 21.03.2024 | 240,73 | 249,28 | 240,73 | 248,63 | 4,75% | 165.743,00 |
| 20.03.2024 | 230,26 | 238,38 | 229,71 | 237,35 | 3,33% | 115.473,00 |
| 19.03.2024 | 228,65 | 230,25 | 224,99 | 229,71 | 0,01% | 114.065,00 |
| 18.03.2024 | 225,70 | 233,82 | 222,39 | 229,68 | 1,79% | 164.279,00 |
| 15.03.2024 | 220,03 | 228,18 | 220,03 | 225,64 | 1,70% | 838.193,00 |
| 14.03.2024 | 226,69 | 226,69 | 218,85 | 221,86 | -1,63% | 197.556,00 |
| 13.03.2024 | 220,14 | 227,47 | 218,67 | 225,54 | 3,26% | 323.775,00 |
| 12.03.2024 | 221,38 | 221,50 | 217,80 | 218,42 | -1,02% | 113.194,00 |
| 11.03.2024 | 222,50 | 222,50 | 218,25 | 220,68 | -1,18% | 153.109,00 |
| 08.03.2024 | 225,92 | 229,90 | 222,00 | 223,32 | -0,58% | 140.048,00 |
| 07.03.2024 | 221,70 | 225,02 | 218,89 | 224,63 | 1,24% | 166.619,00 |
| 06.03.2024 | 225,44 | 226,15 | 221,40 | 221,88 | -0,01% | 123.313,00 |
| 05.03.2024 | 233,41 | 235,64 | 220,47 | 221,91 | -5,33% | 170.218,00 |
| 04.03.2024 | 241,13 | 242,66 | 234,06 | 234,40 | -2,97% | 188.935,00 |
| 01.03.2024 | 240,52 | 242,94 | 237,03 | 241,57 | 0,24% | 182.419,00 |
| 29.02.2024 | 238,78 | 241,20 | 235,50 | 241,00 | 2,47% | 208.351,00 |
| 28.02.2024 | 231,41 | 236,85 | 229,96 | 235,18 | 1,54% | 158.931,00 |
| 27.02.2024 | 225,72 | 232,34 | 224,77 | 231,62 | 3,16% | 158.532,00 |
| 26.02.2024 | 220,25 | 226,77 | 220,25 | 224,53 | 1,87% | 158.878,00 |
| 23.02.2024 | 218,08 | 221,26 | 215,51 | 220,41 | 1,89% | 101.890,00 |
| 22.02.2024 | 219,15 | 222,65 | 216,09 | 216,32 | -0,98% | 157.957,00 |
| 21.02.2024 | 217,47 | 219,39 | 214,25 | 218,47 | -0,32% | 165.066,00 |
| 20.02.2024 | 223,32 | 225,97 | 218,85 | 219,18 | -3,52% | 205.957,00 |
| 16.02.2024 | 236,88 | 236,93 | 226,75 | 227,17 | -4,69% | 133.948,00 |
| 15.02.2024 | 234,16 | 238,50 | 229,00 | 238,36 | 2,58% | 207.789,00 |
| 14.02.2024 | 245,00 | 250,00 | 231,83 | 232,36 | -1,68% | 301.643,00 |
| 13.02.2024 | 238,62 | 239,72 | 232,35 | 236,34 | -3,80% | 231.320,00 |
| 12.02.2024 | 244,31 | 246,75 | 242,25 | 245,68 | 0,56% | 132.896,00 |
| 09.02.2024 | 238,99 | 246,58 | 237,37 | 244,31 | 3,02% | 393.439,00 |
| 08.02.2024 | 230,35 | 237,51 | 228,90 | 237,15 | 3,01% | 171.022,00 |
| 07.02.2024 | 224,86 | 230,43 | 223,49 | 230,21 | 2,97% | 82.116,00 |
| 06.02.2024 | 225,51 | 227,97 | 221,74 | 223,56 | -1,22% | 133.786,00 |
| 05.02.2024 | 229,37 | 229,61 | 222,90 | 226,33 | -2,33% | 128.664,00 |
| 02.02.2024 | 229,93 | 233,01 | 228,00 | 231,74 | 0,10% | 109.284,00 |
| 01.02.2024 | 227,75 | 232,90 | 226,38 | 231,52 | 2,75% | 185.646,00 |
| 31.01.2024 | 230,04 | 230,85 | 224,26 | 225,33 | -1,93% | 174.939,00 |
| 30.01.2024 | 220,06 | 234,29 | 218,86 | 229,77 | 3,83% | 261.612,00 |
| 29.01.2024 | 221,67 | 222,37 | 219,56 | 221,29 | 0,21% | 122.138,00 |
| 26.01.2024 | 221,33 | 223,18 | 218,82 | 220,83 | 0,63% | 114.239,00 |
| 25.01.2024 | 220,00 | 220,33 | 217,59 | 219,45 | 1,40% | 104.840,00 |
| 24.01.2024 | 219,14 | 221,91 | 215,02 | 216,42 | 0,51% | 145.153,00 |
| 23.01.2024 | 220,79 | 221,89 | 214,62 | 215,32 | -1,19% | 119.492,00 |
| 22.01.2024 | 213,39 | 218,19 | 213,08 | 217,91 | 2,79% | 228.131,00 |
| 19.01.2024 | 213,20 | 214,32 | 210,00 | 212,00 | -0,11% | 117.271,00 |
| 18.01.2024 | 211,80 | 212,24 | 208,06 | 212,24 | 1,22% | 146.355,00 |
| 17.01.2024 | 208,37 | 213,00 | 208,33 | 209,68 | -0,90% | 157.863,00 |
| 16.01.2024 | 214,11 | 215,61 | 211,00 | 211,59 | -2,18% | 195.203,00 |
| 12.01.2024 | 216,75 | 217,01 | 213,69 | 216,31 | 0,71% | 140.591,00 |
| 11.01.2024 | 213,76 | 215,18 | 211,52 | 214,79 | 0,69% | 173.111,00 |
| 10.01.2024 | 212,32 | 214,37 | 210,47 | 213,32 | 0,03% | 88.676,00 |
| 09.01.2024 | 211,95 | 213,70 | 207,00 | 213,26 | -0,77% | 140.370,00 |
| 08.01.2024 | 216,06 | 216,06 | 213,72 | 214,91 | 0,02% | 189.494,00 |
| 05.01.2024 | 217,53 | 218,59 | 214,07 | 214,87 | -1,96% | 191.994,00 |
| 04.01.2024 | 215,14 | 219,66 | 212,32 | 219,17 | 2,12% | 194.138,00 |
| 03.01.2024 | 214,42 | 215,95 | 210,03 | 214,62 | -0,19% | 415.089,00 |
| 02.01.2024 | 212,47 | 219,62 | 212,34 | 215,02 | 0,66% | 283.688,00 |
| 29.12.2023 | 213,59 | 215,05 | 211,86 | 213,60 | -0,38% | 126.482,00 |
| 28.12.2023 | 214,73 | 216,62 | 213,36 | 214,41 | -0,26% | 89.549,00 |
| 27.12.2023 | 215,83 | 217,75 | 214,09 | 214,96 | -0,02% | 193.106,00 |
| 26.12.2023 | 214,31 | 219,00 | 214,31 | 215,00 | 0,52% | 208.290,00 |
| 22.12.2023 | 218,30 | 218,30 | 212,96 | 213,89 | -1,43% | 165.144,00 |
| 21.12.2023 | 218,12 | 220,60 | 214,87 | 217,00 | 0,82% | 109.061,00 |
| 20.12.2023 | 216,82 | 221,52 | 214,80 | 215,23 | -0,32% | 159.800,00 |
| 19.12.2023 | 215,59 | 217,39 | 214,42 | 215,93 | 1,24% | 139.575,00 |
| 18.12.2023 | 213,87 | 214,95 | 211,36 | 213,28 | 0,94% | 176.127,00 |
| 15.12.2023 | 212,00 | 214,43 | 209,19 | 211,30 | 0,62% | 1.164.741,00 |
| 14.12.2023 | 207,39 | 214,63 | 205,50 | 210,00 | 3,17% | 354.063,00 |
| 13.12.2023 | 196,82 | 203,61 | 191,13 | 203,55 | 3,91% | 256.983,00 |
| 12.12.2023 | 195,30 | 198,08 | 192,34 | 195,90 | 0,30% | 227.950,00 |
| 11.12.2023 | 192,57 | 195,67 | 192,57 | 195,31 | 1,76% | 118.739,00 |
| 08.12.2023 | 190,85 | 194,47 | 190,73 | 191,93 | 0,77% | 176.560,00 |
| 07.12.2023 | 191,61 | 191,89 | 188,77 | 190,47 | -0,39% | 94.521,00 |
| 06.12.2023 | 188,23 | 193,13 | 188,23 | 191,21 | 2,68% | 168.517,00 |
| 05.12.2023 | 188,39 | 189,98 | 184,10 | 186,22 | -1,99% | 127.333,00 |
| 04.12.2023 | 186,76 | 190,60 | 186,55 | 190,00 | 0,85% | 114.474,00 |
| 01.12.2023 | 184,00 | 189,64 | 183,20 | 188,39 | 2,22% | 189.232,00 |
| 30.11.2023 | 185,73 | 185,73 | 183,25 | 184,30 | -0,02% | 162.549,00 |