Börse:
33,800€
0,60%
Echtzeit-Aktienkurs M.D.C. Holdings Inc.
Bid:
33,600€
Ask:
34,000€
Aktienkurse zur M.D.C. Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 33,90 | 34,60 | 33,00 | 33,40 | 3,09% | - |
| 05.07.2022 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 04.07.2022 | 32,20 | 32,20 | 32,20 | 32,20 | 5,92% | - |
| 01.07.2022 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 30.06.2022 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 29.06.2022 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 28.06.2022 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 27.06.2022 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 24.06.2022 | 29,40 | 29,40 | 29,20 | 29,20 | 3,55% | - |
| 23.06.2022 | 27,00 | 28,20 | 27,00 | 28,20 | 6,02% | - |
| 22.06.2022 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 21.06.2022 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 20.06.2022 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | - |
| 17.06.2022 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 16.06.2022 | 30,60 | 30,60 | 28,20 | 28,20 | -9,03% | 151,00 |
| 15.06.2022 | 31,00 | 31,20 | 31,00 | 31,00 | -1,27% | 200,00 |
| 14.06.2022 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 13.06.2022 | 32,80 | 32,80 | 31,20 | 31,60 | -7,06% | 32,00 |
| 10.06.2022 | 34,80 | 34,80 | 34,00 | 34,00 | -1,16% | 50,00 |
| 09.06.2022 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 08.06.2022 | 35,40 | 35,60 | 35,40 | 35,60 | 1,71% | 10,00 |
| 07.06.2022 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 06.06.2022 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 03.06.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 02.06.2022 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 01.06.2022 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 31.05.2022 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 30.05.2022 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 27.05.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 26.05.2022 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 25.05.2022 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 24.05.2022 | 33,00 | 33,00 | 33,00 | 33,00 | -6,25% | - |
| 23.05.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 20.05.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 19.05.2022 | 34,40 | 34,40 | 34,40 | 34,40 | -4,44% | - |
| 18.05.2022 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 17.05.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 100,00 |
| 16.05.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 13.05.2022 | 35,00 | 35,00 | 35,00 | 35,00 | 6,71% | - |
| 12.05.2022 | 32,80 | 32,80 | 32,80 | 32,80 | -5,20% | - |
| 11.05.2022 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
| 10.05.2022 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 09.05.2022 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 06.05.2022 | 36,40 | 36,40 | 36,40 | 36,40 | -4,21% | - |
| 05.05.2022 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | - |
| 04.05.2022 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 03.05.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 02.05.2022 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 29.04.2022 | 35,80 | 35,80 | 35,80 | 35,80 | 4,07% | - |
| 28.04.2022 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 27.04.2022 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 26.04.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 22.04.2022 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 21.04.2022 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 20.04.2022 | 35,00 | 35,00 | 35,00 | 35,00 | 4,17% | - |
| 19.04.2022 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 14.04.2022 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 13.04.2022 | 33,60 | 34,00 | 33,60 | 34,00 | 3,03% | - |
| 12.04.2022 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 11.04.2022 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 08.04.2022 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 07.04.2022 | 32,40 | 32,40 | 32,40 | 32,40 | -4,71% | - |
| 06.04.2022 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 05.04.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 04.04.2022 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 01.04.2022 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 31.03.2022 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 30.03.2022 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 29.03.2022 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 15,00 |
| 28.03.2022 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 25.03.2022 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 24.03.2022 | 36,40 | 36,80 | 35,60 | 35,60 | -4,30% | 49,00 |
| 23.03.2022 | 38,20 | 38,20 | 37,20 | 37,20 | -3,12% | - |
| 22.03.2022 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 21.03.2022 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | 43,00 |
| 18.03.2022 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 17.03.2022 | 38,40 | 38,60 | 38,40 | 38,60 | 1,05% | 3,00 |
| 16.03.2022 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | - |
| 15.03.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 14.03.2022 | 39,20 | 39,20 | 37,00 | 37,00 | -4,64% | 20,00 |
| 11.03.2022 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 10.03.2022 | 39,00 | 39,20 | 39,00 | 39,20 | 0,00% | 43,00 |
| 09.03.2022 | 38,60 | 39,20 | 38,60 | 39,20 | 3,16% | - |
| 08.03.2022 | 38,60 | 38,60 | 38,00 | 38,00 | -6,40% | - |
| 07.03.2022 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 04.03.2022 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 03.03.2022 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 02.03.2022 | 39,60 | 40,80 | 39,60 | 40,80 | 3,03% | 12,00 |
| 01.03.2022 | 39,40 | 39,60 | 39,40 | 39,60 | 2,06% | 200,00 |
| 28.02.2022 | 39,00 | 39,40 | 38,80 | 38,80 | 3,19% | 10,00 |
| 25.02.2022 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 24.02.2022 | 36,00 | 36,60 | 36,00 | 36,60 | 0,00% | - |
| 23.02.2022 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 90,00 |
| 22.02.2022 | 37,40 | 37,40 | 37,20 | 37,20 | -1,59% | - |
| 21.02.2022 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 18.02.2022 | 37,80 | 38,00 | 37,80 | 38,00 | -2,06% | - |
| 17.02.2022 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 16.02.2022 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 15.02.2022 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 38,00 |
| 14.02.2022 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |