30,484$
0,68%
Echtzeit-Aktienkurs Finning International Inc.
Bid:
Ask:
Aktienkurse zur Finning International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 30,37 | 30,56 | 30,19 | 30,45 | 0,58% | - |
| 17.04.2024 | 30,86 | 30,96 | 30,23 | 30,28 | -1,78% | - |
| 16.04.2024 | 30,72 | 30,92 | 30,13 | 30,83 | 0,76% | - |
| 15.04.2024 | 30,98 | 31,35 | 30,32 | 30,59 | -1,58% | - |
| 12.04.2024 | 31,26 | 31,55 | 30,85 | 31,09 | -1,36% | - |
| 11.04.2024 | 31,71 | 31,87 | 31,36 | 31,52 | -1,04% | - |
| 10.04.2024 | 31,14 | 31,89 | 30,97 | 31,85 | 0,55% | - |
| 09.04.2024 | 31,01 | 31,95 | 30,79 | 31,67 | 2,79% | - |
| 08.04.2024 | 30,46 | 30,91 | 30,21 | 30,81 | 1,40% | - |
| 05.04.2024 | 30,56 | 30,63 | 30,01 | 30,39 | -0,52% | - |
| 04.04.2024 | 31,36 | 31,36 | 30,55 | 30,55 | -2,11% | - |
| 03.04.2024 | 30,30 | 31,42 | 29,96 | 31,20 | 3,51% | - |
| 02.04.2024 | 29,37 | 30,15 | 29,20 | 30,15 | 2,71% | - |
| 28.03.2024 | 29,54 | 29,54 | 29,08 | 29,35 | -0,34% | - |
| 27.03.2024 | 28,22 | 29,49 | 28,05 | 29,45 | 4,28% | - |
| 26.03.2024 | 27,81 | 28,43 | 27,65 | 28,24 | 1,93% | - |
| 25.03.2024 | 27,55 | 27,85 | 27,51 | 27,71 | 0,98% | - |
| 22.03.2024 | 27,51 | 27,61 | 27,18 | 27,44 | -0,42% | - |
| 21.03.2024 | 27,92 | 27,97 | 27,48 | 27,55 | -0,86% | - |
| 20.03.2024 | 27,63 | 27,82 | 27,27 | 27,79 | 0,33% | - |
| 19.03.2024 | 27,26 | 27,87 | 27,21 | 27,70 | 1,32% | - |
| 18.03.2024 | 27,53 | 27,73 | 27,32 | 27,34 | -0,50% | - |
| 15.03.2024 | 26,94 | 27,53 | 26,75 | 27,48 | 1,89% | - |
| 14.03.2024 | 26,72 | 27,30 | 26,56 | 26,97 | 1,46% | - |
| 13.03.2024 | 26,08 | 26,59 | 26,03 | 26,58 | 1,94% | - |
| 12.03.2024 | 26,20 | 26,20 | 25,88 | 26,07 | -0,09% | - |
| 11.03.2024 | 26,63 | 26,63 | 25,97 | 26,09 | -1,63% | - |
| 08.03.2024 | 26,63 | 26,78 | 26,18 | 26,53 | -0,71% | - |
| 07.03.2024 | 26,27 | 26,78 | 26,22 | 26,72 | 2,81% | - |
| 06.03.2024 | 26,23 | 26,44 | 25,91 | 25,99 | -0,61% | - |
| 05.03.2024 | 26,42 | 26,51 | 26,13 | 26,15 | -1,04% | - |
| 04.03.2024 | 26,36 | 26,95 | 26,36 | 26,42 | -0,23% | - |
| 01.03.2024 | 26,17 | 26,76 | 26,10 | 26,48 | 1,10% | - |
| 29.02.2024 | 25,83 | 26,32 | 25,77 | 26,20 | 2,28% | - |
| 28.02.2024 | 25,53 | 25,86 | 25,40 | 25,61 | 0,37% | - |
| 27.02.2024 | 25,60 | 26,07 | 25,51 | 25,52 | -0,18% | - |
| 26.02.2024 | 25,60 | 25,93 | 25,50 | 25,56 | -0,84% | - |
| 23.02.2024 | 25,78 | 26,23 | 25,69 | 25,78 | -0,44% | - |
| 22.02.2024 | 26,28 | 26,28 | 25,85 | 25,89 | 0,04% | - |
| 21.02.2024 | 25,40 | 26,05 | 25,32 | 25,88 | 1,31% | - |
| 20.02.2024 | 26,39 | 26,39 | 25,44 | 25,55 | -3,07% | - |
| 16.02.2024 | 26,20 | 26,60 | 26,20 | 26,36 | 0,32% | - |
| 15.02.2024 | 26,11 | 26,50 | 26,01 | 26,27 | 1,42% | - |
| 14.02.2024 | 26,76 | 26,96 | 25,89 | 25,90 | -2,63% | - |
| 13.02.2024 | 27,54 | 27,66 | 26,46 | 26,60 | -5,69% | - |
| 12.02.2024 | 27,88 | 28,39 | 27,60 | 28,21 | 1,39% | - |
| 09.02.2024 | 27,14 | 28,11 | 26,67 | 27,82 | 2,71% | - |
| 08.02.2024 | 26,77 | 27,21 | 26,63 | 27,08 | 1,19% | - |
| 07.02.2024 | 27,89 | 27,89 | 25,57 | 26,77 | -9,15% | - |
| 06.02.2024 | 29,19 | 29,81 | 29,19 | 29,46 | 1,11% | - |
| 05.02.2024 | 29,76 | 29,90 | 29,14 | 29,14 | -2,46% | - |
| 02.02.2024 | 29,45 | 30,08 | 29,25 | 29,87 | 0,73% | - |
| 01.02.2024 | 29,10 | 29,84 | 29,02 | 29,66 | 2,34% | - |
| 31.01.2024 | 30,09 | 30,09 | 28,27 | 28,98 | -3,81% | - |
| 30.01.2024 | 29,83 | 30,21 | 29,82 | 30,13 | -0,73% | - |
| 29.01.2024 | 29,94 | 30,41 | 29,58 | 30,35 | 0,61% | - |
| 26.01.2024 | 29,34 | 30,21 | 29,34 | 30,16 | 3,13% | - |
| 25.01.2024 | 29,67 | 29,69 | 28,96 | 29,25 | -0,53% | - |
| 24.01.2024 | 30,13 | 30,13 | 29,31 | 29,40 | -1,09% | - |
| 23.01.2024 | 29,77 | 29,93 | 29,48 | 29,73 | 0,05% | - |
| 22.01.2024 | 29,19 | 29,80 | 29,14 | 29,72 | 2,55% | - |
| 19.01.2024 | 28,60 | 29,02 | 28,43 | 28,98 | 1,17% | - |
| 18.01.2024 | 28,45 | 28,89 | 28,43 | 28,64 | 1,25% | - |
| 17.01.2024 | 29,01 | 29,03 | 28,16 | 28,29 | -2,85% | - |
| 16.01.2024 | 29,17 | 29,20 | 28,68 | 29,12 | -0,03% | - |
| 12.01.2024 | 28,83 | 29,21 | 28,49 | 29,13 | 2,24% | - |
| 11.01.2024 | 28,30 | 28,60 | 27,90 | 28,49 | 1,23% | - |
| 10.01.2024 | 28,21 | 28,58 | 27,79 | 28,14 | -0,32% | - |
| 09.01.2024 | 28,41 | 28,52 | 27,69 | 28,23 | -0,85% | - |
| 08.01.2024 | 28,37 | 28,56 | 28,20 | 28,48 | -0,63% | - |
| 05.01.2024 | 28,93 | 28,93 | 28,38 | 28,66 | -0,80% | - |
| 04.01.2024 | 28,73 | 28,98 | 28,35 | 28,89 | 0,94% | - |
| 03.01.2024 | 28,37 | 28,69 | 28,02 | 28,62 | -0,41% | - |
| 02.01.2024 | 29,24 | 29,24 | 28,63 | 28,74 | -0,97% | - |
| 28.12.2023 | 29,51 | 29,53 | 28,91 | 29,02 | -1,66% | - |
| 27.12.2023 | 29,29 | 29,74 | 29,18 | 29,51 | 1,46% | - |
| 22.12.2023 | 29,04 | 29,22 | 28,77 | 29,08 | 0,83% | - |
| 21.12.2023 | 28,76 | 28,89 | 28,50 | 28,84 | 0,90% | - |
| 20.12.2023 | 29,16 | 29,47 | 28,45 | 28,59 | -1,51% | - |
| 19.12.2023 | 28,37 | 29,05 | 28,29 | 29,03 | 3,08% | - |
| 18.12.2023 | 28,10 | 28,31 | 27,95 | 28,16 | 0,69% | - |
| 15.12.2023 | 27,84 | 28,67 | 27,82 | 27,97 | -2,03% | - |
| 14.12.2023 | 27,49 | 28,67 | 27,15 | 28,55 | 5,80% | - |
| 13.12.2023 | 26,05 | 27,07 | 25,81 | 26,98 | 4,21% | - |
| 12.12.2023 | 26,11 | 26,12 | 25,84 | 25,89 | -0,78% | - |
| 11.12.2023 | 25,80 | 26,11 | 25,69 | 26,09 | 0,78% | - |
| 08.12.2023 | 25,54 | 26,04 | 25,50 | 25,89 | 1,53% | - |
| 07.12.2023 | 25,65 | 25,81 | 25,50 | 25,50 | -0,25% | - |
| 06.12.2023 | 25,81 | 25,99 | 25,54 | 25,56 | 0,61% | - |
| 05.12.2023 | 25,74 | 25,84 | 25,39 | 25,41 | -1,97% | - |
| 04.12.2023 | 25,54 | 26,07 | 25,54 | 25,92 | -0,07% | - |
| 01.12.2023 | 25,42 | 26,00 | 25,40 | 25,94 | 2,11% | - |
| 30.11.2023 | 25,11 | 25,41 | 25,11 | 25,40 | 0,90% | - |
| 29.11.2023 | 25,25 | 25,36 | 25,09 | 25,18 | -0,06% | - |
| 28.11.2023 | 25,80 | 25,80 | 25,16 | 25,19 | -1,66% | - |
| 27.11.2023 | 25,92 | 25,92 | 25,47 | 25,62 | -1,37% | - |
| 24.11.2023 | 26,02 | 26,12 | 25,73 | 25,97 | 0,60% | - |
| 22.11.2023 | 25,89 | 26,01 | 25,54 | 25,82 | 0,05% | - |
| 21.11.2023 | 26,40 | 26,44 | 25,78 | 25,81 | -2,35% | - |
| 20.11.2023 | 26,86 | 26,89 | 26,29 | 26,43 | -0,87% | - |