Echtzeit-Aktienkurs Balta Group N.V.
Bid:
Ask:
Aktienkurse zur Balta Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2020 | 2,33 | 2,33 | 2,21 | 2,26 | -3,43% | - |
| 30.12.2020 | 2,32 | 2,34 | 2,32 | 2,34 | -0,64% | - |
| 29.12.2020 | 2,42 | 2,42 | 2,29 | 2,35 | 0,64% | - |
| 28.12.2020 | 2,25 | 2,43 | 2,23 | 2,34 | 7,85% | - |
| 24.12.2020 | 1,98 | 2,17 | 1,98 | 2,17 | 12,32% | - |
| 23.12.2020 | 1,91 | 1,93 | 1,91 | 1,93 | -0,13% | - |
| 22.12.2020 | 1,90 | 1,95 | 1,90 | 1,93 | 4,18% | - |
| 21.12.2020 | 1,94 | 1,94 | 1,85 | 1,85 | -4,51% | - |
| 18.12.2020 | 1,93 | 1,94 | 1,93 | 1,94 | -0,77% | - |
| 17.12.2020 | 1,94 | 1,97 | 1,85 | 1,96 | 1,82% | - |
| 16.12.2020 | 1,90 | 1,97 | 1,90 | 1,92 | 1,32% | - |
| 15.12.2020 | 1,89 | 1,90 | 1,89 | 1,90 | 0,40% | - |
| 14.12.2020 | 1,99 | 1,99 | 1,89 | 1,89 | -4,91% | - |
| 11.12.2020 | 2,18 | 2,18 | 1,94 | 1,99 | -9,15% | - |
| 10.12.2020 | 2,19 | 2,19 | 2,19 | 2,19 | -1,02% | - |
| 09.12.2020 | 2,20 | 2,21 | 2,20 | 2,21 | 0,68% | - |
| 08.12.2020 | 2,22 | 2,23 | 2,19 | 2,19 | -0,23% | - |
| 07.12.2020 | 2,17 | 2,20 | 2,17 | 2,20 | 1,97% | - |
| 04.12.2020 | 2,08 | 2,23 | 2,08 | 2,16 | 1,29% | - |
| 03.12.2020 | 2,19 | 2,28 | 2,10 | 2,13 | -3,19% | - |
| 02.12.2020 | 2,13 | 2,23 | 2,10 | 2,20 | 7,72% | - |
| 01.12.2020 | 1,92 | 2,08 | 1,92 | 2,04 | 6,81% | - |
| 30.11.2020 | 1,94 | 1,94 | 1,91 | 1,91 | -2,68% | - |
| 27.11.2020 | 2,06 | 2,07 | 1,94 | 1,96 | -4,96% | - |
| 26.11.2020 | 2,23 | 2,30 | 2,06 | 2,07 | -8,22% | - |
| 25.11.2020 | 2,44 | 2,58 | 2,03 | 2,25 | -8,16% | - |
| 24.11.2020 | 2,28 | 2,54 | 2,28 | 2,45 | 10,86% | - |
| 23.11.2020 | 1,99 | 2,21 | 1,99 | 2,21 | 12,04% | - |
| 20.11.2020 | 1,86 | 1,99 | 1,86 | 1,97 | 5,62% | - |
| 19.11.2020 | 1,72 | 1,88 | 1,72 | 1,87 | 6,26% | - |
| 18.11.2020 | 1,57 | 1,84 | 1,57 | 1,76 | 11,94% | - |
| 17.11.2020 | 1,50 | 1,57 | 1,50 | 1,57 | 6,44% | - |
| 16.11.2020 | 1,40 | 1,49 | 1,40 | 1,48 | 6,88% | - |
| 13.11.2020 | 1,32 | 1,39 | 1,32 | 1,38 | -4,17% | - |
| 12.11.2020 | 1,36 | 1,44 | 1,36 | 1,44 | 6,08% | - |
| 11.11.2020 | 1,36 | 1,36 | 1,36 | 1,36 | 2,65% | - |
| 10.11.2020 | 1,32 | 1,34 | 1,32 | 1,32 | 0,76% | - |
| 06.11.2020 | 1,24 | 1,34 | 1,24 | 1,31 | 6,92% | - |
| 05.11.2020 | 1,21 | 1,23 | 1,21 | 1,23 | 2,51% | - |
| 04.11.2020 | 1,17 | 1,21 | 1,17 | 1,20 | 3,01% | - |
| 03.11.2020 | 1,09 | 1,16 | 1,09 | 1,16 | 5,78% | - |
| 02.11.2020 | 1,11 | 1,11 | 1,10 | 1,10 | 0,92% | - |
| 30.10.2020 | 1,12 | 1,12 | 1,09 | 1,09 | -3,63% | - |
| 29.10.2020 | 1,13 | 1,13 | 1,10 | 1,13 | -0,44% | - |
| 28.10.2020 | 1,14 | 1,14 | 1,08 | 1,14 | 0,00% | - |
| 27.10.2020 | 1,15 | 1,15 | 1,13 | 1,14 | -1,52% | - |
| 26.10.2020 | 1,14 | 1,15 | 1,11 | 1,15 | 0,44% | - |
| 23.10.2020 | 1,13 | 1,16 | 1,11 | 1,15 | 1,15% | - |
| 22.10.2020 | 1,20 | 1,20 | 1,13 | 1,13 | -5,65% | - |
| 21.10.2020 | 1,22 | 1,22 | 1,20 | 1,20 | -1,84% | - |
| 20.10.2020 | 1,23 | 1,23 | 1,23 | 1,23 | 0,20% | - |
| 19.10.2020 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
| 16.10.2020 | 1,19 | 1,22 | 1,19 | 1,22 | -1,81% | - |
| 15.10.2020 | 1,23 | 1,24 | 1,22 | 1,24 | 1,22% | - |
| 14.10.2020 | 1,21 | 1,23 | 1,21 | 1,23 | -0,81% | - |
| 13.10.2020 | 1,22 | 1,26 | 1,20 | 1,24 | 2,49% | - |
| 12.10.2020 | 1,09 | 1,27 | 1,09 | 1,21 | 16,99% | - |
| 09.10.2020 | 1,02 | 1,03 | 1,02 | 1,03 | 5,42% | - |
| 08.10.2020 | 0,98 | 0,98 | 0,98 | 0,98 | 0,41% | - |
| 07.10.2020 | 1,03 | 1,03 | 0,97 | 0,97 | -5,90% | - |
| 06.10.2020 | 1,04 | 1,04 | 1,03 | 1,03 | -1,15% | - |
| 05.10.2020 | 1,03 | 1,05 | 1,03 | 1,05 | 1,16% | - |
| 02.10.2020 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 01.10.2020 | 1,04 | 1,04 | 1,03 | 1,03 | -0,24% | - |
| 30.09.2020 | 1,04 | 1,04 | 1,04 | 1,04 | -0,24% | - |
| 29.09.2020 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 25.09.2020 | 1,04 | 1,04 | 1,04 | 1,04 | -0,19% | - |
| 24.09.2020 | 1,03 | 1,04 | 1,03 | 1,04 | 0,43% | - |
| 23.09.2020 | 1,00 | 1,04 | 1,00 | 1,04 | 0,00% | - |
| 21.09.2020 | 1,04 | 1,05 | 1,04 | 1,04 | -1,43% | - |
| 18.09.2020 | 1,01 | 1,06 | 1,01 | 1,05 | -0,19% | - |
| 17.09.2020 | 1,05 | 1,06 | 1,05 | 1,05 | 0,67% | - |
| 16.09.2020 | 1,06 | 1,06 | 1,05 | 1,05 | -1,55% | - |
| 15.09.2020 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 14.09.2020 | 1,06 | 1,06 | 1,06 | 1,06 | 0,71% | - |
| 11.09.2020 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | - |
| 10.09.2020 | 1,06 | 1,06 | 1,04 | 1,05 | -0,47% | - |
| 09.09.2020 | 1,08 | 1,08 | 1,06 | 1,06 | -1,72% | - |
| 08.09.2020 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 07.09.2020 | 1,09 | 1,09 | 1,09 | 1,09 | 0,23% | - |
| 04.09.2020 | 1,08 | 1,08 | 1,08 | 1,08 | 0,23% | - |
| 03.09.2020 | 1,08 | 1,08 | 1,08 | 1,08 | 0,23% | - |
| 02.09.2020 | 1,04 | 1,09 | 1,04 | 1,08 | 0,89% | - |
| 01.09.2020 | 1,09 | 1,09 | 1,07 | 1,07 | -2,01% | - |
| 31.08.2020 | 1,09 | 1,09 | 1,09 | 1,09 | -0,23% | - |
| 28.08.2020 | 1,11 | 1,11 | 1,07 | 1,09 | -0,95% | - |
| 27.08.2020 | 1,09 | 1,11 | 1,09 | 1,11 | 0,82% | - |
| 26.08.2020 | 1,09 | 1,10 | 1,09 | 1,10 | 0,18% | - |
| 25.08.2020 | 1,10 | 1,10 | 1,09 | 1,09 | -1,13% | - |
| 24.08.2020 | 1,09 | 1,11 | 1,09 | 1,11 | 1,79% | - |
| 21.08.2020 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 20.08.2020 | 1,10 | 1,10 | 1,09 | 1,09 | -1,32% | - |
| 19.08.2020 | 1,10 | 1,10 | 1,10 | 1,10 | -0,77% | - |
| 18.08.2020 | 1,25 | 1,25 | 1,09 | 1,11 | -4,31% | - |
| 17.08.2020 | 1,10 | 1,16 | 1,10 | 1,16 | 6,08% | - |
| 14.08.2020 | 1,08 | 1,09 | 1,08 | 1,09 | 1,30% | - |
| 13.08.2020 | 1,07 | 1,08 | 1,07 | 1,08 | 0,42% | - |
| 12.08.2020 | 1,08 | 1,08 | 1,08 | 1,08 | -0,69% | - |
| 11.08.2020 | 1,08 | 1,08 | 1,07 | 1,08 | -0,60% | - |
| 06.08.2020 | 1,09 | 1,09 | 1,07 | 1,09 | -0,64% | - |