Echtzeit-Aktienkurs OPENJOBMETIS S.P.A. EO 1
Bid:
Ask:
Aktienkurse zur OPENJOBMETIS S.P.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2021 | 8,31 | 8,31 | 8,31 | 8,31 | 17,30% | - |
| 30.12.2020 | 7,05 | 7,08 | 7,03 | 7,08 | -0,70% | - |
| 29.12.2020 | 6,89 | 7,35 | 6,89 | 7,13 | 3,63% | - |
| 28.12.2020 | 6,95 | 7,55 | 6,88 | 6,88 | -4,97% | - |
| 23.12.2020 | 6,88 | 7,55 | 6,62 | 7,24 | 4,02% | - |
| 22.12.2020 | 6,47 | 7,72 | 6,47 | 6,96 | 1,02% | - |
| 21.12.2020 | 6,61 | 7,53 | 6,38 | 6,89 | -1,85% | - |
| 18.12.2020 | 6,70 | 7,38 | 6,58 | 7,02 | 4,15% | - |
| 17.12.2020 | 6,67 | 7,14 | 6,62 | 6,74 | -4,53% | - |
| 16.12.2020 | 7,03 | 7,61 | 6,66 | 7,06 | 3,22% | - |
| 15.12.2020 | 6,58 | 7,14 | 6,37 | 6,84 | 1,03% | - |
| 14.12.2020 | 6,62 | 7,09 | 6,44 | 6,77 | 4,80% | - |
| 11.12.2020 | 6,55 | 7,34 | 6,35 | 6,46 | -6,10% | - |
| 10.12.2020 | 6,33 | 7,26 | 6,33 | 6,88 | 4,24% | - |
| 09.12.2020 | 6,80 | 7,09 | 6,31 | 6,60 | -4,76% | - |
| 08.12.2020 | 6,50 | 6,93 | 6,28 | 6,93 | 5,00% | - |
| 07.12.2020 | 6,51 | 7,20 | 6,51 | 6,60 | -0,75% | - |
| 04.12.2020 | 6,45 | 7,15 | 6,22 | 6,65 | -1,48% | - |
| 03.12.2020 | 6,56 | 7,22 | 6,33 | 6,75 | 3,53% | - |
| 02.12.2020 | 6,36 | 7,06 | 6,25 | 6,52 | 2,35% | - |
| 01.12.2020 | 6,38 | 6,38 | 6,35 | 6,37 | -0,31% | - |
| 30.11.2020 | 6,30 | 6,84 | 6,18 | 6,39 | 1,43% | - |
| 27.11.2020 | 6,25 | 6,91 | 6,25 | 6,30 | -8,70% | - |
| 26.11.2020 | 6,47 | 7,13 | 6,17 | 6,90 | 10,75% | - |
| 25.11.2020 | 6,07 | 7,04 | 6,07 | 6,23 | -3,11% | - |
| 24.11.2020 | 6,36 | 6,90 | 6,08 | 6,43 | 6,11% | - |
| 23.11.2020 | 6,13 | 6,81 | 6,05 | 6,06 | -6,34% | - |
| 20.11.2020 | 6,14 | 6,87 | 6,13 | 6,47 | 0,94% | - |
| 19.11.2020 | 6,10 | 6,68 | 6,00 | 6,41 | 5,60% | - |
| 18.11.2020 | 5,84 | 6,46 | 5,83 | 6,07 | 4,30% | - |
| 17.11.2020 | 5,69 | 6,38 | 5,68 | 5,82 | 2,28% | - |
| 16.11.2020 | 5,63 | 6,21 | 5,63 | 5,69 | -3,07% | - |
| 13.11.2020 | 5,43 | 6,19 | 5,43 | 5,87 | 0,69% | - |
| 12.11.2020 | 5,53 | 6,07 | 5,51 | 5,83 | -0,34% | - |
| 11.11.2020 | 5,85 | 5,85 | 5,85 | 5,85 | -4,10% | - |
| 10.11.2020 | 5,39 | 6,10 | 5,39 | 6,10 | 15,20% | - |
| 09.11.2020 | 5,38 | 5,88 | 5,10 | 5,30 | -2,84% | - |
| 06.11.2020 | 5,37 | 5,74 | 5,13 | 5,45 | 7,92% | - |
| 05.11.2020 | 4,97 | 5,58 | 4,94 | 5,05 | 8,72% | - |
| 04.11.2020 | 4,77 | 5,03 | 4,56 | 4,65 | -2,11% | - |
| 03.11.2020 | 4,53 | 4,97 | 4,51 | 4,75 | -0,52% | - |
| 02.11.2020 | 4,50 | 4,77 | 4,50 | 4,77 | 1,17% | - |
| 30.10.2020 | 4,53 | 4,97 | 4,53 | 4,72 | 4,08% | - |
| 29.10.2020 | 4,76 | 5,08 | 4,50 | 4,53 | -5,72% | - |
| 28.10.2020 | 5,01 | 5,25 | 4,56 | 4,81 | -8,13% | - |
| 27.10.2020 | 5,15 | 5,28 | 4,76 | 5,23 | -3,33% | - |
| 26.10.2020 | 5,64 | 5,95 | 5,16 | 5,41 | -3,39% | - |
| 23.10.2020 | 5,57 | 5,88 | 5,30 | 5,60 | 1,63% | - |
| 22.10.2020 | 5,68 | 5,89 | 5,20 | 5,51 | 1,10% | - |
| 21.10.2020 | 5,65 | 5,95 | 5,35 | 5,45 | -3,54% | - |
| 20.10.2020 | 5,72 | 5,72 | 5,39 | 5,65 | -1,57% | - |
| 19.10.2020 | 5,50 | 6,00 | 5,46 | 5,74 | 0,17% | - |
| 16.10.2020 | 5,55 | 5,94 | 5,34 | 5,73 | -1,04% | - |
| 15.10.2020 | 5,68 | 5,90 | 5,56 | 5,79 | -2,53% | - |
| 14.10.2020 | 5,64 | 6,19 | 5,64 | 5,94 | 1,37% | - |
| 13.10.2020 | 5,68 | 5,96 | 5,66 | 5,86 | 3,72% | - |
| 12.10.2020 | 5,96 | 6,30 | 5,61 | 5,65 | -5,68% | - |
| 09.10.2020 | 5,79 | 6,54 | 5,72 | 5,99 | -1,80% | - |
| 08.10.2020 | 5,54 | 6,38 | 5,52 | 6,10 | 1,16% | - |
| 07.10.2020 | 5,55 | 6,35 | 5,45 | 6,03 | 6,91% | - |
| 06.10.2020 | 5,49 | 5,76 | 5,30 | 5,64 | 5,82% | - |
| 05.10.2020 | 5,51 | 5,51 | 5,32 | 5,33 | -3,27% | - |
| 02.10.2020 | 5,51 | 5,51 | 5,38 | 5,51 | 0,55% | - |
| 01.10.2020 | 5,47 | 5,48 | 5,32 | 5,48 | 3,89% | - |
| 30.09.2020 | 5,50 | 5,50 | 5,28 | 5,28 | -1,77% | - |
| 29.09.2020 | 5,53 | 5,53 | 5,37 | 5,37 | -2,89% | - |
| 28.09.2020 | 5,71 | 5,82 | 5,41 | 5,53 | -1,60% | - |
| 24.09.2020 | 5,50 | 5,62 | 5,50 | 5,62 | 1,08% | - |
| 23.09.2020 | 5,56 | 5,56 | 5,56 | 5,56 | 1,83% | - |
| 18.09.2020 | 5,67 | 5,84 | 5,43 | 5,46 | -3,87% | - |
| 17.09.2020 | 5,93 | 6,25 | 5,68 | 5,68 | -3,57% | - |
| 16.09.2020 | 5,97 | 6,23 | 5,84 | 5,89 | 1,38% | - |
| 15.09.2020 | 5,82 | 6,37 | 5,78 | 5,81 | -4,75% | - |
| 14.09.2020 | 5,88 | 6,37 | 5,82 | 6,10 | -1,45% | - |
| 11.09.2020 | 5,92 | 6,19 | 5,92 | 6,19 | -0,80% | - |
| 10.09.2020 | 5,85 | 6,56 | 5,85 | 6,24 | -5,60% | - |
| 09.09.2020 | 5,67 | 6,61 | 5,67 | 6,61 | 17,20% | - |
| 08.09.2020 | 5,64 | 5,64 | 5,64 | 5,64 | -4,41% | - |
| 07.09.2020 | 5,87 | 6,17 | 5,62 | 5,90 | -3,28% | - |
| 04.09.2020 | 5,99 | 6,11 | 5,84 | 6,10 | 1,16% | - |
| 03.09.2020 | 5,96 | 6,25 | 5,96 | 6,03 | 0,84% | - |
| 02.09.2020 | 5,98 | 6,23 | 5,90 | 5,98 | 0,00% | - |
| 01.09.2020 | 5,87 | 6,26 | 5,87 | 5,98 | -1,32% | - |
| 31.08.2020 | 5,93 | 6,31 | 5,75 | 6,06 | 2,02% | - |
| 28.08.2020 | 5,88 | 6,19 | 5,88 | 5,94 | 1,37% | - |
| 27.08.2020 | 5,60 | 5,86 | 5,60 | 5,86 | -0,17% | - |
| 26.08.2020 | 5,51 | 6,13 | 5,50 | 5,87 | 1,91% | - |
| 25.08.2020 | 5,49 | 5,76 | 5,49 | 5,76 | 4,16% | - |
| 24.08.2020 | 5,79 | 6,02 | 5,53 | 5,53 | -4,98% | - |
| 21.08.2020 | 5,84 | 6,09 | 5,82 | 5,82 | -0,85% | - |
| 20.08.2020 | 5,83 | 5,87 | 5,83 | 5,87 | 0,51% | - |
| 19.08.2020 | 5,87 | 6,09 | 5,82 | 5,84 | -1,02% | - |
| 18.08.2020 | 5,90 | 5,90 | 5,90 | 5,90 | -0,67% | - |
| 17.08.2020 | 5,89 | 6,20 | 5,88 | 5,94 | 0,00% | - |
| 14.08.2020 | 5,97 | 5,97 | 5,94 | 5,94 | 0,17% | - |
| 13.08.2020 | 5,90 | 5,93 | 5,90 | 5,93 | 0,17% | - |
| 12.08.2020 | 5,91 | 5,92 | 5,91 | 5,92 | -0,67% | - |
| 11.08.2020 | 5,91 | 5,96 | 5,91 | 5,96 | -3,72% | - |
| 10.08.2020 | 5,92 | 6,19 | 5,92 | 6,19 | 3,86% | - |
| 07.08.2020 | 5,94 | 5,96 | 5,92 | 5,96 | -0,33% | - |