Echtzeit-Aktienkurs THIRD POINT REINSURANCE Ltd
Bid:
Ask:
Aktienkurse zur THIRD POINT REINSURANCE Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,27 | 10,27 | 10,21 | 10,26 | -2,66% | - |
| 25.02.2021 | 10,69 | 10,85 | 0,00 | 10,54 | 0,19% | - |
| 24.02.2021 | 11,01 | 11,20 | 10,46 | 10,52 | 5,73% | - |
| 23.02.2021 | 10,15 | 10,25 | 9,94 | 9,95 | -3,45% | - |
| 22.02.2021 | 9,99 | 10,43 | 9,99 | 10,30 | 1,93% | - |
| 19.02.2021 | 9,83 | 10,23 | 9,78 | 10,11 | 3,48% | - |
| 18.02.2021 | 10,04 | 10,05 | 9,64 | 9,77 | -4,31% | - |
| 17.02.2021 | 10,19 | 10,21 | 10,18 | 10,21 | 1,90% | - |
| 16.02.2021 | 10,03 | 10,03 | 9,79 | 10,02 | -0,60% | - |
| 12.02.2021 | 10,20 | 10,23 | 10,01 | 10,08 | -1,13% | - |
| 11.02.2021 | 10,22 | 10,41 | 10,10 | 10,19 | 0,44% | - |
| 10.02.2021 | 10,02 | 10,18 | 9,93 | 10,15 | 1,65% | - |
| 09.02.2021 | 9,99 | 10,06 | 9,95 | 9,98 | 0,10% | - |
| 08.02.2021 | 10,05 | 10,10 | 9,91 | 9,97 | 0,91% | - |
| 05.02.2021 | 9,79 | 9,90 | 9,78 | 9,88 | 1,28% | - |
| 04.02.2021 | 9,68 | 9,79 | 9,55 | 9,76 | 1,56% | - |
| 03.02.2021 | 9,50 | 9,65 | 9,32 | 9,61 | 0,00% | - |
| 02.02.2021 | 9,68 | 9,85 | 9,60 | 9,61 | -0,31% | - |
| 01.02.2021 | 9,31 | 9,65 | 9,27 | 9,64 | 3,77% | - |
| 29.01.2021 | 9,32 | 9,42 | 9,09 | 9,29 | -0,38% | - |
| 28.01.2021 | 9,66 | 9,68 | 9,31 | 9,32 | -2,76% | - |
| 27.01.2021 | 9,63 | 9,75 | 9,53 | 9,59 | -2,59% | - |
| 26.01.2021 | 9,86 | 9,86 | 9,84 | 9,84 | -2,28% | - |
| 25.01.2021 | 9,86 | 10,07 | 9,72 | 10,07 | 2,13% | - |
| 22.01.2021 | 9,70 | 9,94 | 9,68 | 9,86 | 0,31% | - |
| 21.01.2021 | 9,82 | 9,83 | 9,82 | 9,83 | -1,75% | - |
| 20.01.2021 | 10,13 | 10,14 | 9,94 | 10,01 | -0,30% | - |
| 19.01.2021 | 10,07 | 10,23 | 10,01 | 10,04 | 0,15% | - |
| 15.01.2021 | 10,01 | 10,06 | 9,96 | 10,02 | -0,64% | - |
| 14.01.2021 | 10,08 | 10,15 | 9,83 | 10,09 | 1,00% | - |
| 13.01.2021 | 10,00 | 10,05 | 9,94 | 9,99 | -0,50% | - |
| 12.01.2021 | 10,13 | 10,17 | 10,00 | 10,04 | 0,60% | - |
| 11.01.2021 | 9,86 | 9,99 | 9,84 | 9,98 | 0,55% | - |
| 08.01.2021 | 9,91 | 9,96 | 9,72 | 9,92 | -0,75% | - |
| 07.01.2021 | 9,97 | 10,07 | 9,92 | 10,00 | -0,79% | - |
| 06.01.2021 | 9,90 | 10,29 | 0,00 | 10,08 | 5,83% | - |
| 05.01.2021 | 9,47 | 9,62 | 9,39 | 9,52 | 1,06% | - |
| 04.01.2021 | 9,47 | 9,52 | 9,38 | 9,42 | -1,21% | - |
| 31.12.2020 | 9,42 | 9,69 | 9,39 | 9,54 | 1,44% | - |
| 30.12.2020 | 9,35 | 9,49 | 9,32 | 9,40 | 2,29% | - |
| 29.12.2020 | 9,29 | 9,34 | 9,15 | 9,19 | -2,49% | - |
| 28.12.2020 | 9,32 | 9,43 | 9,16 | 9,43 | 3,23% | - |
| 24.12.2020 | 9,15 | 9,47 | 9,09 | 9,13 | -0,60% | - |
| 23.12.2020 | 9,18 | 9,33 | 9,11 | 9,19 | 2,11% | - |
| 22.12.2020 | 9,15 | 9,16 | 8,87 | 9,00 | -1,64% | - |
| 21.12.2020 | 9,12 | 9,23 | 9,07 | 9,15 | -3,79% | - |
| 18.12.2020 | 9,73 | 9,76 | 9,42 | 9,51 | -2,36% | - |
| 17.12.2020 | 9,68 | 9,78 | 9,59 | 9,74 | 1,14% | - |
| 16.12.2020 | 9,65 | 9,84 | 9,46 | 9,63 | 0,94% | - |
| 15.12.2020 | 9,59 | 9,63 | 9,53 | 9,54 | 0,42% | - |
| 14.12.2020 | 9,67 | 9,70 | 9,48 | 9,50 | 2,10% | - |
| 11.12.2020 | 8,56 | 9,30 | 8,36 | 9,30 | 1,36% | - |
| 10.12.2020 | 9,63 | 9,65 | 8,12 | 9,18 | -1,66% | - |
| 09.12.2020 | 9,59 | 9,75 | 8,19 | 9,33 | -2,61% | - |
| 08.12.2020 | 9,65 | 9,84 | 9,58 | 9,58 | 2,90% | - |
| 07.12.2020 | 9,73 | 9,75 | 9,31 | 9,31 | -5,00% | - |
| 04.12.2020 | 9,79 | 9,80 | 9,78 | 9,80 | 7,46% | - |
| 03.12.2020 | 9,64 | 10,65 | 9,12 | 9,12 | -2,88% | - |
| 02.12.2020 | 9,74 | 9,86 | 9,34 | 9,39 | -3,64% | - |
| 01.12.2020 | 9,56 | 9,84 | 9,55 | 9,75 | 2,36% | - |
| 30.11.2020 | 9,63 | 9,69 | 9,46 | 9,52 | -2,41% | - |
| 27.11.2020 | 9,68 | 9,81 | 9,68 | 9,76 | -1,96% | - |
| 25.11.2020 | 9,65 | 9,96 | 9,61 | 9,95 | 2,05% | - |
| 24.11.2020 | 9,74 | 9,86 | 9,66 | 9,75 | 3,67% | - |
| 23.11.2020 | 9,28 | 9,41 | 9,18 | 9,41 | 2,06% | - |
| 20.11.2020 | 9,28 | 9,31 | 9,08 | 9,22 | -0,86% | - |
| 19.11.2020 | 9,29 | 9,30 | 9,29 | 9,30 | -1,38% | - |
| 18.11.2020 | 9,58 | 9,65 | 9,38 | 9,43 | -0,89% | - |
| 17.11.2020 | 9,36 | 9,56 | 9,29 | 9,51 | -0,89% | - |
| 16.11.2020 | 9,26 | 9,65 | 9,24 | 9,60 | 9,78% | - |
| 13.11.2020 | 8,66 | 8,81 | 8,62 | 8,74 | 2,16% | - |
| 12.11.2020 | 8,62 | 8,68 | 8,40 | 8,56 | -3,11% | - |
| 11.11.2020 | 8,58 | 8,83 | 8,58 | 8,83 | 0,63% | - |
| 10.11.2020 | 8,74 | 8,92 | 0,00 | 8,78 | 0,69% | - |
| 09.11.2020 | 8,77 | 8,86 | 8,71 | 8,72 | 5,38% | - |
| 06.11.2020 | 8,09 | 8,32 | 8,00 | 8,27 | -1,02% | - |
| 05.11.2020 | 8,05 | 8,36 | 8,05 | 8,36 | 3,92% | - |
| 04.11.2020 | 8,11 | 8,19 | 7,96 | 8,04 | -2,13% | - |
| 03.11.2020 | 8,18 | 8,25 | 8,10 | 8,22 | 3,14% | - |
| 02.11.2020 | 7,97 | 8,10 | 7,89 | 7,97 | 2,84% | - |
| 30.10.2020 | 7,83 | 7,96 | 7,72 | 7,75 | -0,77% | - |
| 29.10.2020 | 7,75 | 7,87 | 7,70 | 7,81 | -0,32% | - |
| 28.10.2020 | 7,85 | 7,93 | 7,74 | 7,83 | -3,87% | - |
| 27.10.2020 | 8,01 | 8,15 | 8,01 | 8,15 | 1,18% | - |
| 26.10.2020 | 8,00 | 8,06 | 7,93 | 8,05 | -1,95% | - |
| 23.10.2020 | 8,22 | 8,30 | 8,19 | 8,21 | 0,12% | - |
| 22.10.2020 | 7,94 | 8,20 | 7,89 | 8,20 | 3,34% | - |
| 21.10.2020 | 7,91 | 7,99 | 7,85 | 7,94 | 1,47% | - |
| 20.10.2020 | 8,09 | 8,10 | 7,81 | 7,82 | -2,31% | - |
| 19.10.2020 | 8,08 | 8,15 | 7,97 | 8,01 | 0,25% | - |
| 16.10.2020 | 8,03 | 8,14 | 7,97 | 7,99 | -1,05% | - |
| 15.10.2020 | 7,80 | 8,08 | 7,80 | 8,07 | 4,20% | - |
| 14.10.2020 | 8,00 | 8,09 | 7,75 | 7,75 | -1,71% | - |
| 13.10.2020 | 7,81 | 8,01 | 7,74 | 7,88 | 0,96% | - |
| 12.10.2020 | 7,70 | 7,85 | 7,70 | 7,81 | 1,63% | - |
| 09.10.2020 | 7,81 | 7,83 | 7,58 | 7,68 | -0,84% | - |
| 08.10.2020 | 7,58 | 7,76 | 7,44 | 7,75 | 4,95% | - |
| 07.10.2020 | 7,34 | 7,46 | 7,22 | 7,38 | 0,48% | - |
| 06.10.2020 | 7,38 | 7,59 | 7,29 | 7,35 | 0,00% | - |
| 05.10.2020 | 7,33 | 7,39 | 7,31 | 7,35 | 2,44% | - |