Echtzeit-Aktienkurs Sierra Wireless Inc.
Bid:
Ask:
Aktienkurse zur Sierra Wireless Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,81 | 16,82 | 16,81 | 16,82 | -1,44% | - |
| 25.02.2021 | 17,82 | 17,84 | 0,00 | 17,06 | -7,86% | - |
| 24.02.2021 | 17,87 | 18,56 | 17,19 | 18,52 | 6,84% | - |
| 23.02.2021 | 17,02 | 17,57 | 16,69 | 17,33 | -2,04% | - |
| 22.02.2021 | 18,62 | 18,68 | 17,64 | 17,69 | -5,95% | - |
| 19.02.2021 | 18,93 | 18,98 | 18,60 | 18,81 | 1,18% | - |
| 18.02.2021 | 18,09 | 18,70 | 18,02 | 18,59 | 1,12% | - |
| 17.02.2021 | 18,42 | 18,56 | 18,06 | 18,39 | -3,31% | - |
| 16.02.2021 | 19,25 | 19,29 | 18,80 | 19,02 | 0,98% | - |
| 12.02.2021 | 18,70 | 18,98 | 18,60 | 18,83 | -0,48% | - |
| 11.02.2021 | 18,99 | 19,09 | 18,56 | 18,92 | 0,08% | - |
| 10.02.2021 | 18,87 | 19,21 | 18,53 | 18,91 | -1,12% | - |
| 09.02.2021 | 19,27 | 19,50 | 19,10 | 19,12 | -1,75% | - |
| 08.02.2021 | 19,61 | 19,80 | 19,41 | 19,46 | 0,96% | - |
| 05.02.2021 | 19,22 | 19,45 | 19,09 | 19,28 | 0,86% | - |
| 04.02.2021 | 18,97 | 19,16 | 18,73 | 19,11 | -0,57% | - |
| 03.02.2021 | 18,81 | 19,24 | 18,78 | 19,22 | 1,18% | - |
| 02.02.2021 | 18,71 | 19,10 | 18,56 | 19,00 | 0,37% | - |
| 01.02.2021 | 18,95 | 18,95 | 18,93 | 18,93 | 2,49% | - |
| 29.01.2021 | 19,54 | 19,57 | 18,44 | 18,47 | -3,58% | - |
| 28.01.2021 | 19,15 | 19,15 | 19,15 | 19,15 | -3,89% | - |
| 27.01.2021 | 19,75 | 20,83 | 19,55 | 19,93 | 2,00% | - |
| 26.01.2021 | 19,91 | 19,97 | 19,36 | 19,54 | -3,24% | - |
| 25.01.2021 | 21,03 | 21,18 | 19,77 | 20,19 | -6,29% | - |
| 22.01.2021 | 21,00 | 21,91 | 19,84 | 21,55 | 16,97% | - |
| 21.01.2021 | 18,11 | 18,59 | 17,91 | 18,42 | 0,16% | - |
| 20.01.2021 | 18,48 | 18,52 | 18,04 | 18,39 | -1,26% | - |
| 19.01.2021 | 18,05 | 18,70 | 18,05 | 18,63 | 2,45% | - |
| 15.01.2021 | 18,07 | 18,49 | 18,00 | 18,18 | -0,49% | - |
| 14.01.2021 | 17,62 | 18,62 | 17,61 | 18,27 | 9,70% | - |
| 13.01.2021 | 16,88 | 16,88 | 16,54 | 16,66 | -1,65% | - |
| 12.01.2021 | 16,94 | 16,94 | 16,94 | 16,94 | 3,55% | - |
| 11.01.2021 | 16,76 | 16,77 | 16,17 | 16,36 | -3,28% | - |
| 08.01.2021 | 17,18 | 17,24 | 16,37 | 16,91 | 0,83% | - |
| 07.01.2021 | 15,21 | 17,07 | 15,19 | 16,77 | 12,17% | - |
| 06.01.2021 | 15,32 | 15,45 | 14,86 | 14,95 | -0,53% | - |
| 05.01.2021 | 14,37 | 15,09 | 14,35 | 15,03 | 4,70% | - |
| 04.01.2021 | 14,58 | 14,63 | 14,24 | 14,36 | -1,75% | - |
| 31.12.2020 | 13,98 | 14,67 | 13,95 | 14,61 | 5,53% | - |
| 30.12.2020 | 13,85 | 13,94 | 13,53 | 13,85 | 0,00% | - |
| 29.12.2020 | 14,14 | 14,29 | 13,70 | 13,85 | -3,42% | - |
| 28.12.2020 | 15,13 | 15,13 | 14,30 | 14,34 | -1,51% | - |
| 24.12.2020 | 14,33 | 15,04 | 14,18 | 14,56 | 3,30% | - |
| 23.12.2020 | 14,04 | 14,25 | 13,96 | 14,09 | 0,86% | - |
| 22.12.2020 | 14,16 | 14,28 | 13,94 | 13,97 | -0,07% | - |
| 21.12.2020 | 13,78 | 14,08 | 13,73 | 13,98 | -1,76% | - |
| 18.12.2020 | 14,37 | 14,37 | 14,10 | 14,23 | 0,11% | - |
| 17.12.2020 | 14,38 | 14,45 | 14,17 | 14,22 | 6,52% | - |
| 16.12.2020 | 14,32 | 14,46 | 12,10 | 13,35 | -7,29% | - |
| 15.12.2020 | 14,35 | 14,44 | 14,18 | 14,40 | 1,20% | - |
| 14.12.2020 | 14,29 | 14,62 | 14,22 | 14,23 | 3,53% | - |
| 11.12.2020 | 14,34 | 14,38 | 12,70 | 13,74 | -4,72% | - |
| 10.12.2020 | 14,42 | 14,42 | 14,42 | 14,42 | 0,66% | - |
| 09.12.2020 | 14,92 | 14,98 | 14,27 | 14,33 | -3,67% | - |
| 08.12.2020 | 15,01 | 15,21 | 14,87 | 14,87 | -4,53% | - |
| 07.12.2020 | 15,85 | 16,24 | 15,49 | 15,58 | -0,32% | - |
| 04.12.2020 | 15,76 | 15,94 | 15,49 | 15,63 | 4,03% | - |
| 03.12.2020 | 15,23 | 15,46 | 13,93 | 15,02 | -1,99% | - |
| 02.12.2020 | 15,21 | 15,41 | 15,02 | 15,33 | 2,03% | - |
| 01.12.2020 | 15,70 | 15,72 | 14,89 | 15,02 | 3,09% | - |
| 30.11.2020 | 15,11 | 15,18 | 14,35 | 14,57 | -5,11% | - |
| 27.11.2020 | 14,80 | 15,48 | 14,77 | 15,36 | 5,32% | - |
| 25.11.2020 | 13,72 | 14,80 | 13,55 | 14,58 | 29,89% | - |
| 24.11.2020 | 11,35 | 11,37 | 11,19 | 11,23 | 0,04% | - |
| 23.11.2020 | 11,29 | 11,42 | 11,19 | 11,22 | -1,41% | - |
| 20.11.2020 | 11,51 | 11,63 | 11,37 | 11,38 | 1,20% | - |
| 19.11.2020 | 11,15 | 11,25 | 11,13 | 11,25 | 1,90% | - |
| 18.11.2020 | 10,63 | 11,18 | 10,61 | 11,04 | 2,22% | - |
| 17.11.2020 | 10,77 | 10,80 | 10,77 | 10,80 | -1,37% | - |
| 16.11.2020 | 11,24 | 11,29 | 10,89 | 10,95 | -3,40% | - |
| 13.11.2020 | 11,50 | 11,50 | 11,20 | 11,33 | 5,05% | - |
| 12.11.2020 | 11,59 | 11,64 | 10,78 | 10,79 | -5,60% | - |
| 11.11.2020 | 11,53 | 11,53 | 11,43 | 11,43 | 3,58% | - |
| 10.11.2020 | 11,04 | 11,04 | 11,03 | 11,03 | -3,46% | - |
| 09.11.2020 | 11,17 | 11,54 | 11,11 | 11,43 | 2,84% | - |
| 06.11.2020 | 11,16 | 11,20 | 11,05 | 11,11 | -0,63% | - |
| 05.11.2020 | 11,16 | 11,37 | 10,97 | 11,18 | 3,81% | - |
| 04.11.2020 | 11,21 | 11,61 | 10,74 | 10,77 | -3,84% | - |
| 03.11.2020 | 11,50 | 11,57 | 11,07 | 11,20 | 0,49% | - |
| 02.11.2020 | 11,25 | 11,34 | 11,05 | 11,15 | 0,86% | - |
| 30.10.2020 | 10,99 | 11,09 | 10,95 | 11,05 | -1,25% | - |
| 29.10.2020 | 10,81 | 11,22 | 10,78 | 11,19 | 2,15% | - |
| 28.10.2020 | 10,90 | 11,04 | 10,72 | 10,96 | -2,10% | - |
| 27.10.2020 | 11,22 | 11,22 | 11,19 | 11,19 | -0,36% | - |
| 26.10.2020 | 11,25 | 11,28 | 11,02 | 11,23 | -2,09% | - |
| 23.10.2020 | 11,44 | 11,52 | 11,40 | 11,47 | -0,91% | - |
| 22.10.2020 | 11,67 | 11,68 | 11,49 | 11,58 | -1,07% | - |
| 21.10.2020 | 11,81 | 11,86 | 11,68 | 11,70 | -1,47% | - |
| 20.10.2020 | 11,97 | 11,98 | 11,81 | 11,88 | 0,25% | - |
| 19.10.2020 | 11,79 | 12,08 | 11,74 | 11,85 | 3,31% | - |
| 16.10.2020 | 11,56 | 11,62 | 11,45 | 11,47 | -0,26% | - |
| 15.10.2020 | 11,38 | 11,55 | 11,34 | 11,50 | -2,50% | - |
| 14.10.2020 | 11,99 | 12,05 | 11,57 | 11,79 | 0,81% | - |
| 13.10.2020 | 11,71 | 11,96 | 0,00 | 11,70 | 0,69% | - |
| 12.10.2020 | 11,78 | 11,78 | 11,46 | 11,62 | -0,77% | - |
| 09.10.2020 | 12,00 | 12,00 | 11,56 | 11,71 | -0,26% | - |
| 08.10.2020 | 11,54 | 11,85 | 11,41 | 11,74 | 3,35% | - |
| 07.10.2020 | 11,26 | 11,38 | 11,14 | 11,36 | 2,57% | - |
| 06.10.2020 | 11,10 | 11,26 | 11,04 | 11,07 | 0,00% | - |
| 05.10.2020 | 11,07 | 11,07 | 11,07 | 11,07 | 3,60% | - |