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