Echtzeit-Aktienkurs Eros International PLC
Bid:
Ask:
Aktienkurse zur Eros International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,86 | 1,92 | 0,00 | 1,84 | -6,62% | - |
| 25.02.2021 | 2,09 | 2,09 | 0,00 | 1,97 | -4,38% | - |
| 24.02.2021 | 2,03 | 2,10 | 0,00 | 2,06 | 6,75% | - |
| 23.02.2021 | 1,87 | 1,96 | 1,87 | 1,93 | -2,28% | - |
| 22.02.2021 | 2,04 | 2,07 | 1,97 | 1,97 | -4,14% | - |
| 19.02.2021 | 2,02 | 2,08 | 2,02 | 2,06 | 2,75% | - |
| 18.02.2021 | 2,00 | 2,05 | 1,99 | 2,00 | -5,44% | - |
| 17.02.2021 | 2,08 | 2,16 | 2,06 | 2,12 | 0,00% | - |
| 16.02.2021 | 2,25 | 2,27 | 2,09 | 2,12 | -0,70% | - |
| 12.02.2021 | 2,08 | 2,16 | 2,06 | 2,13 | 4,16% | - |
| 11.02.2021 | 2,10 | 2,13 | 2,05 | 2,05 | -0,97% | - |
| 10.02.2021 | 2,06 | 2,11 | 2,00 | 2,07 | 0,00% | - |
| 09.02.2021 | 2,09 | 2,15 | 2,07 | 2,07 | -2,59% | - |
| 08.02.2021 | 2,10 | 2,15 | 2,09 | 2,12 | 1,44% | - |
| 05.02.2021 | 2,13 | 2,14 | 2,08 | 2,09 | -0,24% | - |
| 04.02.2021 | 2,10 | 2,10 | 2,10 | 2,10 | 1,95% | - |
| 03.02.2021 | 2,06 | 2,06 | 2,06 | 2,06 | 3,53% | - |
| 02.02.2021 | 2,04 | 2,04 | 1,96 | 1,99 | 0,00% | - |
| 01.02.2021 | 2,02 | 2,03 | 1,96 | 1,99 | 4,75% | - |
| 29.01.2021 | 1,93 | 2,02 | 0,00 | 1,90 | -1,56% | - |
| 28.01.2021 | 2,02 | 2,04 | 1,93 | 1,93 | -4,47% | - |
| 27.01.2021 | 2,04 | 2,09 | 2,01 | 2,02 | -2,18% | - |
| 26.01.2021 | 2,07 | 2,07 | 2,06 | 2,06 | 0,24% | - |
| 25.01.2021 | 2,05 | 2,06 | 2,05 | 2,06 | 0,98% | - |
| 22.01.2021 | 2,05 | 2,05 | 1,99 | 2,04 | -2,16% | - |
| 21.01.2021 | 2,06 | 2,12 | 2,04 | 2,08 | 1,22% | - |
| 20.01.2021 | 1,97 | 2,11 | 1,96 | 2,06 | 1,48% | - |
| 19.01.2021 | 2,08 | 2,11 | 2,02 | 2,03 | -3,80% | - |
| 15.01.2021 | 2,10 | 2,20 | 2,09 | 2,11 | -2,77% | - |
| 14.01.2021 | 2,07 | 2,25 | 2,07 | 2,17 | 12,47% | - |
| 13.01.2021 | 1,97 | 2,01 | 1,88 | 1,93 | -4,94% | - |
| 12.01.2021 | 2,01 | 2,09 | 2,01 | 2,03 | 2,53% | - |
| 11.01.2021 | 1,95 | 2,03 | 1,93 | 1,98 | 1,54% | - |
| 08.01.2021 | 1,82 | 1,98 | 1,82 | 1,95 | 4,85% | - |
| 07.01.2021 | 1,78 | 1,88 | 1,76 | 1,86 | 6,92% | - |
| 06.01.2021 | 1,78 | 1,80 | 1,73 | 1,74 | 1,17% | - |
| 05.01.2021 | 1,77 | 1,77 | 1,71 | 1,72 | -2,00% | - |
| 04.01.2021 | 1,77 | 1,81 | 1,74 | 1,75 | -4,11% | - |
| 31.12.2020 | 1,77 | 1,88 | 1,77 | 1,83 | 7,04% | - |
| 30.12.2020 | 1,73 | 1,77 | 1,70 | 1,71 | -0,58% | - |
| 29.12.2020 | 1,79 | 1,84 | 1,69 | 1,72 | -8,04% | - |
| 28.12.2020 | 1,87 | 1,88 | 1,87 | 1,87 | -0,80% | - |
| 24.12.2020 | 1,91 | 1,93 | 1,87 | 1,88 | -0,79% | - |
| 23.12.2020 | 1,90 | 1,92 | 1,84 | 1,90 | 1,61% | - |
| 22.12.2020 | 1,97 | 1,97 | 1,87 | 1,87 | -3,62% | - |
| 21.12.2020 | 2,00 | 2,00 | 1,93 | 1,94 | -4,21% | - |
| 18.12.2020 | 2,02 | 2,02 | 2,01 | 2,02 | 4,94% | - |
| 17.12.2020 | 2,01 | 2,04 | 1,91 | 1,93 | -1,79% | - |
| 16.12.2020 | 2,00 | 2,00 | 1,96 | 1,96 | -2,24% | - |
| 15.12.2020 | 2,01 | 2,04 | 1,98 | 2,01 | 0,00% | - |
| 14.12.2020 | 2,02 | 2,04 | 1,96 | 2,01 | -1,96% | - |
| 11.12.2020 | 2,08 | 2,08 | 1,98 | 2,05 | -65,77% | - |
| 10.12.2020 | 2,12 | 5,98 | 2,06 | 5,98 | 193,61% | - |
| 09.12.2020 | 2,13 | 2,13 | 2,02 | 2,04 | -1,69% | - |
| 08.12.2020 | 2,21 | 2,24 | 2,07 | 2,07 | -6,55% | - |
| 07.12.2020 | 2,15 | 2,30 | 2,15 | 2,22 | 0,91% | - |
| 04.12.2020 | 2,16 | 2,23 | 2,16 | 2,20 | 2,57% | - |
| 03.12.2020 | 2,10 | 2,19 | 2,08 | 2,14 | 3,38% | - |
| 02.12.2020 | 2,15 | 2,17 | 2,07 | 2,07 | -3,50% | - |
| 01.12.2020 | 2,14 | 2,18 | 2,12 | 2,15 | 0,47% | - |
| 30.11.2020 | 2,18 | 2,20 | 2,13 | 2,14 | -5,11% | - |
| 27.11.2020 | 2,31 | 2,34 | 2,17 | 2,25 | -1,10% | - |
| 25.11.2020 | 2,28 | 2,28 | 2,28 | 2,28 | -2,57% | - |
| 24.11.2020 | 2,28 | 2,34 | 2,25 | 2,34 | 4,47% | - |
| 23.11.2020 | 2,16 | 2,29 | 2,15 | 2,24 | 1,82% | - |
| 20.11.2020 | 2,22 | 2,22 | 2,15 | 2,20 | -2,44% | - |
| 19.11.2020 | 2,22 | 2,27 | 2,19 | 2,25 | 1,58% | - |
| 18.11.2020 | 2,32 | 2,32 | 2,18 | 2,22 | -4,11% | - |
| 17.11.2020 | 2,30 | 2,38 | 2,30 | 2,31 | 1,32% | - |
| 16.11.2020 | 2,32 | 2,33 | 2,27 | 2,28 | 2,93% | - |
| 13.11.2020 | 2,20 | 2,23 | 2,16 | 2,22 | 3,26% | - |
| 12.11.2020 | 2,25 | 2,27 | 2,11 | 2,15 | -6,13% | - |
| 11.11.2020 | 2,23 | 2,31 | 2,23 | 2,29 | 0,44% | - |
| 10.11.2020 | 2,29 | 2,30 | 0,00 | 2,28 | -1,30% | - |
| 09.11.2020 | 0,00 | 2,33 | 0,00 | 2,31 | 10,02% | - |
| 06.11.2020 | 2,11 | 2,75 | 2,05 | 2,10 | -0,95% | - |
| 05.11.2020 | 2,11 | 2,13 | 1,94 | 2,12 | 2,42% | - |
| 04.11.2020 | 1,96 | 2,09 | 0,00 | 2,07 | -0,48% | - |
| 03.11.2020 | 1,91 | 2,18 | 1,82 | 2,08 | 24,25% | - |
| 02.11.2020 | 1,71 | 1,75 | 1,66 | 1,67 | -12,79% | - |
| 30.10.2020 | 1,94 | 1,96 | 1,88 | 1,92 | -4,01% | - |
| 29.10.2020 | 1,92 | 2,00 | 1,87 | 2,00 | 1,53% | - |
| 28.10.2020 | 1,99 | 2,01 | 1,95 | 1,97 | -9,66% | - |
| 27.10.2020 | 2,18 | 2,19 | 2,09 | 2,18 | -2,68% | - |
| 26.10.2020 | 2,31 | 2,31 | 2,19 | 2,24 | -4,69% | - |
| 23.10.2020 | 2,28 | 2,36 | 2,26 | 2,35 | 1,74% | - |
| 22.10.2020 | 2,20 | 2,34 | 2,19 | 2,31 | 2,67% | - |
| 21.10.2020 | 2,29 | 2,31 | 2,24 | 2,25 | -3,44% | - |
| 20.10.2020 | 2,40 | 2,42 | 2,32 | 2,33 | -3,53% | - |
| 19.10.2020 | 2,41 | 2,52 | 2,38 | 2,41 | 4,78% | - |
| 16.10.2020 | 0,00 | 2,44 | 0,00 | 2,30 | -1,08% | - |
| 15.10.2020 | 2,29 | 2,34 | 2,24 | 2,33 | -0,21% | - |
| 14.10.2020 | 2,42 | 2,47 | 2,29 | 2,33 | -4,31% | - |
| 13.10.2020 | 2,44 | 2,44 | 2,44 | 2,44 | -1,22% | - |
| 12.10.2020 | 2,53 | 2,57 | 2,44 | 2,47 | -3,14% | - |
| 09.10.2020 | 2,61 | 2,61 | 2,44 | 2,55 | -2,86% | - |
| 08.10.2020 | 2,64 | 2,66 | 2,52 | 2,62 | -1,13% | - |
| 07.10.2020 | 2,61 | 2,77 | 2,59 | 2,65 | 3,72% | - |
| 06.10.2020 | 2,52 | 2,65 | 2,52 | 2,56 | 1,79% | - |
| 05.10.2020 | 2,51 | 2,52 | 2,50 | 2,51 | 2,24% | - |