Echtzeit-Aktienkurs SEASPAN Corp
Bid:
Ask:
Aktienkurse zur SEASPAN Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2020 | 24,72 | 25,26 | 23,94 | 24,66 | -0,32% | - |
| 26.02.2020 | 24,80 | 25,48 | 24,09 | 24,74 | 1,52% | - |
| 25.02.2020 | 25,12 | 25,68 | 23,82 | 24,37 | -0,45% | - |
| 24.02.2020 | 24,53 | 25,11 | 24,43 | 24,48 | -0,83% | - |
| 21.02.2020 | 25,28 | 25,86 | 24,61 | 24,68 | 0,71% | - |
| 20.02.2020 | 25,71 | 25,80 | 24,35 | 24,51 | -0,49% | - |
| 19.02.2020 | 25,49 | 26,07 | 23,58 | 24,63 | -1,50% | - |
| 18.02.2020 | 25,67 | 26,26 | 24,98 | 25,00 | -2,63% | - |
| 14.02.2020 | 25,71 | 26,36 | 25,05 | 25,68 | 0,00% | - |
| 13.02.2020 | 25,68 | 26,31 | 25,04 | 25,68 | 2,41% | - |
| 12.02.2020 | 25,64 | 26,31 | 25,05 | 25,07 | 0,00% | - |
| 11.02.2020 | 25,09 | 26,29 | 25,06 | 25,07 | 0,02% | - |
| 10.02.2020 | 25,71 | 26,37 | 25,04 | 25,07 | -2,28% | - |
| 07.02.2020 | 25,65 | 26,96 | 24,22 | 25,65 | -0,16% | - |
| 06.02.2020 | 25,68 | 26,30 | 25,07 | 25,69 | -2,38% | - |
| 04.02.2020 | 25,59 | 26,32 | 24,91 | 26,32 | 2,77% | - |
| 03.02.2020 | 25,61 | 26,21 | 24,29 | 25,61 | -0,51% | - |
| 31.01.2020 | 25,74 | 26,45 | 25,15 | 25,74 | 0,04% | - |
| 30.01.2020 | 25,73 | 26,33 | 25,08 | 25,73 | 2,84% | - |
| 29.01.2020 | 25,74 | 26,75 | 25,02 | 25,02 | -2,30% | - |
| 28.01.2020 | 25,11 | 26,29 | 25,00 | 25,61 | -2,10% | - |
| 27.01.2020 | 26,18 | 26,95 | 25,28 | 26,16 | -0,53% | - |
| 24.01.2020 | 26,30 | 26,95 | 25,37 | 26,30 | 1,96% | - |
| 23.01.2020 | 26,25 | 26,41 | 25,20 | 25,79 | 0,94% | - |
| 22.01.2020 | 26,41 | 26,41 | 25,47 | 25,55 | -0,02% | - |
| 21.01.2020 | 26,22 | 26,22 | 25,56 | 25,56 | 0,39% | - |
| 17.01.2020 | 26,34 | 26,34 | 25,42 | 25,46 | -3,14% | - |
| 16.01.2020 | 26,28 | 26,90 | 25,52 | 26,28 | 2,74% | - |
| 15.01.2020 | 26,30 | 26,30 | 25,58 | 25,58 | -0,20% | - |
| 14.01.2020 | 26,25 | 26,93 | 25,59 | 25,63 | -2,55% | - |
| 13.01.2020 | 25,64 | 26,99 | 25,59 | 26,30 | 2,35% | - |
| 10.01.2020 | 26,31 | 27,04 | 25,65 | 25,70 | 0,49% | - |
| 09.01.2020 | 25,55 | 26,99 | 25,55 | 25,57 | -1,88% | - |
| 08.01.2020 | 26,06 | 26,27 | 25,43 | 26,06 | 2,16% | - |
| 07.01.2020 | 26,15 | 26,86 | 24,78 | 25,51 | -1,64% | - |
| 06.01.2020 | 25,94 | 26,65 | 25,31 | 25,94 | 0,19% | - |
| 03.01.2020 | 25,89 | 27,52 | 25,29 | 25,89 | 2,45% | - |
| 02.01.2020 | 25,87 | 26,02 | 24,42 | 25,27 | -1,46% | - |
| 18.12.2019 | 25,64 | 26,28 | 25,00 | 25,64 | 0,02% | - |
| 17.12.2019 | 25,64 | 25,64 | 25,04 | 25,64 | 2,93% | - |
| 11.12.2019 | 25,58 | 25,58 | 24,87 | 24,91 | -0,22% | - |
| 10.12.2019 | 25,83 | 25,83 | 24,96 | 24,96 | -5,35% | - |
| 09.12.2019 | 26,37 | 26,44 | 25,49 | 26,37 | 6,16% | - |
| 06.12.2019 | 25,76 | 25,76 | 24,84 | 24,84 | -2,42% | - |
| 05.12.2019 | 25,83 | 25,83 | 24,86 | 25,46 | -1,43% | - |
| 04.12.2019 | 26,41 | 26,43 | 24,89 | 25,83 | 0,23% | - |
| 03.12.2019 | 25,77 | 26,39 | 24,82 | 25,77 | -2,31% | - |
| 02.12.2019 | 25,89 | 26,38 | 25,04 | 26,38 | 3,35% | - |
| 29.11.2019 | 25,59 | 26,22 | 24,90 | 25,52 | -0,27% | - |
| 27.11.2019 | 26,74 | 26,74 | 24,61 | 25,59 | 3,83% | - |
| 26.11.2019 | 26,84 | 26,84 | 24,62 | 24,65 | -0,02% | - |
| 25.11.2019 | 26,38 | 26,38 | 24,63 | 24,65 | -3,62% | - |
| 22.11.2019 | 25,51 | 26,45 | 25,51 | 25,58 | 0,33% | - |
| 21.11.2019 | 25,49 | 26,15 | 24,85 | 25,49 | -0,27% | - |
| 20.11.2019 | 25,56 | 26,15 | 24,90 | 25,56 | 0,49% | - |
| 19.11.2019 | 25,44 | 26,14 | 24,84 | 25,44 | -0,27% | - |
| 18.11.2019 | 25,51 | 25,60 | 24,90 | 25,51 | 0,35% | - |
| 15.11.2019 | 25,42 | 26,07 | 24,82 | 25,42 | 2,83% | - |
| 14.11.2019 | 25,06 | 26,39 | 24,59 | 24,72 | -0,10% | - |
| 13.11.2019 | 25,42 | 26,38 | 24,57 | 24,74 | 0,69% | - |
| 12.11.2019 | 25,78 | 26,38 | 24,55 | 24,57 | -3,13% | - |
| 11.11.2019 | 25,37 | 26,03 | 24,76 | 25,37 | -0,47% | - |
| 08.11.2019 | 26,13 | 27,35 | 24,86 | 25,49 | 0,30% | - |
| 07.11.2019 | 25,41 | 26,09 | 24,78 | 25,41 | -0,49% | - |
| 06.11.2019 | 25,41 | 26,12 | 24,83 | 25,54 | 0,39% | - |
| 05.11.2019 | 25,44 | 26,14 | 24,77 | 25,44 | -0,55% | - |
| 04.11.2019 | 26,89 | 26,89 | 25,32 | 25,58 | 0,47% | - |
| 31.10.2019 | 25,32 | 26,11 | 24,72 | 25,46 | 3,16% | - |
| 30.10.2019 | 25,37 | 26,19 | 24,68 | 24,68 | -2,82% | - |
| 29.10.2019 | 25,39 | 26,22 | 24,73 | 25,39 | -0,84% | - |
| 28.10.2019 | 25,02 | 25,61 | 24,97 | 25,61 | -2,14% | - |
| 25.10.2019 | 26,15 | 26,77 | 25,55 | 26,17 | 2,87% | - |
| 24.10.2019 | 26,10 | 26,10 | 25,44 | 25,44 | 0,12% | - |
| 23.10.2019 | 25,98 | 26,83 | 25,05 | 25,41 | 0,14% | - |
| 22.10.2019 | 26,11 | 26,11 | 24,64 | 25,37 | 0,46% | - |
| 21.10.2019 | 26,00 | 26,00 | 25,26 | 25,26 | -0,26% | - |
| 18.10.2019 | 26,09 | 26,98 | 25,32 | 25,32 | -2,37% | - |
| 17.10.2019 | 25,94 | 26,78 | 24,60 | 25,94 | 2,49% | - |
| 16.10.2019 | 25,94 | 27,56 | 25,27 | 25,31 | -0,10% | - |
| 15.10.2019 | 25,87 | 25,87 | 25,24 | 25,33 | -2,09% | - |
| 14.10.2019 | 25,87 | 26,01 | 24,45 | 25,87 | 2,68% | - |
| 11.10.2019 | 25,78 | 25,78 | 25,19 | 25,20 | -2,29% | - |
| 10.10.2019 | 25,88 | 26,49 | 25,19 | 25,79 | 2,73% | - |
| 09.10.2019 | 25,87 | 26,47 | 25,10 | 25,10 | 0,14% | - |
| 08.10.2019 | 25,84 | 25,84 | 25,07 | 25,07 | -2,45% | - |
| 07.10.2019 | 25,70 | 27,07 | 24,05 | 25,70 | -0,39% | - |
| 04.10.2019 | 25,80 | 26,49 | 25,00 | 25,80 | 1,40% | - |
| 03.10.2019 | 25,44 | 26,15 | 24,81 | 25,44 | 2,44% | - |
| 02.10.2019 | 25,53 | 26,16 | 24,83 | 24,84 | -2,82% | - |
| 01.10.2019 | 24,24 | 26,31 | 14,59 | 25,56 | -2,92% | - |
| 30.09.2019 | 25,63 | 26,37 | 24,68 | 26,33 | -0,15% | - |
| 27.09.2019 | 25,76 | 26,39 | 24,96 | 26,37 | 0,00% | - |
| 26.09.2019 | 25,81 | 26,44 | 24,95 | 26,37 | 2,17% | - |
| 25.09.2019 | 25,81 | 25,81 | 25,01 | 25,81 | 0,62% | - |
| 24.09.2019 | 25,65 | 26,24 | 25,01 | 25,65 | 2,58% | - |
| 23.09.2019 | 25,85 | 25,85 | 25,00 | 25,00 | 0,10% | - |
| 20.09.2019 | 25,01 | 26,24 | 24,88 | 24,98 | 0,22% | - |
| 19.09.2019 | 25,80 | 25,80 | 24,92 | 24,92 | -3,28% | - |
| 18.09.2019 | 25,77 | 26,37 | 24,97 | 25,77 | -0,17% | - |
| 17.09.2019 | 25,81 | 26,43 | 24,96 | 25,81 | 0,62% | - |