Echtzeit-Aktienkurs AH Belo Corp
Bid:
Ask:
Aktienkurse zur AH Belo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,08 | 2,12 | 2,03 | 2,04 | -2,39% | - |
| 25.02.2021 | 2,09 | 2,09 | 2,09 | 2,09 | -4,57% | - |
| 24.02.2021 | 2,18 | 2,24 | 2,17 | 2,19 | 0,69% | - |
| 23.02.2021 | 2,19 | 2,28 | 0,00 | 2,18 | -2,90% | - |
| 22.02.2021 | 2,32 | 2,33 | 0,00 | 2,24 | 0,22% | - |
| 19.02.2021 | 2,31 | 2,33 | 2,23 | 2,24 | -4,28% | - |
| 18.02.2021 | 2,21 | 2,36 | 2,18 | 2,34 | 8,60% | - |
| 17.02.2021 | 2,15 | 2,15 | 2,15 | 2,15 | -6,72% | - |
| 16.02.2021 | 2,30 | 2,35 | 2,29 | 2,31 | 2,22% | - |
| 12.02.2021 | 2,19 | 2,29 | 2,19 | 2,26 | 0,89% | - |
| 11.02.2021 | 2,22 | 2,29 | 2,21 | 2,24 | -4,69% | - |
| 10.02.2021 | 2,41 | 2,45 | 2,25 | 2,35 | -5,44% | - |
| 09.02.2021 | 2,45 | 2,48 | 2,42 | 2,48 | 1,22% | - |
| 08.02.2021 | 2,39 | 2,47 | 2,38 | 2,45 | 0,00% | - |
| 05.02.2021 | 2,33 | 2,49 | 2,32 | 2,45 | 0,20% | - |
| 04.02.2021 | 2,53 | 2,53 | 2,27 | 2,45 | -5,60% | - |
| 03.02.2021 | 2,37 | 2,66 | 2,36 | 2,59 | 15,11% | - |
| 02.02.2021 | 2,39 | 2,40 | 2,23 | 2,25 | 3,69% | - |
| 01.02.2021 | 2,17 | 2,18 | 2,13 | 2,17 | -1,14% | - |
| 29.01.2021 | 2,17 | 2,38 | 2,17 | 2,20 | -2,66% | - |
| 28.01.2021 | 2,16 | 2,31 | 1,92 | 2,26 | -13,27% | - |
| 27.01.2021 | 1,95 | 3,19 | 1,88 | 2,60 | 34,72% | - |
| 26.01.2021 | 1,97 | 1,97 | 1,92 | 1,93 | -1,53% | - |
| 25.01.2021 | 1,99 | 2,01 | 1,95 | 1,96 | 0,26% | - |
| 22.01.2021 | 1,95 | 1,97 | 1,94 | 1,96 | 0,26% | - |
| 21.01.2021 | 1,97 | 1,97 | 1,93 | 1,95 | 0,26% | - |
| 20.01.2021 | 1,94 | 1,96 | 1,93 | 1,95 | 0,78% | - |
| 19.01.2021 | 1,96 | 1,97 | 1,92 | 1,93 | -0,26% | - |
| 15.01.2021 | 1,89 | 1,96 | 1,89 | 1,94 | 1,57% | - |
| 14.01.2021 | 1,89 | 1,92 | 1,88 | 1,91 | 2,97% | - |
| 13.01.2021 | 1,84 | 1,86 | 1,83 | 1,85 | 1,09% | - |
| 12.01.2021 | 1,84 | 1,87 | 1,82 | 1,83 | 1,95% | - |
| 11.01.2021 | 1,66 | 1,82 | 1,66 | 1,80 | 7,49% | - |
| 08.01.2021 | 1,68 | 1,69 | 1,67 | 1,67 | -0,30% | - |
| 07.01.2021 | 1,66 | 1,68 | 1,62 | 1,68 | 2,76% | - |
| 06.01.2021 | 1,60 | 1,66 | 1,60 | 1,63 | 2,84% | - |
| 05.01.2021 | 1,58 | 1,60 | 1,55 | 1,59 | 0,96% | - |
| 04.01.2021 | 1,58 | 1,60 | 1,53 | 1,57 | 3,29% | - |
| 31.12.2020 | 1,46 | 1,55 | 1,46 | 1,52 | 5,92% | - |
| 30.12.2020 | 1,46 | 1,46 | 1,44 | 1,44 | -1,37% | - |
| 29.12.2020 | 1,51 | 1,51 | 1,45 | 1,46 | 0,00% | - |
| 28.12.2020 | 1,47 | 1,49 | 1,44 | 1,46 | 1,04% | - |
| 24.12.2020 | 1,44 | 1,47 | 1,43 | 1,44 | -0,69% | - |
| 23.12.2020 | 1,44 | 1,50 | 1,40 | 1,45 | 1,40% | - |
| 22.12.2020 | 1,44 | 1,45 | 1,40 | 1,43 | 0,35% | - |
| 21.12.2020 | 1,47 | 1,48 | 1,43 | 1,43 | -3,06% | - |
| 18.12.2020 | 1,49 | 1,51 | 1,45 | 1,47 | -0,34% | - |
| 17.12.2020 | 1,47 | 1,51 | 1,47 | 1,48 | -1,67% | - |
| 16.12.2020 | 1,51 | 1,51 | 1,48 | 1,50 | 0,33% | - |
| 15.12.2020 | 1,51 | 1,52 | 1,50 | 1,50 | -0,66% | - |
| 14.12.2020 | 1,49 | 1,53 | 1,47 | 1,51 | 3,44% | - |
| 11.12.2020 | 1,46 | 1,46 | 1,44 | 1,46 | -2,02% | - |
| 10.12.2020 | 1,50 | 1,52 | 1,48 | 1,49 | 1,37% | - |
| 09.12.2020 | 1,53 | 1,53 | 1,46 | 1,47 | -3,93% | - |
| 08.12.2020 | 1,50 | 1,53 | 1,50 | 1,53 | -0,33% | - |
| 07.12.2020 | 1,51 | 1,56 | 1,47 | 1,53 | 3,03% | - |
| 04.12.2020 | 1,56 | 1,56 | 1,49 | 1,49 | -2,94% | - |
| 03.12.2020 | 1,53 | 1,56 | 1,52 | 1,53 | 2,00% | - |
| 02.12.2020 | 1,50 | 1,53 | 1,50 | 1,50 | 1,01% | - |
| 01.12.2020 | 1,51 | 1,51 | 1,46 | 1,49 | -1,66% | - |
| 30.11.2020 | 1,53 | 1,53 | 1,51 | 1,51 | 2,03% | - |
| 27.11.2020 | 1,49 | 1,53 | 1,48 | 1,48 | -1,00% | - |
| 25.11.2020 | 1,47 | 1,50 | 1,47 | 1,50 | -1,97% | - |
| 24.11.2020 | 1,49 | 1,53 | 1,49 | 1,53 | 3,74% | - |
| 23.11.2020 | 1,44 | 1,48 | 1,43 | 1,47 | 1,38% | - |
| 20.11.2020 | 1,45 | 1,47 | 1,45 | 1,45 | 0,69% | - |
| 19.11.2020 | 1,49 | 1,50 | 1,40 | 1,44 | -3,03% | - |
| 18.11.2020 | 1,53 | 1,54 | 1,49 | 1,49 | 0,34% | - |
| 17.11.2020 | 1,49 | 1,50 | 1,48 | 1,48 | 0,68% | - |
| 16.11.2020 | 1,48 | 1,49 | 1,44 | 1,47 | 0,34% | - |
| 13.11.2020 | 1,44 | 1,47 | 1,42 | 1,47 | 1,03% | - |
| 12.11.2020 | 1,47 | 1,47 | 1,45 | 1,45 | -3,01% | - |
| 11.11.2020 | 1,48 | 1,56 | 1,45 | 1,50 | -2,61% | - |
| 10.11.2020 | 1,45 | 1,54 | 1,45 | 1,54 | 7,34% | - |
| 09.11.2020 | 1,45 | 1,49 | 1,41 | 1,43 | 0,35% | - |
| 06.11.2020 | 1,44 | 1,48 | 1,38 | 1,43 | 0,00% | - |
| 05.11.2020 | 1,36 | 1,44 | 1,35 | 1,43 | 5,95% | - |
| 04.11.2020 | 1,33 | 1,36 | 1,33 | 1,35 | 0,75% | - |
| 03.11.2020 | 1,39 | 1,41 | 1,34 | 1,34 | -2,91% | - |
| 02.11.2020 | 1,37 | 1,39 | 1,36 | 1,38 | 0,73% | - |
| 30.10.2020 | 1,36 | 1,37 | 0,00 | 1,37 | 1,11% | - |
| 29.10.2020 | 1,35 | 1,36 | 1,34 | 1,35 | -0,37% | - |
| 28.10.2020 | 1,38 | 1,38 | 1,35 | 1,36 | -2,52% | - |
| 27.10.2020 | 1,42 | 1,42 | 1,38 | 1,39 | -0,71% | - |
| 26.10.2020 | 1,45 | 1,45 | 1,40 | 1,40 | -3,78% | - |
| 23.10.2020 | 1,44 | 1,46 | 1,44 | 1,46 | 3,19% | - |
| 22.10.2020 | 1,43 | 1,44 | 1,41 | 1,41 | -1,40% | - |
| 21.10.2020 | 1,43 | 1,46 | 1,42 | 1,43 | 0,00% | - |
| 20.10.2020 | 1,41 | 1,45 | 1,41 | 1,43 | 0,00% | - |
| 19.10.2020 | 1,47 | 1,47 | 0,00 | 1,43 | -1,38% | - |
| 16.10.2020 | 1,43 | 1,53 | 1,42 | 1,45 | 2,47% | - |
| 15.10.2020 | 1,45 | 1,45 | 1,42 | 1,42 | -1,05% | - |
| 14.10.2020 | 1,50 | 1,50 | 1,43 | 1,43 | 0,00% | - |
| 13.10.2020 | 1,50 | 1,50 | 1,43 | 1,43 | 0,00% | - |
| 12.10.2020 | 1,50 | 1,50 | 1,42 | 1,43 | -2,72% | - |
| 09.10.2020 | 1,42 | 1,48 | 1,42 | 1,47 | 5,00% | - |
| 08.10.2020 | 1,37 | 1,41 | 1,37 | 1,40 | -1,06% | - |
| 07.10.2020 | 1,37 | 1,42 | 1,37 | 1,42 | 1,43% | - |
| 06.10.2020 | 1,43 | 1,43 | 1,38 | 1,40 | 0,36% | - |
| 05.10.2020 | 1,40 | 1,42 | 1,38 | 1,39 | 0,36% | - |