Echtzeit-Aktienkurs AeroCentury Corp
Bid:
Ask:
Aktienkurse zur AeroCentury Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,85 | 15,19 | 11,85 | 12,13 | 5,02% | - |
| 25.02.2021 | 11,08 | 16,76 | 10,84 | 11,55 | 5,96% | - |
| 24.02.2021 | 10,90 | 10,91 | 10,90 | 10,90 | -1,45% | - |
| 23.02.2021 | 11,06 | 11,49 | 10,89 | 11,06 | -13,42% | - |
| 22.02.2021 | 13,51 | 14,61 | 12,24 | 12,78 | 9,05% | - |
| 19.02.2021 | 9,84 | 12,86 | 9,55 | 11,72 | 19,97% | - |
| 18.02.2021 | 10,31 | 10,42 | 0,00 | 9,77 | -10,17% | - |
| 17.02.2021 | 10,96 | 11,07 | 10,46 | 10,87 | -0,32% | - |
| 16.02.2021 | 10,54 | 11,16 | 10,44 | 10,91 | 4,81% | - |
| 12.02.2021 | 10,41 | 10,49 | 10,23 | 10,41 | -1,33% | - |
| 11.02.2021 | 10,36 | 11,69 | 9,86 | 10,55 | 2,43% | - |
| 10.02.2021 | 10,16 | 10,63 | 0,00 | 10,30 | -4,85% | - |
| 09.02.2021 | 10,49 | 11,42 | 10,20 | 10,82 | 1,31% | - |
| 08.02.2021 | 11,15 | 11,29 | 10,31 | 10,68 | 2,10% | - |
| 05.02.2021 | 9,99 | 10,76 | 9,91 | 10,46 | 8,62% | - |
| 04.02.2021 | 10,17 | 10,32 | 9,57 | 9,63 | -7,27% | - |
| 03.02.2021 | 10,09 | 10,68 | 10,05 | 10,39 | 4,90% | - |
| 02.02.2021 | 10,30 | 10,63 | 9,61 | 9,90 | -10,73% | - |
| 01.02.2021 | 10,63 | 11,35 | 10,22 | 11,09 | -3,90% | - |
| 29.01.2021 | 11,54 | 11,55 | 11,54 | 11,54 | -6,94% | - |
| 28.01.2021 | 14,73 | 17,84 | 9,65 | 12,40 | 31,08% | - |
| 27.01.2021 | 8,64 | 10,77 | 8,48 | 9,46 | 14,46% | - |
| 26.01.2021 | 8,70 | 8,70 | 7,89 | 8,27 | 4,29% | - |
| 25.01.2021 | 8,21 | 8,21 | 7,65 | 7,93 | -4,46% | - |
| 22.01.2021 | 8,15 | 8,40 | 8,08 | 8,30 | 0,00% | - |
| 21.01.2021 | 7,97 | 8,99 | 7,82 | 8,30 | 4,34% | - |
| 20.01.2021 | 8,25 | 8,32 | 7,73 | 7,95 | -3,81% | - |
| 19.01.2021 | 8,21 | 8,40 | 8,14 | 8,27 | 1,29% | - |
| 15.01.2021 | 8,27 | 8,42 | 7,94 | 8,16 | -5,99% | - |
| 14.01.2021 | 8,89 | 9,91 | 8,68 | 8,68 | 4,14% | - |
| 13.01.2021 | 8,29 | 8,44 | 7,95 | 8,34 | -2,46% | - |
| 12.01.2021 | 8,58 | 8,73 | 8,34 | 8,55 | 0,06% | - |
| 11.01.2021 | 8,66 | 9,07 | 8,28 | 8,54 | -6,62% | - |
| 08.01.2021 | 8,92 | 9,24 | 8,80 | 9,15 | -2,45% | - |
| 07.01.2021 | 9,17 | 9,60 | 9,05 | 9,38 | 4,17% | - |
| 06.01.2021 | 9,34 | 9,64 | 8,49 | 9,00 | -8,12% | - |
| 05.01.2021 | 10,21 | 10,41 | 9,75 | 9,80 | -3,69% | - |
| 04.01.2021 | 9,20 | 12,20 | 8,15 | 10,17 | -3,46% | - |
| 31.12.2020 | 9,15 | 15,26 | 8,22 | 10,54 | 55,38% | - |
| 30.12.2020 | 7,80 | 8,78 | 6,75 | 6,78 | -22,82% | - |
| 29.12.2020 | 8,51 | 10,05 | 7,84 | 8,79 | -36,09% | - |
| 28.12.2020 | 9,47 | 68,52 | 9,47 | 13,75 | 273,00% | - |
| 24.12.2020 | 2,42 | 4,07 | 2,37 | 3,69 | 54,51% | - |
| 23.12.2020 | 2,38 | 2,42 | 2,26 | 2,39 | 1,27% | - |
| 22.12.2020 | 2,35 | 2,55 | 2,30 | 2,36 | -2,69% | - |
| 21.12.2020 | 2,48 | 2,49 | 2,42 | 2,42 | -1,83% | - |
| 18.12.2020 | 2,36 | 2,55 | 2,32 | 2,47 | 1,02% | - |
| 17.12.2020 | 2,23 | 2,56 | 2,18 | 2,44 | 10,91% | - |
| 16.12.2020 | 2,19 | 2,24 | 2,17 | 2,20 | -7,95% | - |
| 15.12.2020 | 2,85 | 3,16 | 2,32 | 2,39 | 3,02% | - |
| 14.12.2020 | 2,26 | 2,38 | 2,26 | 2,32 | -3,13% | - |
| 11.12.2020 | 2,60 | 2,62 | 2,40 | 2,40 | 2,79% | - |
| 10.12.2020 | 2,47 | 2,54 | 2,27 | 2,33 | -2,31% | - |
| 09.12.2020 | 2,35 | 2,61 | 2,28 | 2,39 | -4,60% | - |
| 08.12.2020 | 2,55 | 2,63 | 2,34 | 2,50 | -3,10% | - |
| 07.12.2020 | 2,60 | 2,65 | 2,56 | 2,58 | -1,71% | - |
| 04.12.2020 | 2,39 | 2,66 | 2,39 | 2,63 | 2,74% | - |
| 03.12.2020 | 2,49 | 2,66 | 2,49 | 2,56 | 8,49% | - |
| 02.12.2020 | 2,48 | 2,61 | 2,36 | 2,36 | 5,84% | - |
| 01.12.2020 | 2,09 | 2,42 | 2,04 | 2,23 | -0,22% | - |
| 30.11.2020 | 2,15 | 2,23 | 2,15 | 2,23 | -0,45% | - |
| 27.11.2020 | 2,23 | 2,32 | 2,15 | 2,24 | 2,52% | - |
| 25.11.2020 | 2,24 | 2,27 | 2,19 | 2,19 | -4,59% | - |
| 24.11.2020 | 2,23 | 2,29 | 2,16 | 2,29 | 5,05% | - |
| 23.11.2020 | 1,94 | 2,18 | 1,94 | 2,18 | 6,60% | - |
| 20.11.2020 | 2,13 | 2,19 | 2,03 | 2,05 | -3,54% | - |
| 19.11.2020 | 2,12 | 2,16 | 2,12 | 2,12 | 3,92% | - |
| 18.11.2020 | 1,96 | 2,06 | 1,96 | 2,04 | 3,29% | - |
| 17.11.2020 | 2,01 | 2,09 | 1,98 | 1,98 | -1,25% | - |
| 16.11.2020 | 1,94 | 2,06 | 1,94 | 2,00 | 7,24% | - |
| 13.11.2020 | 1,80 | 1,95 | 1,79 | 1,87 | 3,32% | - |
| 12.11.2020 | 1,90 | 1,94 | 1,80 | 1,81 | -8,61% | - |
| 11.11.2020 | 2,02 | 2,08 | 1,96 | 1,98 | -2,71% | - |
| 10.11.2020 | 2,05 | 2,11 | 2,03 | 2,03 | -4,69% | - |
| 09.11.2020 | 1,88 | 2,20 | 1,88 | 2,13 | 13,60% | - |
| 06.11.2020 | 2,47 | 2,47 | 1,79 | 1,88 | -1,57% | - |
| 05.11.2020 | 1,91 | 1,99 | 1,88 | 1,91 | 3,81% | - |
| 04.11.2020 | 1,89 | 1,89 | 1,82 | 1,84 | -1,08% | - |
| 03.11.2020 | 1,74 | 1,86 | 1,74 | 1,86 | 9,44% | - |
| 02.11.2020 | 1,83 | 1,83 | 1,68 | 1,70 | -3,42% | - |
| 30.10.2020 | 1,61 | 1,79 | 1,61 | 1,76 | -1,68% | - |
| 29.10.2020 | 1,81 | 1,82 | 1,76 | 1,79 | -2,72% | - |
| 28.10.2020 | 1,80 | 2,00 | 1,71 | 1,84 | -8,48% | - |
| 27.10.2020 | 2,14 | 2,14 | 2,01 | 2,01 | -2,91% | - |
| 26.10.2020 | 2,23 | 2,24 | 2,03 | 2,07 | -3,95% | - |
| 23.10.2020 | 2,26 | 2,41 | 2,06 | 2,15 | -5,08% | - |
| 22.10.2020 | 3,34 | 4,11 | 2,17 | 2,27 | -3,41% | - |
| 21.10.2020 | 2,19 | 2,36 | 2,19 | 2,35 | 6,11% | - |
| 20.10.2020 | 2,16 | 2,32 | 2,10 | 2,21 | 3,51% | - |
| 19.10.2020 | 2,10 | 2,14 | 2,02 | 2,14 | 0,00% | - |
| 16.10.2020 | 2,10 | 2,15 | 2,07 | 2,14 | 7,29% | - |
| 15.10.2020 | 2,00 | 2,10 | 1,99 | 1,99 | -3,16% | - |
| 14.10.2020 | 1,94 | 2,10 | 1,92 | 2,06 | 5,38% | - |
| 13.10.2020 | 2,00 | 2,09 | 1,92 | 1,95 | -2,99% | - |
| 12.10.2020 | 1,98 | 2,05 | 1,98 | 2,01 | 1,26% | - |
| 09.10.2020 | 1,95 | 2,09 | 1,95 | 1,99 | -0,50% | - |
| 08.10.2020 | 1,94 | 2,01 | 1,86 | 2,00 | 2,84% | - |
| 07.10.2020 | 2,10 | 2,16 | 1,92 | 1,94 | -5,13% | - |
| 06.10.2020 | 1,90 | 2,28 | 1,80 | 2,05 | 18,21% | - |
| 05.10.2020 | 1,68 | 1,81 | 1,68 | 1,73 | 0,87% | - |