Echtzeit-Aktienkurs Aerojet Rocketdyne Holdings Inc.
Bid:
Ask:
Aktienkurse zur Aerojet Rocketdyne Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 51,57 | 52,12 | 0,00 | 51,28 | -0,62% | - |
25.02.2021 | 51,61 | 51,62 | 51,56 | 51,60 | -0,24% | - |
24.02.2021 | 51,83 | 52,01 | 51,46 | 51,72 | -0,43% | - |
23.02.2021 | 52,05 | 52,20 | 0,00 | 51,95 | -0,74% | - |
22.02.2021 | 52,46 | 52,64 | 52,22 | 52,33 | -0,01% | - |
19.02.2021 | 52,06 | 52,43 | 52,03 | 52,34 | 0,76% | - |
18.02.2021 | 51,75 | 52,07 | 50,84 | 51,94 | -0,12% | - |
17.02.2021 | 51,95 | 52,06 | 51,90 | 52,00 | -0,42% | - |
16.02.2021 | 52,40 | 52,42 | 52,13 | 52,22 | -0,21% | - |
12.02.2021 | 52,29 | 52,46 | 52,21 | 52,33 | 0,08% | - |
11.02.2021 | 52,41 | 52,47 | 52,01 | 52,29 | -0,13% | - |
10.02.2021 | 52,26 | 52,52 | 0,00 | 52,36 | -0,21% | - |
09.02.2021 | 52,72 | 52,83 | 52,37 | 52,47 | -0,01% | - |
08.02.2021 | 52,56 | 52,67 | 52,29 | 52,48 | -0,53% | - |
05.02.2021 | 52,96 | 53,11 | 52,69 | 52,76 | -0,64% | - |
04.02.2021 | 53,05 | 53,35 | 52,91 | 53,10 | 0,37% | - |
03.02.2021 | 52,81 | 52,98 | 52,58 | 52,90 | -0,09% | - |
02.02.2021 | 52,88 | 53,10 | 52,86 | 52,95 | 0,83% | - |
01.02.2021 | 52,35 | 52,52 | 52,35 | 52,52 | 1,07% | - |
29.01.2021 | 52,36 | 52,38 | 51,87 | 51,96 | -0,30% | - |
28.01.2021 | 52,29 | 52,40 | 51,98 | 52,12 | -0,14% | - |
27.01.2021 | 52,19 | 52,19 | 52,19 | 52,19 | -0,44% | - |
26.01.2021 | 52,54 | 52,74 | 52,42 | 52,42 | -0,01% | - |
25.01.2021 | 52,49 | 52,49 | 52,43 | 52,43 | -0,13% | - |
22.01.2021 | 52,65 | 52,68 | 52,50 | 52,50 | -0,53% | - |
21.01.2021 | 52,78 | 52,92 | 52,64 | 52,78 | -0,15% | - |
20.01.2021 | 52,78 | 53,08 | 52,71 | 52,86 | 0,20% | - |
19.01.2021 | 52,74 | 52,91 | 52,72 | 52,75 | 0,45% | - |
15.01.2021 | 52,67 | 52,86 | 0,00 | 52,52 | -0,70% | - |
14.01.2021 | 53,02 | 53,12 | 52,71 | 52,89 | -0,19% | - |
13.01.2021 | 52,90 | 52,99 | 52,73 | 52,99 | 0,24% | - |
12.01.2021 | 52,82 | 52,94 | 52,72 | 52,86 | 0,42% | - |
11.01.2021 | 52,87 | 52,87 | 52,47 | 52,64 | -0,53% | - |
08.01.2021 | 52,98 | 53,12 | 52,76 | 52,92 | -0,16% | - |
07.01.2021 | 53,01 | 53,01 | 53,01 | 53,01 | 0,22% | - |
06.01.2021 | 52,73 | 52,89 | 0,00 | 52,89 | 0,68% | - |
05.01.2021 | 52,56 | 52,77 | 52,42 | 52,54 | -0,21% | - |
04.01.2021 | 52,85 | 52,88 | 52,38 | 52,65 | -0,50% | - |
31.12.2020 | 52,87 | 53,05 | 52,73 | 52,91 | 0,53% | - |
30.12.2020 | 52,80 | 52,92 | 52,42 | 52,63 | 2,22% | - |
29.12.2020 | 52,85 | 53,04 | 51,49 | 51,49 | -4,68% | - |
28.12.2020 | 52,77 | 55,54 | 52,63 | 54,01 | 0,06% | - |
24.12.2020 | 52,28 | 54,24 | 52,23 | 53,98 | 2,23% | - |
23.12.2020 | 52,76 | 52,97 | 52,65 | 52,80 | -0,12% | - |
22.12.2020 | 52,77 | 53,28 | 52,43 | 52,87 | 0,11% | - |
21.12.2020 | 51,38 | 52,89 | 51,33 | 52,81 | 25,07% | - |
18.12.2020 | 42,32 | 42,57 | 41,32 | 42,22 | 2,61% | - |
17.12.2020 | 41,94 | 43,19 | 41,15 | 41,15 | -1,81% | - |
16.12.2020 | 42,71 | 43,11 | 41,91 | 41,91 | -3,61% | - |
15.12.2020 | 43,43 | 43,89 | 43,20 | 43,48 | 0,74% | - |
14.12.2020 | 43,57 | 43,99 | 43,05 | 43,16 | -0,27% | - |
11.12.2020 | 43,74 | 43,74 | 40,16 | 43,27 | 3,48% | - |
10.12.2020 | 42,30 | 42,83 | 41,82 | 41,82 | -0,45% | - |
09.12.2020 | 41,86 | 42,24 | 41,68 | 42,01 | 2,03% | - |
08.12.2020 | 41,47 | 42,65 | 40,88 | 41,17 | 4,80% | - |
07.12.2020 | 40,12 | 41,20 | 39,26 | 39,29 | -1,26% | - |
04.12.2020 | 40,03 | 42,27 | 39,78 | 39,79 | 5,49% | - |
03.12.2020 | 38,81 | 39,26 | 35,16 | 37,72 | 0,61% | - |
02.12.2020 | 38,54 | 39,30 | 36,72 | 37,49 | 2,60% | - |
01.12.2020 | 38,45 | 38,59 | 36,54 | 36,54 | -2,79% | - |
30.11.2020 | 37,74 | 38,14 | 37,18 | 37,59 | -2,64% | - |
27.11.2020 | 38,44 | 38,80 | 37,66 | 38,61 | -2,36% | - |
25.11.2020 | 39,08 | 39,64 | 38,50 | 39,54 | 1,71% | - |
24.11.2020 | 38,93 | 39,18 | 38,56 | 38,88 | 1,85% | - |
23.11.2020 | 37,71 | 38,55 | 37,67 | 38,17 | 1,69% | - |
20.11.2020 | 37,78 | 37,96 | 37,38 | 37,54 | -0,82% | - |
19.11.2020 | 36,56 | 37,89 | 36,55 | 37,85 | 1,56% | - |
18.11.2020 | 37,54 | 38,19 | 37,21 | 37,27 | 0,30% | - |
17.11.2020 | 37,03 | 38,32 | 36,81 | 37,16 | 0,30% | - |
16.11.2020 | 36,75 | 37,17 | 36,63 | 37,05 | 2,65% | - |
13.11.2020 | 35,79 | 36,31 | 35,53 | 36,09 | 2,18% | - |
12.11.2020 | 35,25 | 35,33 | 35,24 | 35,32 | -0,25% | - |
11.11.2020 | 35,60 | 35,78 | 34,89 | 35,41 | 0,01% | - |
10.11.2020 | 35,94 | 36,13 | 0,00 | 35,41 | 0,67% | - |
09.11.2020 | 35,80 | 36,00 | 34,45 | 35,17 | 3,61% | - |
06.11.2020 | 34,18 | 34,28 | 33,47 | 33,95 | -0,90% | - |
05.11.2020 | 34,32 | 34,63 | 34,02 | 34,26 | -0,64% | - |
04.11.2020 | 34,22 | 34,90 | 34,13 | 34,48 | 1,19% | - |
03.11.2020 | 34,33 | 34,47 | 33,67 | 34,07 | 2,22% | - |
02.11.2020 | 0,00 | 33,85 | 0,00 | 33,33 | 3,36% | - |
30.10.2020 | 32,60 | 32,70 | 32,13 | 32,25 | -2,36% | - |
29.10.2020 | 33,25 | 33,29 | 32,44 | 33,03 | -1,89% | - |
28.10.2020 | 34,22 | 34,27 | 33,37 | 33,66 | -4,86% | - |
27.10.2020 | 35,23 | 35,73 | 34,44 | 35,38 | -2,53% | - |
26.10.2020 | 36,43 | 36,44 | 35,91 | 36,30 | -3,99% | - |
23.10.2020 | 38,24 | 38,40 | 37,65 | 37,81 | 0,15% | - |
22.10.2020 | 37,29 | 38,04 | 36,90 | 37,76 | 2,41% | - |
21.10.2020 | 37,58 | 37,77 | 36,87 | 36,87 | -2,19% | - |
20.10.2020 | 38,62 | 38,62 | 0,00 | 37,69 | -2,22% | - |
19.10.2020 | 0,00 | 39,89 | 0,00 | 38,55 | -2,65% | - |
16.10.2020 | 39,84 | 40,18 | 39,60 | 39,60 | -0,64% | - |
15.10.2020 | 39,55 | 40,19 | 39,35 | 39,85 | -1,06% | - |
14.10.2020 | 40,75 | 41,01 | 39,47 | 40,28 | -1,14% | - |
13.10.2020 | 40,81 | 41,19 | 40,38 | 40,74 | -1,50% | - |
12.10.2020 | 0,00 | 41,57 | 0,00 | 41,36 | 1,15% | - |
09.10.2020 | 40,92 | 41,26 | 40,66 | 40,89 | -0,47% | - |
08.10.2020 | 41,11 | 41,26 | 0,00 | 41,09 | 1,38% | - |
07.10.2020 | 40,97 | 41,10 | 40,32 | 40,53 | -0,52% | - |
06.10.2020 | 40,88 | 41,37 | 40,51 | 40,74 | 0,85% | - |
05.10.2020 | 40,55 | 41,11 | 40,13 | 40,39 | 0,87% | - |