Echtzeit-Aktienkurs Art's-Way Manufacturing Co
Bid:
Ask:
Aktienkurse zur Art's-Way Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,32 | 3,32 | 3,07 | 3,14 | -5,99% | - |
| 24.02.2021 | 3,56 | 3,58 | 3,31 | 3,34 | -4,71% | - |
| 23.02.2021 | 3,59 | 3,61 | 3,39 | 3,51 | -10,47% | - |
| 22.02.2021 | 3,94 | 4,06 | 3,92 | 3,92 | -0,76% | - |
| 19.02.2021 | 4,12 | 4,12 | 3,90 | 3,95 | 1,68% | - |
| 18.02.2021 | 3,83 | 4,03 | 3,83 | 3,88 | -10,80% | - |
| 17.02.2021 | 4,30 | 4,35 | 4,30 | 4,35 | 11,97% | - |
| 16.02.2021 | 3,76 | 4,06 | 3,76 | 3,89 | 7,77% | - |
| 12.02.2021 | 3,57 | 3,67 | 3,56 | 3,61 | 1,98% | - |
| 11.02.2021 | 3,51 | 3,55 | 3,49 | 3,54 | -2,21% | - |
| 10.02.2021 | 3,44 | 3,70 | 3,44 | 3,62 | 2,26% | - |
| 09.02.2021 | 3,50 | 3,54 | 3,39 | 3,54 | 10,47% | - |
| 08.02.2021 | 3,27 | 3,30 | 3,18 | 3,20 | 1,27% | - |
| 05.02.2021 | 3,40 | 3,50 | 3,03 | 3,16 | -8,14% | - |
| 04.02.2021 | 3,55 | 3,59 | 3,41 | 3,44 | 3,15% | - |
| 03.02.2021 | 3,31 | 3,37 | 3,27 | 3,34 | 1,52% | - |
| 02.02.2021 | 3,46 | 3,47 | 3,24 | 3,29 | -1,79% | - |
| 01.02.2021 | 3,31 | 3,39 | 3,30 | 3,35 | 3,08% | - |
| 29.01.2021 | 3,30 | 3,38 | 3,15 | 3,25 | 2,53% | - |
| 28.01.2021 | 3,13 | 3,17 | 3,04 | 3,17 | 5,68% | - |
| 27.01.2021 | 3,10 | 3,10 | 2,97 | 3,00 | -2,76% | - |
| 26.01.2021 | 3,17 | 3,18 | 3,06 | 3,08 | 2,16% | - |
| 25.01.2021 | 3,08 | 3,10 | 3,00 | 3,02 | -1,63% | - |
| 22.01.2021 | 3,19 | 3,19 | 3,04 | 3,07 | 3,55% | - |
| 21.01.2021 | 3,07 | 3,07 | 2,96 | 2,96 | -0,17% | - |
| 20.01.2021 | 2,95 | 3,02 | 2,94 | 2,97 | 0,34% | - |
| 19.01.2021 | 2,92 | 2,96 | 2,90 | 2,96 | 1,03% | - |
| 15.01.2021 | 2,94 | 3,01 | 2,93 | 2,93 | -0,68% | - |
| 14.01.2021 | 2,98 | 3,00 | 2,94 | 2,95 | 1,73% | - |
| 13.01.2021 | 3,03 | 3,04 | 2,85 | 2,90 | -2,20% | - |
| 12.01.2021 | 2,84 | 2,98 | 2,84 | 2,96 | 3,50% | - |
| 11.01.2021 | 3,08 | 3,11 | 2,86 | 2,86 | -8,63% | - |
| 08.01.2021 | 3,17 | 3,20 | 3,10 | 3,13 | -0,79% | - |
| 07.01.2021 | 3,11 | 3,16 | 3,06 | 3,16 | -0,47% | - |
| 06.01.2021 | 2,97 | 3,30 | 2,89 | 3,17 | 2,92% | - |
| 05.01.2021 | 3,10 | 3,12 | 3,03 | 3,08 | 0,65% | - |
| 04.01.2021 | 3,04 | 3,16 | 3,04 | 3,06 | 7,18% | - |
| 31.12.2020 | 2,84 | 2,89 | 2,77 | 2,86 | 4,58% | - |
| 30.12.2020 | 2,81 | 2,99 | 2,73 | 2,73 | -0,73% | - |
| 29.12.2020 | 2,53 | 2,87 | 2,53 | 2,75 | 8,27% | - |
| 28.12.2020 | 2,54 | 2,54 | 2,54 | 2,54 | 1,40% | - |
| 24.12.2020 | 2,42 | 2,53 | 2,42 | 2,51 | 1,42% | - |
| 23.12.2020 | 2,43 | 2,48 | 2,42 | 2,47 | 0,41% | - |
| 22.12.2020 | 2,45 | 2,46 | 2,43 | 2,46 | 0,82% | - |
| 21.12.2020 | 2,46 | 2,46 | 2,38 | 2,44 | -1,61% | - |
| 18.12.2020 | 2,44 | 2,49 | 2,42 | 2,48 | 2,06% | - |
| 17.12.2020 | 2,42 | 2,44 | 2,42 | 2,43 | 0,41% | - |
| 16.12.2020 | 2,49 | 2,49 | 2,39 | 2,42 | -1,22% | - |
| 15.12.2020 | 2,39 | 2,49 | 2,39 | 2,45 | 0,41% | - |
| 14.12.2020 | 2,44 | 2,45 | 2,44 | 2,44 | 1,04% | - |
| 11.12.2020 | 2,42 | 2,43 | 2,35 | 2,42 | -0,41% | - |
| 10.12.2020 | 2,45 | 2,46 | 2,43 | 2,43 | 0,62% | - |
| 09.12.2020 | 2,49 | 2,51 | 2,41 | 2,41 | -0,21% | - |
| 08.12.2020 | 2,40 | 2,42 | 2,40 | 2,42 | -1,02% | - |
| 07.12.2020 | 2,36 | 2,48 | 2,36 | 2,44 | 1,24% | - |
| 04.12.2020 | 2,42 | 2,48 | 2,39 | 2,41 | -1,03% | - |
| 03.12.2020 | 2,45 | 2,53 | 2,44 | 2,44 | -8,80% | - |
| 02.12.2020 | 2,42 | 3,07 | 2,38 | 2,67 | 9,43% | - |
| 01.12.2020 | 2,50 | 2,50 | 2,44 | 2,44 | -2,20% | - |
| 30.11.2020 | 2,44 | 2,54 | 2,42 | 2,50 | -4,04% | - |
| 27.11.2020 | 2,62 | 2,63 | 2,55 | 2,60 | 2,97% | - |
| 25.11.2020 | 2,51 | 2,54 | 2,45 | 2,53 | 1,61% | - |
| 24.11.2020 | 2,41 | 2,53 | 2,41 | 2,49 | 3,54% | - |
| 23.11.2020 | 2,36 | 2,41 | 2,35 | 2,40 | 0,00% | - |
| 20.11.2020 | 2,51 | 2,51 | 2,40 | 2,40 | 0,21% | - |
| 19.11.2020 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 18.11.2020 | 2,37 | 2,50 | 2,37 | 2,40 | 1,27% | - |
| 17.11.2020 | 2,42 | 2,42 | 2,35 | 2,37 | 0,00% | - |
| 16.11.2020 | 2,37 | 2,48 | 2,35 | 2,37 | 1,28% | - |
| 13.11.2020 | 2,31 | 2,37 | 2,31 | 2,34 | -0,21% | - |
| 12.11.2020 | 2,40 | 2,44 | 2,30 | 2,34 | 1,74% | - |
| 11.11.2020 | 2,28 | 2,35 | 2,25 | 2,30 | 1,10% | - |
| 10.11.2020 | 2,35 | 2,35 | 2,21 | 2,28 | 0,44% | - |
| 09.11.2020 | 2,16 | 2,35 | 2,16 | 2,27 | 2,03% | - |
| 06.11.2020 | 2,37 | 2,37 | 2,21 | 2,22 | -1,99% | - |
| 05.11.2020 | 2,36 | 2,36 | 2,26 | 2,27 | -0,22% | - |
| 04.11.2020 | 2,37 | 2,42 | 2,27 | 2,27 | -2,37% | - |
| 03.11.2020 | 2,35 | 2,39 | 2,32 | 2,33 | 0,00% | - |
| 02.11.2020 | 2,42 | 2,43 | 2,33 | 2,33 | -0,21% | - |
| 30.10.2020 | 2,32 | 2,35 | 2,28 | 2,33 | 2,64% | - |
| 29.10.2020 | 2,27 | 2,36 | 2,25 | 2,27 | -1,30% | - |
| 28.10.2020 | 2,37 | 2,68 | 2,25 | 2,30 | -2,54% | - |
| 27.10.2020 | 2,56 | 3,46 | 2,33 | 2,36 | -10,44% | - |
| 26.10.2020 | 2,62 | 2,65 | 2,62 | 2,64 | -1,31% | - |
| 23.10.2020 | 2,75 | 2,75 | 2,65 | 2,67 | -1,29% | - |
| 22.10.2020 | 2,53 | 2,75 | 2,53 | 2,71 | 7,77% | - |
| 21.10.2020 | 2,54 | 2,55 | 2,49 | 2,51 | -0,79% | - |
| 20.10.2020 | 2,58 | 2,58 | 2,53 | 2,53 | 0,00% | - |
| 19.10.2020 | 0,00 | 2,62 | 0,00 | 2,53 | 0,20% | - |
| 16.10.2020 | 2,44 | 2,53 | 2,43 | 2,53 | 0,40% | - |
| 15.10.2020 | 2,48 | 2,70 | 2,44 | 2,52 | 1,00% | - |
| 14.10.2020 | 2,56 | 2,56 | 2,36 | 2,49 | 2,89% | - |
| 13.10.2020 | 2,49 | 2,51 | 2,41 | 2,42 | 2,33% | - |
| 12.10.2020 | 2,35 | 2,40 | 2,31 | 2,37 | 1,28% | - |
| 09.10.2020 | 2,36 | 2,39 | 0,00 | 2,34 | -1,68% | - |
| 08.10.2020 | 2,29 | 2,98 | 0,00 | 2,38 | 1,28% | - |
| 07.10.2020 | 2,50 | 2,50 | 2,32 | 2,35 | 0,21% | - |
| 06.10.2020 | 2,44 | 2,55 | 2,34 | 2,34 | 1,08% | - |
| 05.10.2020 | 2,36 | 2,42 | 2,32 | 2,32 | 0,43% | - |
| 02.10.2020 | 2,41 | 2,41 | 2,27 | 2,31 | 1,54% | - |