Echtzeit-Aktienkurs Associated Capital Group
Bid:
Ask:
Aktienkurse zur Associated Capital Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 35,99 | 36,70 | 34,47 | 34,97 | -1,60% | - |
25.02.2021 | 36,82 | 37,12 | 34,92 | 35,54 | -0,28% | - |
24.02.2021 | 35,29 | 36,99 | 35,18 | 35,64 | 0,93% | - |
23.02.2021 | 35,70 | 36,70 | 34,50 | 35,31 | -1,62% | - |
22.02.2021 | 35,98 | 36,95 | 35,68 | 35,89 | -0,18% | - |
19.02.2021 | 35,87 | 36,59 | 35,31 | 35,95 | 1,27% | - |
18.02.2021 | 34,95 | 36,42 | 34,95 | 35,50 | -1,13% | - |
17.02.2021 | 35,57 | 36,65 | 35,11 | 35,91 | 0,93% | - |
16.02.2021 | 35,76 | 36,49 | 35,31 | 35,58 | -0,84% | - |
12.02.2021 | 35,74 | 36,76 | 35,35 | 35,88 | 0,60% | - |
11.02.2021 | 36,27 | 36,61 | 35,19 | 35,66 | -1,33% | - |
10.02.2021 | 35,32 | 36,47 | 34,16 | 36,14 | 3,82% | - |
09.02.2021 | 36,30 | 36,56 | 34,64 | 34,81 | -3,55% | - |
08.02.2021 | 35,92 | 37,26 | 35,60 | 36,09 | 0,99% | - |
05.02.2021 | 35,95 | 36,68 | 35,32 | 35,74 | 0,45% | - |
04.02.2021 | 35,64 | 36,71 | 35,30 | 35,58 | 0,37% | - |
03.02.2021 | 34,51 | 35,71 | 33,98 | 35,45 | 2,96% | - |
02.02.2021 | 33,66 | 35,07 | 33,66 | 34,43 | 0,94% | - |
01.02.2021 | 33,50 | 35,27 | 32,44 | 34,11 | 4,92% | - |
29.01.2021 | 33,11 | 33,11 | 29,87 | 32,51 | -0,51% | - |
28.01.2021 | 33,19 | 33,94 | 0,00 | 32,67 | -0,95% | - |
27.01.2021 | 34,59 | 34,81 | 32,94 | 32,99 | -6,05% | - |
26.01.2021 | 35,11 | 35,11 | 34,64 | 35,11 | 1,07% | - |
25.01.2021 | 35,22 | 35,67 | 34,67 | 34,74 | -2,06% | - |
22.01.2021 | 34,36 | 35,47 | 33,92 | 35,47 | 0,08% | - |
21.01.2021 | 35,44 | 35,44 | 35,44 | 35,44 | 3,04% | - |
20.01.2021 | 35,41 | 36,08 | 34,31 | 34,40 | -2,41% | - |
19.01.2021 | 34,56 | 36,17 | 34,56 | 35,25 | -1,15% | - |
15.01.2021 | 35,33 | 36,82 | 0,00 | 35,66 | 2,40% | - |
14.01.2021 | 34,60 | 36,14 | 34,44 | 34,82 | 0,17% | - |
13.01.2021 | 35,45 | 36,13 | 33,90 | 34,76 | -3,99% | - |
12.01.2021 | 35,37 | 36,38 | 34,99 | 36,21 | 0,36% | - |
11.01.2021 | 35,75 | 36,18 | 35,15 | 36,08 | -0,07% | - |
08.01.2021 | 35,72 | 36,51 | 34,92 | 36,10 | -1,14% | - |
07.01.2021 | 34,48 | 36,85 | 34,41 | 36,52 | 6,24% | - |
06.01.2021 | 34,63 | 35,84 | 33,83 | 34,37 | -0,58% | - |
05.01.2021 | 35,73 | 35,88 | 34,57 | 34,57 | -2,34% | - |
04.01.2021 | 34,93 | 35,81 | 34,71 | 35,40 | -0,01% | - |
31.12.2020 | 36,06 | 36,13 | 35,09 | 35,41 | -1,38% | - |
30.12.2020 | 36,06 | 36,68 | 35,76 | 35,90 | 0,86% | - |
29.12.2020 | 36,39 | 36,73 | 35,37 | 35,60 | -0,59% | - |
28.12.2020 | 35,58 | 38,00 | 35,45 | 35,81 | -10,84% | - |
24.12.2020 | 35,86 | 40,47 | 35,11 | 40,16 | 10,86% | - |
23.12.2020 | 35,23 | 36,43 | 35,15 | 36,23 | 3,37% | - |
22.12.2020 | 34,89 | 35,74 | 34,25 | 35,05 | -0,03% | - |
21.12.2020 | 34,50 | 35,42 | 34,13 | 35,06 | 0,24% | - |
18.12.2020 | 35,42 | 35,71 | 34,74 | 34,97 | 1,13% | - |
17.12.2020 | 36,53 | 36,68 | 34,37 | 34,58 | -4,97% | - |
16.12.2020 | 36,93 | 37,33 | 35,55 | 36,39 | -1,30% | - |
15.12.2020 | 36,90 | 38,04 | 36,24 | 36,87 | 0,29% | - |
14.12.2020 | 37,28 | 38,24 | 36,77 | 36,77 | 1,24% | - |
11.12.2020 | 37,77 | 37,77 | 36,32 | 36,32 | -2,37% | - |
10.12.2020 | 37,42 | 37,81 | 36,25 | 37,20 | -1,42% | - |
09.12.2020 | 38,33 | 39,13 | 36,98 | 37,73 | -1,32% | - |
08.12.2020 | 38,21 | 2.164,43 | 21,14 | 38,24 | 1,76% | - |
07.12.2020 | 36,13 | 38,38 | 36,13 | 37,58 | 1,73% | - |
04.12.2020 | 37,09 | 37,09 | 35,62 | 36,94 | 2,48% | - |
03.12.2020 | 37,06 | 37,35 | 35,63 | 36,04 | -98,33% | - |
02.12.2020 | 37,24 | 2.164,14 | 20,48 | 2.164,14 | 5.782,41% | - |
01.12.2020 | 37,90 | 38,55 | 36,22 | 36,79 | -2,12% | - |
30.11.2020 | 37,95 | 38,39 | 36,56 | 37,59 | -0,91% | - |
27.11.2020 | 37,44 | 38,47 | 37,03 | 37,93 | -0,11% | - |
25.11.2020 | 37,37 | 38,57 | 37,37 | 37,97 | -2,03% | - |
24.11.2020 | 36,86 | 38,93 | 36,72 | 38,76 | 3,68% | - |
23.11.2020 | 37,93 | 38,05 | 36,72 | 37,38 | 1,99% | - |
20.11.2020 | 35,50 | 37,28 | 35,13 | 36,65 | 2,81% | - |
19.11.2020 | 36,22 | 37,39 | 35,20 | 35,65 | -1,33% | - |
18.11.2020 | 38,42 | 38,42 | 35,72 | 36,13 | -4,18% | - |
17.11.2020 | 37,71 | 37,71 | 37,71 | 37,71 | 4,71% | - |
16.11.2020 | 36,28 | 36,64 | 35,94 | 36,01 | 3,08% | - |
13.11.2020 | 36,86 | 37,24 | 34,89 | 34,94 | -3,77% | - |
12.11.2020 | 37,72 | 38,16 | 35,57 | 36,31 | -4,17% | - |
11.11.2020 | 37,44 | 38,82 | 36,86 | 37,89 | -0,32% | - |
10.11.2020 | 38,01 | 39,26 | 0,00 | 38,01 | 1,67% | - |
09.11.2020 | 37,37 | 40,91 | 36,76 | 37,38 | 6,13% | - |
06.11.2020 | 34,28 | 35,57 | 33,74 | 35,22 | 2,00% | - |
05.11.2020 | 33,59 | 35,56 | 32,64 | 34,53 | 4,07% | - |
04.11.2020 | 33,64 | 34,48 | 32,86 | 33,18 | -2,05% | - |
03.11.2020 | 33,64 | 34,47 | 33,20 | 33,88 | 3,25% | - |
02.11.2020 | 33,10 | 34,32 | 32,29 | 32,81 | 1,86% | - |
30.10.2020 | 0,00 | 33,35 | 0,00 | 32,21 | 0,23% | - |
29.10.2020 | 32,45 | 33,08 | 31,89 | 32,14 | 0,20% | - |
28.10.2020 | 33,33 | 33,33 | 31,71 | 32,07 | -5,51% | - |
27.10.2020 | 34,38 | 35,01 | 33,32 | 33,94 | -0,10% | - |
26.10.2020 | 34,79 | 34,79 | 33,72 | 33,98 | -4,05% | - |
23.10.2020 | 34,68 | 35,69 | 34,18 | 35,41 | 2,37% | - |
22.10.2020 | 34,93 | 35,10 | 34,23 | 34,59 | 1,21% | - |
21.10.2020 | 34,73 | 35,07 | 34,18 | 34,18 | -1,33% | - |
20.10.2020 | 35,19 | 35,40 | 34,64 | 34,64 | 2,33% | - |
19.10.2020 | 35,06 | 35,30 | 33,85 | 33,85 | -3,82% | - |
16.10.2020 | 35,39 | 35,51 | 34,29 | 35,19 | 2,64% | - |
15.10.2020 | 34,60 | 35,33 | 33,94 | 34,29 | -0,90% | - |
14.10.2020 | 34,41 | 35,47 | 33,88 | 34,60 | -0,37% | - |
13.10.2020 | 34,16 | 35,45 | 34,09 | 34,73 | -0,69% | - |
12.10.2020 | 34,22 | 35,95 | 34,22 | 34,97 | 1,49% | - |
09.10.2020 | 34,40 | 35,46 | 34,35 | 34,45 | 1,13% | - |
08.10.2020 | 34,21 | 35,60 | 33,99 | 34,07 | 0,78% | - |
07.10.2020 | 34,33 | 34,90 | 33,42 | 33,80 | 2,38% | - |
06.10.2020 | 35,18 | 36,33 | 32,92 | 33,02 | -8,25% | - |
05.10.2020 | 37,58 | 37,58 | 35,75 | 35,99 | 1,22% | - |