Echtzeit-Aktienkurs At Home Group Inc.
Bid:
Ask:
Aktienkurse zur At Home Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,05 | 25,88 | 24,79 | 24,80 | 4,55% | - |
| 25.02.2021 | 23,69 | 23,73 | 23,64 | 23,72 | -1,78% | - |
| 24.02.2021 | 23,78 | 24,47 | 0,00 | 24,15 | -1,07% | - |
| 23.02.2021 | 23,28 | 24,53 | 22,60 | 24,41 | -4,96% | - |
| 22.02.2021 | 26,02 | 26,39 | 25,01 | 25,69 | -5,52% | - |
| 19.02.2021 | 25,94 | 27,29 | 25,69 | 27,19 | 12,50% | - |
| 18.02.2021 | 24,21 | 24,63 | 24,00 | 24,17 | 0,39% | - |
| 17.02.2021 | 24,11 | 24,11 | 24,06 | 24,07 | -4,86% | - |
| 16.02.2021 | 26,03 | 26,24 | 24,53 | 25,30 | 2,33% | - |
| 12.02.2021 | 24,82 | 25,26 | 24,47 | 24,73 | 1,85% | - |
| 11.02.2021 | 25,91 | 26,12 | 23,78 | 24,28 | -0,39% | - |
| 10.02.2021 | 23,57 | 24,62 | 23,39 | 24,37 | 0,02% | - |
| 09.02.2021 | 24,05 | 24,71 | 23,96 | 24,37 | -1,08% | - |
| 08.02.2021 | 24,92 | 25,04 | 24,09 | 24,63 | 0,55% | - |
| 05.02.2021 | 24,30 | 24,62 | 23,86 | 24,50 | 2,86% | - |
| 04.02.2021 | 23,19 | 24,23 | 23,19 | 23,82 | 1,80% | - |
| 03.02.2021 | 22,82 | 23,65 | 22,75 | 23,40 | 1,65% | - |
| 02.02.2021 | 23,49 | 23,90 | 22,88 | 23,02 | -4,16% | - |
| 01.02.2021 | 23,46 | 24,28 | 23,20 | 24,02 | -2,38% | - |
| 29.01.2021 | 25,03 | 25,88 | 23,61 | 24,60 | 0,61% | - |
| 28.01.2021 | 26,15 | 26,26 | 23,45 | 24,45 | -3,09% | - |
| 27.01.2021 | 25,94 | 26,61 | 24,63 | 25,23 | -2,61% | - |
| 26.01.2021 | 24,94 | 26,17 | 24,60 | 25,91 | 3,37% | - |
| 25.01.2021 | 27,66 | 27,84 | 24,56 | 25,06 | 0,54% | - |
| 22.01.2021 | 24,31 | 25,51 | 0,00 | 24,93 | 0,85% | - |
| 21.01.2021 | 24,70 | 24,76 | 24,70 | 24,72 | 9,99% | - |
| 20.01.2021 | 22,54 | 22,85 | 22,15 | 22,47 | 1,54% | - |
| 19.01.2021 | 22,38 | 22,53 | 21,95 | 22,13 | -2,30% | - |
| 15.01.2021 | 22,83 | 23,56 | 22,61 | 22,65 | -3,00% | - |
| 14.01.2021 | 22,55 | 23,92 | 22,33 | 23,35 | 8,13% | - |
| 13.01.2021 | 21,83 | 22,52 | 21,53 | 21,60 | -0,28% | - |
| 12.01.2021 | 20,89 | 21,98 | 20,87 | 21,66 | 6,10% | - |
| 11.01.2021 | 19,75 | 20,82 | 19,73 | 20,41 | 6,50% | - |
| 08.01.2021 | 19,24 | 19,94 | 18,71 | 19,17 | 6,65% | - |
| 07.01.2021 | 18,35 | 18,38 | 17,30 | 17,97 | 2,69% | - |
| 06.01.2021 | 17,50 | 17,50 | 17,50 | 17,50 | 5,23% | - |
| 05.01.2021 | 15,92 | 16,77 | 15,87 | 16,63 | 5,62% | - |
| 04.01.2021 | 15,69 | 15,95 | 15,27 | 15,75 | 1,81% | - |
| 31.12.2020 | 15,46 | 15,73 | 15,18 | 15,47 | 1,18% | - |
| 30.12.2020 | 15,28 | 15,36 | 15,03 | 15,29 | 0,72% | - |
| 29.12.2020 | 15,08 | 15,35 | 14,91 | 15,18 | 0,30% | - |
| 28.12.2020 | 15,78 | 15,96 | 15,12 | 15,13 | -5,44% | - |
| 24.12.2020 | 15,91 | 16,43 | 15,81 | 16,00 | 0,79% | - |
| 23.12.2020 | 16,18 | 16,42 | 15,83 | 15,88 | -1,46% | - |
| 22.12.2020 | 15,95 | 16,24 | 15,55 | 16,11 | 3,17% | - |
| 21.12.2020 | 15,58 | 15,87 | 15,35 | 15,62 | 1,93% | - |
| 18.12.2020 | 15,83 | 16,01 | 15,32 | 15,32 | -7,21% | - |
| 17.12.2020 | 16,48 | 16,79 | 15,82 | 16,51 | -0,06% | - |
| 16.12.2020 | 16,21 | 16,52 | 15,77 | 16,52 | 2,67% | - |
| 15.12.2020 | 16,35 | 16,54 | 16,09 | 16,09 | 5,23% | - |
| 14.12.2020 | 15,18 | 15,72 | 15,00 | 15,29 | 0,03% | - |
| 11.12.2020 | 15,26 | 15,29 | 15,26 | 15,29 | -0,07% | - |
| 10.12.2020 | 15,84 | 16,08 | 15,30 | 15,30 | -6,02% | - |
| 09.12.2020 | 16,49 | 16,58 | 15,85 | 16,28 | -2,54% | - |
| 08.12.2020 | 16,80 | 16,92 | 16,07 | 16,70 | -0,86% | - |
| 07.12.2020 | 16,66 | 16,89 | 15,91 | 16,85 | 2,09% | - |
| 04.12.2020 | 17,07 | 17,24 | 16,39 | 16,50 | -2,14% | - |
| 03.12.2020 | 18,16 | 18,46 | 16,85 | 16,86 | -18,75% | - |
| 02.12.2020 | 18,10 | 20,75 | 17,79 | 20,75 | 11,29% | - |
| 01.12.2020 | 18,39 | 19,90 | 17,28 | 18,65 | -4,92% | - |
| 30.11.2020 | 18,84 | 19,61 | 18,84 | 19,61 | 13,95% | - |
| 27.11.2020 | 19,01 | 19,57 | 17,21 | 17,21 | -7,25% | - |
| 25.11.2020 | 18,43 | 18,98 | 18,24 | 18,56 | 3,26% | - |
| 24.11.2020 | 16,98 | 18,04 | 16,87 | 17,97 | 6,05% | - |
| 23.11.2020 | 17,24 | 17,40 | 16,87 | 16,95 | 1,19% | - |
| 20.11.2020 | 16,53 | 17,02 | 16,37 | 16,75 | 1,89% | - |
| 19.11.2020 | 15,86 | 16,54 | 15,66 | 16,44 | 4,98% | - |
| 18.11.2020 | 15,88 | 15,93 | 15,41 | 15,66 | 3,13% | - |
| 17.11.2020 | 15,18 | 15,18 | 15,18 | 15,18 | 7,01% | - |
| 16.11.2020 | 14,40 | 14,54 | 14,04 | 14,19 | 1,00% | - |
| 13.11.2020 | 14,30 | 14,35 | 13,96 | 14,05 | 0,57% | - |
| 12.11.2020 | 14,75 | 15,09 | 13,95 | 13,97 | -2,07% | - |
| 11.11.2020 | 13,14 | 14,94 | 0,00 | 14,26 | 7,06% | - |
| 10.11.2020 | 13,20 | 13,71 | 0,00 | 13,32 | -1,44% | - |
| 09.11.2020 | 0,00 | 15,13 | 0,00 | 13,52 | -19,12% | - |
| 06.11.2020 | 16,14 | 17,00 | 16,13 | 16,71 | -6,70% | - |
| 05.11.2020 | 18,15 | 18,68 | 0,00 | 17,91 | 5,57% | - |
| 04.11.2020 | 16,96 | 17,46 | 16,78 | 16,97 | 1,13% | - |
| 03.11.2020 | 16,73 | 16,99 | 16,50 | 16,78 | 1,79% | - |
| 02.11.2020 | 16,19 | 16,77 | 16,18 | 16,48 | 1,82% | - |
| 30.10.2020 | 16,18 | 16,33 | 15,54 | 16,19 | -3,11% | - |
| 29.10.2020 | 17,07 | 17,35 | 16,36 | 16,71 | -21,44% | - |
| 28.10.2020 | 20,59 | 21,38 | 20,34 | 21,27 | -1,94% | - |
| 27.10.2020 | 21,93 | 22,03 | 21,22 | 21,69 | -0,37% | - |
| 26.10.2020 | 22,28 | 22,29 | 21,00 | 21,77 | -4,22% | - |
| 23.10.2020 | 21,79 | 22,83 | 21,65 | 22,73 | 3,60% | - |
| 22.10.2020 | 0,00 | 22,33 | 0,00 | 21,94 | 4,40% | - |
| 21.10.2020 | 21,42 | 21,63 | 20,10 | 21,01 | 1,11% | - |
| 20.10.2020 | 21,25 | 21,69 | 20,78 | 20,78 | -1,87% | - |
| 19.10.2020 | 21,53 | 22,23 | 20,71 | 21,18 | -3,86% | - |
| 16.10.2020 | 22,16 | 22,70 | 21,69 | 22,03 | 0,18% | - |
| 15.10.2020 | 20,60 | 21,99 | 20,60 | 21,99 | 3,80% | - |
| 14.10.2020 | 20,53 | 21,18 | 20,39 | 21,18 | 1,70% | - |
| 13.10.2020 | 19,74 | 21,05 | 19,44 | 20,83 | 4,91% | - |
| 12.10.2020 | 19,79 | 19,95 | 19,51 | 19,85 | 3,52% | - |
| 09.10.2020 | 18,82 | 19,55 | 18,77 | 19,18 | -0,05% | - |
| 08.10.2020 | 19,05 | 19,69 | 18,86 | 19,19 | -0,47% | - |
| 07.10.2020 | 18,46 | 19,39 | 18,19 | 19,28 | 7,59% | - |
| 06.10.2020 | 17,99 | 18,59 | 17,61 | 17,92 | -0,67% | - |
| 05.10.2020 | 17,33 | 18,06 | 0,00 | 18,04 | 14,54% | - |