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