Echtzeit-Aktienkurs Briggs & Stratton Corp.
Bid:
Ask:
Aktienkurse zur Briggs & Stratton Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2020 | 0,78 | 0,78 | 0,72 | 0,78 | -4,56% | - |
| 16.07.2020 | 0,76 | 0,88 | 0,75 | 0,82 | 5,94% | - |
| 15.07.2020 | 0,88 | 0,88 | 0,75 | 0,77 | -1,77% | - |
| 14.07.2020 | 0,99 | 1,00 | 0,76 | 0,79 | -27,38% | - |
| 13.07.2020 | 1,13 | 1,13 | 1,08 | 1,09 | -5,24% | - |
| 10.07.2020 | 1,16 | 1,16 | 1,14 | 1,15 | -5,76% | - |
| 09.07.2020 | 1,26 | 1,26 | 1,21 | 1,22 | -3,19% | - |
| 08.07.2020 | 0,00 | 1,29 | 0,00 | 1,26 | -13,75% | - |
| 07.07.2020 | 0,00 | 1,47 | 0,00 | 1,46 | 12,79% | - |
| 06.07.2020 | 0,00 | 1,38 | 0,00 | 1,29 | 4,45% | - |
| 02.07.2020 | 1,32 | 1,32 | 1,23 | 1,24 | -3,89% | - |
| 01.07.2020 | 1,38 | 1,38 | 1,27 | 1,29 | -2,28% | - |
| 30.06.2020 | 1,32 | 1,39 | 1,32 | 1,32 | -1,13% | - |
| 29.06.2020 | 1,54 | 1,55 | 1,32 | 1,33 | -7,96% | - |
| 26.06.2020 | 1,33 | 1,45 | 0,00 | 1,45 | 14,23% | - |
| 25.06.2020 | 1,24 | 1,35 | 1,24 | 1,27 | -5,24% | - |
| 24.06.2020 | 1,33 | 1,35 | 1,29 | 1,34 | -6,64% | - |
| 23.06.2020 | 1,47 | 1,48 | 1,43 | 1,43 | -2,05% | - |
| 22.06.2020 | 1,43 | 1,48 | 1,42 | 1,46 | -6,71% | - |
| 19.06.2020 | 1,60 | 1,61 | 1,50 | 1,57 | -3,69% | - |
| 18.06.2020 | 1,69 | 1,74 | 1,61 | 1,63 | -12,40% | - |
| 17.06.2020 | 1,97 | 1,98 | 1,84 | 1,86 | -9,51% | - |
| 16.06.2020 | 2,10 | 2,14 | 1,97 | 2,05 | 0,74% | - |
| 15.06.2020 | 2,01 | 2,16 | 2,00 | 2,04 | -2,40% | - |
| 12.06.2020 | 2,15 | 2,16 | 2,02 | 2,09 | 0,00% | - |
| 11.06.2020 | 2,06 | 2,23 | 2,06 | 2,09 | 2,21% | - |
| 10.06.2020 | 2,41 | 2,42 | 2,02 | 2,04 | -21,84% | - |
| 09.06.2020 | 2,62 | 2,75 | 2,53 | 2,61 | -8,58% | - |
| 08.06.2020 | 2,41 | 2,88 | 2,34 | 2,86 | 23,06% | - |
| 05.06.2020 | 1,86 | 2,59 | 1,86 | 2,32 | 29,97% | - |
| 04.06.2020 | 1,76 | 1,81 | 0,00 | 1,79 | 3,48% | - |
| 03.06.2020 | 1,60 | 1,76 | 1,60 | 1,73 | 10,22% | - |
| 02.06.2020 | 1,67 | 1,67 | 1,57 | 1,57 | -2,49% | - |
| 01.06.2020 | 1,66 | 1,70 | 1,59 | 1,61 | -3,31% | - |
| 29.05.2020 | 1,74 | 1,79 | 1,66 | 1,66 | -5,95% | - |
| 28.05.2020 | 1,84 | 1,87 | 1,73 | 1,77 | -6,86% | - |
| 27.05.2020 | 1,92 | 1,98 | 1,85 | 1,90 | 3,27% | - |
| 26.05.2020 | 0,00 | 1,88 | 0,00 | 1,84 | 12,23% | - |
| 22.05.2020 | 1,57 | 1,70 | 1,56 | 1,64 | 3,15% | - |
| 21.05.2020 | 1,59 | 1,63 | 1,55 | 1,59 | 0,00% | - |
| 20.05.2020 | 1,61 | 1,65 | 1,58 | 1,59 | 1,28% | - |
| 19.05.2020 | 1,57 | 1,70 | 1,55 | 1,57 | -1,88% | - |
| 18.05.2020 | 1,66 | 1,66 | 1,55 | 1,60 | 0,63% | - |
| 15.05.2020 | 0,00 | 1,69 | 0,00 | 1,59 | -3,35% | - |
| 14.05.2020 | 0,00 | 1,70 | 0,00 | 1,64 | -3,24% | - |
| 13.05.2020 | 1,83 | 1,84 | 1,69 | 1,70 | -5,57% | - |
| 12.05.2020 | 1,96 | 1,97 | 1,80 | 1,80 | -10,03% | - |
| 11.05.2020 | 1,93 | 2,06 | 1,92 | 2,00 | 1,01% | - |
| 08.05.2020 | 1,97 | 2,05 | 1,90 | 1,98 | 8,22% | - |
| 07.05.2020 | 1,80 | 2,01 | 1,76 | 1,83 | -9,20% | - |
| 06.05.2020 | 2,08 | 2,10 | 2,01 | 2,01 | -11,26% | - |
| 05.05.2020 | 2,21 | 2,28 | 2,20 | 2,27 | 5,10% | - |
| 29.04.2020 | 1,97 | 2,20 | 1,94 | 2,16 | 12,53% | - |
| 28.04.2020 | 2,01 | 2,08 | 1,86 | 1,92 | 7,89% | - |
| 27.04.2020 | 1,82 | 1,84 | 1,77 | 1,78 | 0,00% | - |
| 24.04.2020 | 1,84 | 1,85 | 1,68 | 1,78 | 0,57% | - |
| 23.04.2020 | 1,75 | 1,87 | 1,72 | 1,77 | 1,15% | - |
| 22.04.2020 | 1,85 | 1,86 | 1,71 | 1,75 | -1,97% | - |
| 21.04.2020 | 1,83 | 1,86 | 1,73 | 1,78 | -3,52% | - |
| 20.04.2020 | 1,96 | 2,00 | 1,75 | 1,85 | -4,16% | - |
| 17.04.2020 | 2,13 | 2,15 | 1,92 | 1,93 | -4,47% | - |
| 16.04.2020 | 2,28 | 2,28 | 2,02 | 2,02 | -11,04% | - |
| 15.04.2020 | 2,20 | 2,31 | 2,08 | 2,27 | -3,41% | - |
| 14.04.2020 | 2,43 | 2,55 | 2,22 | 2,35 | 2,18% | - |
| 13.04.2020 | 2,11 | 2,30 | 1,96 | 2,30 | 14,75% | - |
| 09.04.2020 | 1,76 | 2,04 | 0,00 | 2,00 | 16,62% | - |
| 08.04.2020 | 1,67 | 1,74 | 1,59 | 1,72 | 5,21% | - |
| 07.04.2020 | 1,73 | 1,83 | 1,56 | 1,63 | -1,51% | - |
| 06.04.2020 | 1,70 | 1,84 | 1,62 | 1,66 | 3,12% | - |
| 03.04.2020 | 1,60 | 1,65 | 1,52 | 1,61 | 6,64% | - |
| 02.04.2020 | 1,73 | 1,73 | 1,51 | 1,51 | -10,15% | - |
| 01.04.2020 | 1,73 | 1,80 | 1,65 | 1,68 | -5,10% | - |
| 31.03.2020 | 1,87 | 1,99 | 1,76 | 1,77 | 0,00% | - |
| 30.03.2020 | 2,07 | 2,08 | 1,70 | 1,77 | -6,86% | - |
| 27.03.2020 | 2,09 | 2,11 | 1,89 | 1,90 | -16,89% | - |
| 18.03.2020 | 0,00 | 2,28 | 0,00 | 2,28 | -10,41% | - |
| 17.03.2020 | 2,48 | 2,77 | 0,00 | 2,55 | 4,09% | - |
| 16.03.2020 | 2,40 | 2,93 | 0,00 | 2,45 | -5,60% | - |
| 13.03.2020 | 2,37 | 2,60 | 0,00 | 2,59 | 15,11% | - |
| 12.03.2020 | 2,35 | 2,37 | 2,14 | 2,25 | -9,82% | - |
| 11.03.2020 | 2,68 | 2,76 | 0,00 | 2,50 | -7,76% | - |
| 10.03.2020 | 2,83 | 2,83 | 0,00 | 2,71 | 1,88% | - |
| 09.03.2020 | 2,63 | 2,73 | 2,56 | 2,66 | -6,35% | - |
| 06.03.2020 | 2,99 | 3,23 | 2,81 | 2,84 | -4,71% | - |
| 05.03.2020 | 3,04 | 3,04 | 2,71 | 2,98 | -0,67% | - |
| 04.03.2020 | 3,12 | 3,15 | 2,96 | 3,00 | -2,60% | - |
| 03.03.2020 | 3,19 | 3,31 | 3,00 | 3,08 | -1,91% | - |
| 02.03.2020 | 3,19 | 3,22 | 3,05 | 3,14 | -0,63% | - |
| 28.02.2020 | 2,98 | 3,31 | 0,00 | 3,16 | 1,45% | - |
| 27.02.2020 | 3,16 | 3,19 | 3,03 | 3,11 | -4,75% | - |
| 26.02.2020 | 3,32 | 3,33 | 3,21 | 3,27 | -1,80% | - |
| 25.02.2020 | 3,35 | 3,38 | 3,30 | 3,33 | -5,14% | - |
| 24.02.2020 | 3,35 | 3,59 | 3,22 | 3,51 | 3,24% | - |
| 21.02.2020 | 3,23 | 3,50 | 3,19 | 3,40 | 4,30% | - |
| 20.02.2020 | 3,16 | 3,31 | 3,09 | 3,26 | 4,83% | - |
| 19.02.2020 | 3,29 | 3,29 | 3,10 | 3,11 | -3,12% | - |
| 18.02.2020 | 3,32 | 3,37 | 3,15 | 3,21 | -2,44% | - |
| 14.02.2020 | 3,45 | 3,46 | 3,27 | 3,29 | -3,81% | - |
| 13.02.2020 | 3,57 | 3,61 | 3,37 | 3,42 | 0,89% | - |
| 12.02.2020 | 3,15 | 3,60 | 3,15 | 3,39 | 7,12% | - |