Echtzeit-Aktienkurs CKX Lands
Bid:
Ask:
Aktienkurse zur CKX Lands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,18 | 11,56 | 11,16 | 11,39 | -0,44% | - |
| 25.02.2021 | 11,02 | 11,96 | 11,02 | 11,44 | 0,48% | - |
| 24.02.2021 | 10,98 | 11,60 | 10,86 | 11,38 | -0,78% | - |
| 23.02.2021 | 11,93 | 11,93 | 11,45 | 11,47 | 0,26% | - |
| 22.02.2021 | 12,03 | 12,03 | 11,39 | 11,44 | 1,73% | - |
| 19.02.2021 | 11,75 | 11,79 | 11,25 | 11,25 | -1,53% | - |
| 18.02.2021 | 10,58 | 11,42 | 10,58 | 11,42 | 0,44% | - |
| 17.02.2021 | 11,15 | 11,37 | 10,62 | 11,37 | 0,00% | - |
| 16.02.2021 | 11,02 | 11,40 | 10,48 | 11,37 | 1,29% | - |
| 12.02.2021 | 11,22 | 11,42 | 10,82 | 11,23 | -2,09% | - |
| 11.02.2021 | 12,21 | 12,21 | 11,31 | 11,47 | -1,55% | - |
| 10.02.2021 | 11,74 | 12,18 | 11,53 | 11,65 | 3,70% | - |
| 09.02.2021 | 11,12 | 11,46 | 10,53 | 11,23 | 2,93% | - |
| 08.02.2021 | 10,28 | 10,97 | 10,28 | 10,91 | -1,00% | - |
| 05.02.2021 | 10,98 | 11,02 | 10,64 | 11,02 | 4,50% | - |
| 04.02.2021 | 10,55 | 10,73 | 10,55 | 10,55 | -1,08% | - |
| 03.02.2021 | 10,66 | 10,66 | 10,66 | 10,66 | -0,79% | - |
| 02.02.2021 | 10,51 | 10,75 | 10,51 | 10,75 | 0,33% | - |
| 29.01.2021 | 10,62 | 10,71 | 10,09 | 10,71 | -0,60% | - |
| 28.01.2021 | 9,88 | 10,97 | 9,88 | 10,78 | 1,17% | - |
| 27.01.2021 | 10,66 | 10,66 | 10,44 | 10,65 | 0,19% | - |
| 26.01.2021 | 11,28 | 11,28 | 10,48 | 10,63 | 0,66% | - |
| 25.01.2021 | 10,47 | 10,56 | 10,47 | 10,56 | -0,33% | - |
| 22.01.2021 | 9,88 | 11,12 | 9,88 | 10,60 | 4,49% | - |
| 21.01.2021 | 10,45 | 10,45 | 10,14 | 10,14 | 1,91% | - |
| 20.01.2021 | 9,57 | 10,02 | 9,57 | 9,95 | 0,05% | - |
| 19.01.2021 | 9,79 | 10,13 | 9,33 | 9,95 | 11,18% | - |
| 15.01.2021 | 8,73 | 9,04 | 8,61 | 8,95 | -2,24% | - |
| 14.01.2021 | 9,31 | 9,31 | 9,00 | 9,15 | -2,24% | - |
| 13.01.2021 | 8,73 | 9,37 | 8,41 | 9,36 | 2,52% | - |
| 12.01.2021 | 9,11 | 9,18 | 8,97 | 9,13 | 0,27% | - |
| 11.01.2021 | 9,03 | 9,11 | 8,98 | 9,11 | 0,83% | - |
| 08.01.2021 | 9,54 | 10,11 | 8,78 | 9,03 | -4,29% | - |
| 07.01.2021 | 9,27 | 9,46 | 9,27 | 9,44 | 1,40% | - |
| 06.01.2021 | 9,54 | 9,58 | 9,12 | 9,31 | 1,03% | - |
| 05.01.2021 | 9,21 | 9,21 | 9,05 | 9,21 | -3,56% | - |
| 04.01.2021 | 9,29 | 9,55 | 9,29 | 9,55 | 1,00% | - |
| 31.12.2020 | 8,76 | 9,46 | 8,76 | 9,46 | 3,62% | - |
| 30.12.2020 | 9,03 | 9,38 | 9,03 | 9,13 | -1,88% | - |
| 29.12.2020 | 9,34 | 9,53 | 9,21 | 9,30 | 1,09% | - |
| 28.12.2020 | 9,20 | 9,20 | 9,20 | 9,20 | 15,87% | - |
| 24.12.2020 | 9,28 | 9,28 | 7,94 | 7,94 | -11,88% | - |
| 23.12.2020 | 8,44 | 9,10 | 8,44 | 9,01 | 4,04% | - |
| 22.12.2020 | 8,68 | 8,69 | 8,61 | 8,66 | 0,17% | - |
| 21.12.2020 | 9,35 | 9,46 | 8,64 | 8,65 | -13,55% | - |
| 18.12.2020 | 10,19 | 10,19 | 10,00 | 10,00 | 2,88% | - |
| 17.12.2020 | 9,79 | 9,79 | 9,62 | 9,72 | 1,30% | - |
| 16.12.2020 | 9,93 | 10,29 | 9,44 | 9,60 | -1,54% | - |
| 15.12.2020 | 10,03 | 10,36 | 9,51 | 9,75 | -0,56% | - |
| 14.12.2020 | 9,21 | 9,95 | 9,21 | 9,80 | 7,16% | - |
| 11.12.2020 | 8,71 | 9,28 | 8,71 | 9,15 | -1,67% | - |
| 10.12.2020 | 10,11 | 10,30 | 8,98 | 9,30 | 1,75% | - |
| 09.12.2020 | 10,02 | 10,06 | 9,08 | 9,14 | -2,61% | - |
| 08.12.2020 | 9,02 | 9,39 | 9,02 | 9,39 | 2,12% | - |
| 07.12.2020 | 8,80 | 9,23 | 8,80 | 9,19 | -0,33% | - |
| 04.12.2020 | 8,79 | 9,31 | 8,79 | 9,22 | -2,85% | - |
| 03.12.2020 | 9,42 | 9,49 | 9,40 | 9,49 | 80,59% | - |
| 02.12.2020 | 9,44 | 2.151,57 | 5,26 | 5,26 | -45,20% | - |
| 01.12.2020 | 9,57 | 9,59 | 9,57 | 9,59 | -2,64% | - |
| 27.11.2020 | 9,47 | 9,85 | 9,47 | 9,85 | 2,66% | - |
| 25.11.2020 | 9,47 | 9,71 | 9,47 | 9,60 | 4,01% | - |
| 24.11.2020 | 8,82 | 9,23 | 8,82 | 9,23 | -3,81% | - |
| 23.11.2020 | 10,05 | 10,05 | 9,55 | 9,59 | 1,70% | - |
| 20.11.2020 | 9,59 | 9,59 | 9,43 | 9,43 | 4,66% | - |
| 19.11.2020 | 9,01 | 9,01 | 9,01 | 9,01 | -0,44% | - |
| 18.11.2020 | 8,50 | 9,57 | 8,50 | 9,05 | -4,13% | - |
| 17.11.2020 | 10,45 | 10,45 | 9,44 | 9,44 | 2,28% | - |
| 13.11.2020 | 8,99 | 9,29 | 8,99 | 9,23 | -2,64% | - |
| 12.11.2020 | 9,45 | 9,48 | 9,45 | 9,48 | 6,22% | - |
| 11.11.2020 | 9,35 | 10,24 | 8,93 | 8,93 | -7,37% | - |
| 10.11.2020 | 9,64 | 9,64 | 9,64 | 9,64 | 5,36% | - |
| 09.11.2020 | 8,82 | 9,15 | 8,82 | 9,15 | -4,24% | - |
| 06.11.2020 | 9,71 | 9,71 | 9,55 | 9,55 | -1,85% | - |
| 05.11.2020 | 9,69 | 9,73 | 9,69 | 9,73 | 0,78% | - |
| 04.11.2020 | 9,31 | 9,70 | 8,99 | 9,66 | -0,41% | - |
| 03.11.2020 | 9,44 | 9,70 | 9,44 | 9,70 | -1,67% | - |
| 02.11.2020 | 10,09 | 10,09 | 9,78 | 9,86 | 5,06% | - |
| 30.10.2020 | 9,54 | 9,67 | 9,21 | 9,39 | -0,21% | - |
| 29.10.2020 | 9,35 | 9,41 | 9,18 | 9,41 | 0,59% | - |
| 28.10.2020 | 0,00 | 9,35 | 0,00 | 9,35 | -1,37% | - |
| 27.10.2020 | 9,34 | 9,51 | 9,34 | 9,48 | 1,55% | - |
| 26.10.2020 | 9,30 | 9,34 | 9,30 | 9,34 | 0,76% | - |
| 23.10.2020 | 9,50 | 9,50 | 9,27 | 9,27 | -1,96% | - |
| 22.10.2020 | 9,64 | 9,64 | 8,85 | 9,45 | -2,17% | - |
| 21.10.2020 | 9,52 | 9,67 | 9,52 | 9,66 | 0,10% | - |
| 20.10.2020 | 9,45 | 9,79 | 9,44 | 9,65 | 6,39% | - |
| 19.10.2020 | 8,66 | 9,35 | 8,66 | 9,07 | -1,89% | - |
| 16.10.2020 | 9,05 | 9,34 | 8,91 | 9,25 | 5,90% | - |
| 15.10.2020 | 0,00 | 9,23 | 0,00 | 8,73 | -5,37% | - |
| 14.10.2020 | 9,63 | 9,63 | 9,12 | 9,23 | -1,81% | - |
| 13.10.2020 | 8,81 | 9,40 | 8,79 | 9,40 | 1,02% | - |
| 12.10.2020 | 8,81 | 9,30 | 8,81 | 9,30 | 1,81% | - |
| 09.10.2020 | 9,12 | 9,14 | 9,12 | 9,14 | -3,33% | - |
| 08.10.2020 | 8,87 | 9,45 | 8,87 | 9,45 | 2,49% | - |
| 07.10.2020 | 9,03 | 9,40 | 9,03 | 9,22 | -5,00% | - |
| 06.10.2020 | 8,91 | 9,82 | 8,91 | 9,71 | 0,78% | - |
| 05.10.2020 | 9,60 | 9,74 | 9,38 | 9,63 | 6,64% | - |
| 02.10.2020 | 9,64 | 10,00 | 9,03 | 9,03 | -9,70% | - |
| 30.09.2020 | 10,14 | 10,14 | 10,00 | 10,00 | 2,72% | - |
| 29.09.2020 | 10,41 | 10,41 | 9,73 | 9,74 | -0,31% | - |