Echtzeit-Aktienkurs Cambium Learning Group
Bid:
Ask:
Aktienkurse zur Cambium Learning Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2018 | 14,48 | 14,48 | 14,48 | 14,48 | 0,00% | - |
| 18.12.2018 | 14,48 | 14,48 | 14,48 | 14,48 | 0,00% | - |
| 17.12.2018 | 14,49 | 14,51 | 14,48 | 14,48 | -0,07% | 65.046,00 |
| 14.12.2018 | 14,49 | 14,50 | 14,48 | 14,49 | 0,00% | 36.754,00 |
| 13.12.2018 | 14,48 | 14,49 | 14,47 | 14,49 | 0,14% | 55.703,00 |
| 12.12.2018 | 14,48 | 14,48 | 14,47 | 14,47 | 0,00% | 36.740,00 |
| 11.12.2018 | 14,46 | 14,49 | 14,46 | 14,47 | 0,00% | 45.632,00 |
| 10.12.2018 | 14,49 | 14,49 | 14,47 | 14,47 | -0,07% | 40.769,00 |
| 07.12.2018 | 14,47 | 14,50 | 14,46 | 14,48 | 0,07% | 65.203,00 |
| 06.12.2018 | 14,46 | 14,47 | 14,46 | 14,47 | 0,07% | 44.986,00 |
| 04.12.2018 | 14,47 | 14,49 | 14,46 | 14,46 | -0,14% | 30.277,00 |
| 03.12.2018 | 14,47 | 14,49 | 14,46 | 14,48 | 0,00% | 45.296,00 |
| 30.11.2018 | 14,47 | 14,48 | 14,46 | 14,48 | 0,07% | 40.244,00 |
| 29.11.2018 | 14,47 | 14,47 | 14,46 | 14,47 | 0,03% | 24.093,00 |
| 28.11.2018 | 14,46 | 14,48 | 14,44 | 14,47 | 0,14% | 50.989,00 |
| 27.11.2018 | 14,48 | 14,49 | 14,44 | 14,45 | -0,10% | 32.243,00 |
| 26.11.2018 | 14,44 | 14,47 | 14,43 | 14,46 | 0,14% | 64.433,00 |
| 23.11.2018 | 14,45 | 14,47 | 14,44 | 14,44 | -0,10% | 12.338,00 |
| 21.11.2018 | 14,42 | 14,46 | 14,42 | 14,46 | 0,21% | 23.583,00 |
| 20.11.2018 | 14,43 | 14,46 | 14,42 | 14,43 | 0,00% | 34.580,00 |
| 19.11.2018 | 14,41 | 14,43 | 14,41 | 14,43 | 0,14% | 31.599,00 |
| 16.11.2018 | 14,40 | 14,41 | 14,40 | 14,41 | -0,10% | 28.487,00 |
| 15.11.2018 | 14,41 | 14,42 | 14,39 | 14,42 | 0,07% | 20.079,00 |
| 14.11.2018 | 14,44 | 14,45 | 14,41 | 14,41 | -0,07% | 34.601,00 |
| 13.11.2018 | 14,43 | 14,44 | 14,40 | 14,42 | 0,00% | 38.900,00 |
| 12.11.2018 | 14,41 | 14,43 | 14,39 | 14,42 | 0,00% | 15.626,00 |
| 09.11.2018 | 14,42 | 14,43 | 14,38 | 14,42 | -0,48% | 19.312,00 |
| 08.11.2018 | 14,40 | 14,52 | 14,39 | 14,49 | 0,42% | 18.926,00 |
| 07.11.2018 | 14,44 | 14,44 | 14,41 | 14,43 | 0,28% | 17.248,00 |
| 06.11.2018 | 14,40 | 14,46 | 14,37 | 14,39 | -0,28% | 20.246,00 |
| 05.11.2018 | 14,42 | 14,46 | 14,37 | 14,43 | -0,14% | 15.997,00 |
| 02.11.2018 | 14,36 | 14,50 | 14,31 | 14,45 | 0,70% | 34.109,00 |
| 01.11.2018 | 14,40 | 14,40 | 14,34 | 14,35 | -0,10% | 65.018,00 |
| 31.10.2018 | 14,39 | 14,39 | 14,36 | 14,37 | -0,10% | 22.993,00 |
| 30.10.2018 | 14,40 | 14,43 | 14,37 | 14,38 | -0,21% | 62.329,00 |
| 29.10.2018 | 14,36 | 14,42 | 14,36 | 14,41 | 0,35% | 76.663,00 |
| 26.10.2018 | 14,39 | 14,40 | 14,35 | 14,36 | -0,28% | 69.947,00 |
| 25.10.2018 | 14,39 | 14,40 | 14,39 | 14,40 | 0,10% | 45.602,00 |
| 24.10.2018 | 14,39 | 14,40 | 14,38 | 14,39 | -0,07% | 32.159,00 |
| 23.10.2018 | 14,39 | 14,40 | 14,38 | 14,40 | 0,00% | 60.110,00 |
| 22.10.2018 | 14,41 | 14,41 | 14,38 | 14,40 | -0,03% | 54.566,00 |
| 19.10.2018 | 14,38 | 14,40 | 14,38 | 14,40 | 0,14% | 34.612,00 |
| 18.10.2018 | 14,37 | 14,39 | 14,37 | 14,38 | 0,07% | 60.779,00 |
| 17.10.2018 | 14,39 | 14,40 | 14,37 | 14,37 | -0,07% | 46.754,00 |
| 16.10.2018 | 14,39 | 14,42 | 14,37 | 14,38 | -0,07% | 83.970,00 |
| 15.10.2018 | 14,42 | 14,43 | 14,38 | 14,39 | 19,12% | 294.536,00 |
| 12.10.2018 | 11,84 | 12,17 | 11,83 | 12,08 | 2,55% | 4.870,00 |
| 11.10.2018 | 11,76 | 11,88 | 11,59 | 11,78 | 0,00% | 8.792,00 |
| 10.10.2018 | 11,63 | 11,91 | 11,60 | 11,78 | 1,20% | 9.093,00 |
| 09.10.2018 | 11,74 | 11,79 | 11,53 | 11,64 | 1,13% | 3.112,00 |
| 08.10.2018 | 11,16 | 11,65 | 11,16 | 11,51 | -0,09% | 6.507,00 |
| 05.10.2018 | 11,43 | 12,02 | 11,33 | 11,52 | 1,77% | 10.416,00 |
| 04.10.2018 | 11,32 | 11,41 | 11,21 | 11,32 | -0,79% | 5.214,00 |
| 03.10.2018 | 11,54 | 11,64 | 11,41 | 11,41 | -0,52% | 1.792,00 |
| 02.10.2018 | 11,61 | 11,72 | 11,23 | 11,47 | -2,13% | 9.389,00 |
| 01.10.2018 | 11,84 | 11,88 | 11,60 | 11,72 | -0,68% | 8.320,00 |
| 28.09.2018 | 11,68 | 11,90 | 11,66 | 11,80 | 0,00% | 7.792,00 |
| 27.09.2018 | 11,58 | 11,92 | 11,58 | 11,80 | 1,72% | 5.596,00 |
| 26.09.2018 | 11,88 | 11,88 | 11,60 | 11,60 | -2,27% | 4.845,00 |
| 25.09.2018 | 11,86 | 11,94 | 11,76 | 11,87 | -0,08% | 10.308,00 |
| 24.09.2018 | 11,91 | 12,13 | 11,83 | 11,88 | -1,33% | 7.140,00 |
| 21.09.2018 | 12,02 | 12,15 | 11,95 | 12,04 | -0,82% | 4.857,00 |
| 20.09.2018 | 12,00 | 12,19 | 11,92 | 12,14 | 1,25% | 4.270,00 |
| 19.09.2018 | 12,49 | 12,49 | 11,84 | 11,99 | -3,85% | 8.542,00 |
| 18.09.2018 | 12,60 | 12,60 | 12,35 | 12,47 | -0,16% | 4.516,00 |
| 17.09.2018 | 12,80 | 12,80 | 12,45 | 12,49 | -1,19% | 9.255,00 |
| 14.09.2018 | 12,80 | 12,92 | 12,60 | 12,64 | 0,24% | 2.741,00 |
| 13.09.2018 | 12,81 | 12,81 | 12,56 | 12,61 | -0,79% | 1.450,00 |
| 12.09.2018 | 12,73 | 12,77 | 12,49 | 12,71 | 0,16% | 3.773,00 |
| 11.09.2018 | 12,45 | 12,72 | 12,36 | 12,69 | 2,67% | 9.422,00 |
| 10.09.2018 | 12,38 | 12,51 | 12,33 | 12,36 | 0,16% | 2.228,00 |
| 07.09.2018 | 12,55 | 12,66 | 12,29 | 12,34 | -2,14% | 4.578,00 |
| 06.09.2018 | 12,78 | 12,85 | 12,55 | 12,61 | -2,10% | 6.096,00 |
| 05.09.2018 | 12,93 | 13,00 | 12,69 | 12,88 | -2,13% | 5.934,00 |
| 04.09.2018 | 13,23 | 13,25 | 12,84 | 13,16 | -2,08% | 4.779,00 |
| 31.08.2018 | 13,47 | 13,55 | 13,36 | 13,44 | -0,15% | 2.845,00 |
| 30.08.2018 | 13,70 | 13,72 | 13,44 | 13,46 | -1,82% | 2.270,00 |
| 29.08.2018 | 13,82 | 13,86 | 13,67 | 13,71 | -0,44% | 4.688,00 |
| 28.08.2018 | 13,82 | 13,86 | 13,69 | 13,77 | 0,51% | 2.517,00 |
| 27.08.2018 | 13,63 | 13,78 | 13,63 | 13,70 | -0,44% | 4.050,00 |
| 24.08.2018 | 13,22 | 13,81 | 13,13 | 13,76 | 4,88% | 7.261,00 |
| 23.08.2018 | 13,40 | 13,43 | 13,00 | 13,12 | -2,02% | 6.167,00 |
| 22.08.2018 | 13,84 | 13,87 | 13,25 | 13,39 | -1,69% | 7.847,00 |
| 21.08.2018 | 13,43 | 13,97 | 13,43 | 13,62 | 2,33% | 9.973,00 |
| 20.08.2018 | 13,08 | 13,41 | 13,08 | 13,31 | 2,15% | 8.178,00 |
| 17.08.2018 | 13,21 | 13,23 | 12,76 | 13,03 | -1,36% | 10.287,00 |
| 16.08.2018 | 13,15 | 13,60 | 13,15 | 13,21 | 2,40% | 14.521,00 |
| 15.08.2018 | 12,03 | 12,96 | 12,03 | 12,90 | 8,31% | 12.313,00 |
| 14.08.2018 | 11,87 | 12,15 | 11,60 | 11,91 | 1,71% | 11.413,00 |
| 13.08.2018 | 12,01 | 12,08 | 11,53 | 11,71 | -2,74% | 4.633,00 |
| 10.08.2018 | 11,80 | 12,19 | 11,80 | 12,04 | 1,86% | 7.620,00 |
| 09.08.2018 | 11,64 | 11,86 | 11,52 | 11,82 | 1,37% | 11.640,00 |
| 08.08.2018 | 11,67 | 11,78 | 11,58 | 11,66 | -1,10% | 4.749,00 |
| 07.08.2018 | 11,83 | 11,91 | 11,69 | 11,79 | 0,34% | 6.423,00 |
| 06.08.2018 | 11,88 | 11,90 | 11,58 | 11,75 | -1,01% | 7.098,00 |
| 03.08.2018 | 12,52 | 12,61 | 11,87 | 11,87 | -5,94% | 14.101,00 |
| 02.08.2018 | 12,44 | 12,62 | 12,00 | 12,62 | 4,21% | 8.427,00 |
| 01.08.2018 | 11,72 | 12,20 | 11,72 | 12,11 | 1,76% | 8.374,00 |
| 31.07.2018 | 12,03 | 12,27 | 11,90 | 11,90 | 0,00% | 4.617,00 |
| 30.07.2018 | 12,03 | 12,27 | 11,90 | 11,90 | -2,78% | 4.617,00 |