Echtzeit-Aktienkurs CenturyLink Inc.
Bid:
Ask:
Aktienkurse zur CenturyLink Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 11,14 | 11,21 | 11,07 | 11,09 | 0,00% | - |
| 20.01.2021 | 10,92 | 11,09 | 10,87 | 11,09 | 0,27% | - |
| 19.01.2021 | 11,06 | 11,06 | 0,00 | 11,06 | -2,98% | - |
| 15.01.2021 | 11,13 | 11,45 | 11,13 | 11,40 | 0,71% | - |
| 14.01.2021 | 10,89 | 11,46 | 10,89 | 11,32 | 4,82% | - |
| 13.01.2021 | 10,75 | 10,83 | 10,62 | 10,80 | 0,56% | - |
| 12.01.2021 | 10,72 | 10,77 | 10,66 | 10,74 | 1,90% | - |
| 11.01.2021 | 10,56 | 10,59 | 10,47 | 10,54 | 0,19% | - |
| 08.01.2021 | 10,47 | 10,53 | 10,39 | 10,52 | 0,00% | - |
| 07.01.2021 | 10,52 | 10,57 | 10,44 | 10,52 | -0,47% | - |
| 06.01.2021 | 10,22 | 10,57 | 10,22 | 10,57 | 6,34% | - |
| 05.01.2021 | 9,94 | 9,94 | 9,94 | 9,94 | 2,37% | - |
| 04.01.2021 | 9,83 | 9,83 | 9,68 | 9,71 | -0,41% | - |
| 31.12.2020 | 9,69 | 9,76 | 9,67 | 9,75 | 0,21% | - |
| 30.12.2020 | 9,79 | 9,85 | 9,72 | 9,73 | -0,51% | - |
| 29.12.2020 | 9,79 | 9,81 | 9,72 | 9,78 | -0,66% | - |
| 28.12.2020 | 10,03 | 10,03 | 9,81 | 9,84 | -10,05% | - |
| 24.12.2020 | 9,89 | 10,94 | 9,67 | 10,94 | 10,45% | - |
| 23.12.2020 | 9,87 | 9,95 | 9,81 | 9,91 | 1,75% | - |
| 22.12.2020 | 9,84 | 9,85 | 9,71 | 9,74 | -1,62% | - |
| 21.12.2020 | 9,87 | 10,02 | 9,86 | 9,90 | -65,98% | - |
| 18.12.2020 | 10,27 | 29,09 | 10,11 | 29,09 | 180,66% | - |
| 17.12.2020 | 10,25 | 10,37 | 10,05 | 10,37 | -1,75% | - |
| 16.12.2020 | 10,57 | 10,71 | 10,29 | 10,55 | 0,52% | - |
| 15.12.2020 | 10,36 | 10,57 | 10,34 | 10,50 | 0,48% | - |
| 14.12.2020 | 10,45 | 10,45 | 10,45 | 10,45 | -8,70% | - |
| 11.12.2020 | 10,19 | 11,44 | 9,91 | 11,44 | 13,89% | - |
| 10.12.2020 | 10,09 | 10,34 | 9,83 | 10,05 | -0,84% | - |
| 09.12.2020 | 10,45 | 10,45 | 10,13 | 10,13 | 1,15% | - |
| 08.12.2020 | 9,95 | 10,32 | 9,93 | 10,02 | 1,73% | - |
| 07.12.2020 | 10,67 | 10,74 | 9,63 | 9,85 | -6,73% | - |
| 04.12.2020 | 10,62 | 10,65 | 10,51 | 10,56 | 2,63% | - |
| 03.12.2020 | 10,51 | 11,05 | 10,29 | 10,29 | -3,70% | - |
| 02.12.2020 | 10,54 | 10,78 | 10,25 | 10,68 | 1,18% | - |
| 01.12.2020 | 10,55 | 10,56 | 10,55 | 10,56 | 2,83% | - |
| 30.11.2020 | 10,51 | 10,61 | 10,27 | 10,27 | 0,05% | - |
| 27.11.2020 | 10,45 | 10,55 | 10,25 | 10,26 | -4,74% | - |
| 25.11.2020 | 10,80 | 10,85 | 10,67 | 10,77 | -1,15% | - |
| 24.11.2020 | 10,92 | 11,02 | 10,83 | 10,90 | 4,31% | - |
| 23.11.2020 | 10,24 | 10,55 | 10,24 | 10,45 | 4,40% | - |
| 20.11.2020 | 9,92 | 10,10 | 9,88 | 10,01 | 1,88% | - |
| 19.11.2020 | 9,82 | 9,85 | 9,72 | 9,82 | -1,16% | - |
| 18.11.2020 | 10,14 | 10,17 | 9,93 | 9,94 | -2,07% | - |
| 17.11.2020 | 10,05 | 10,21 | 10,05 | 10,15 | 0,69% | - |
| 16.11.2020 | 9,99 | 10,15 | 9,98 | 10,08 | 2,23% | - |
| 13.11.2020 | 9,72 | 9,90 | 9,68 | 9,86 | 2,60% | - |
| 12.11.2020 | 9,58 | 9,71 | 9,47 | 9,61 | -0,62% | - |
| 11.11.2020 | 9,68 | 9,78 | 9,59 | 9,67 | -1,53% | - |
| 10.11.2020 | 9,33 | 9,84 | 9,32 | 9,82 | 5,71% | - |
| 09.11.2020 | 9,28 | 9,55 | 9,17 | 9,29 | 2,20% | - |
| 06.11.2020 | 9,68 | 9,68 | 9,04 | 9,09 | -2,26% | - |
| 05.11.2020 | 9,37 | 9,74 | 0,00 | 9,30 | 5,03% | - |
| 04.11.2020 | 8,87 | 9,11 | 8,72 | 8,85 | -3,01% | - |
| 03.11.2020 | 9,04 | 9,19 | 9,01 | 9,13 | 3,46% | - |
| 02.11.2020 | 0,00 | 8,93 | 0,00 | 8,82 | 2,38% | - |
| 30.10.2020 | 8,67 | 8,72 | 0,00 | 8,62 | -1,03% | - |
| 29.10.2020 | 8,65 | 8,78 | 8,53 | 8,71 | 0,00% | - |
| 28.10.2020 | 8,87 | 8,87 | 8,59 | 8,71 | -2,95% | - |
| 27.10.2020 | 9,20 | 9,21 | 8,97 | 8,97 | -2,97% | - |
| 26.10.2020 | 9,41 | 9,41 | 9,16 | 9,25 | -3,85% | - |
| 23.10.2020 | 9,68 | 9,70 | 9,56 | 9,62 | -0,62% | - |
| 22.10.2020 | 9,64 | 9,72 | 9,56 | 9,68 | 0,10% | - |
| 21.10.2020 | 9,59 | 9,67 | 9,54 | 9,67 | 0,42% | - |
| 20.10.2020 | 9,66 | 9,68 | 9,53 | 9,63 | 0,21% | - |
| 19.10.2020 | 0,00 | 9,92 | 0,00 | 9,61 | -2,54% | - |
| 16.10.2020 | 0,00 | 9,90 | 0,00 | 9,86 | -0,81% | - |
| 15.10.2020 | 9,74 | 9,96 | 9,71 | 9,94 | 1,43% | - |
| 14.10.2020 | 9,89 | 9,92 | 9,80 | 9,80 | -1,01% | - |
| 13.10.2020 | 9,97 | 9,99 | 9,83 | 9,90 | -1,10% | - |
| 12.10.2020 | 0,00 | 10,10 | 0,00 | 10,01 | -0,99% | - |
| 09.10.2020 | 10,15 | 10,20 | 10,06 | 10,11 | -0,20% | - |
| 08.10.2020 | 10,11 | 10,16 | 10,05 | 10,13 | 0,10% | - |
| 07.10.2020 | 9,98 | 10,16 | 9,86 | 10,12 | 1,91% | - |
| 06.10.2020 | 10,15 | 10,18 | 9,90 | 9,93 | -1,39% | - |
| 05.10.2020 | 0,00 | 10,09 | 0,00 | 10,07 | 0,30% | - |
| 02.10.2020 | 9,88 | 10,23 | 9,88 | 10,04 | 0,80% | - |
| 01.10.2020 | 9,99 | 10,03 | 9,86 | 9,96 | -1,29% | - |
| 30.09.2020 | 10,25 | 10,28 | 10,00 | 10,09 | -1,37% | - |
| 29.09.2020 | 10,25 | 10,34 | 10,16 | 10,23 | -0,68% | - |
| 28.09.2020 | 0,00 | 10,42 | 0,00 | 10,30 | 0,78% | - |
| 25.09.2020 | 10,05 | 10,24 | 10,04 | 10,22 | 0,69% | - |
| 24.09.2020 | 10,00 | 10,26 | 9,98 | 10,15 | 0,69% | - |
| 23.09.2020 | 10,32 | 10,33 | 0,00 | 10,08 | -1,85% | - |
| 22.09.2020 | 10,23 | 10,33 | 10,18 | 10,27 | 0,05% | - |
| 21.09.2020 | 0,00 | 10,51 | 0,00 | 10,26 | -4,60% | - |
| 18.09.2020 | 11,01 | 11,07 | 10,73 | 10,76 | -2,00% | - |
| 17.09.2020 | 10,98 | 11,11 | 10,94 | 10,98 | -0,41% | - |
| 16.09.2020 | 11,02 | 11,02 | 11,02 | 11,02 | 0,32% | - |
| 15.09.2020 | 10,87 | 11,06 | 10,84 | 10,99 | 0,73% | - |
| 14.09.2020 | 0,00 | 11,11 | 0,00 | 10,91 | 2,35% | - |
| 11.09.2020 | 10,61 | 10,73 | 10,59 | 10,66 | 0,95% | - |
| 10.09.2020 | 10,89 | 10,93 | 10,51 | 10,56 | -2,63% | - |
| 09.09.2020 | 10,80 | 10,92 | 10,71 | 10,84 | 1,74% | - |
| 08.09.2020 | 10,70 | 10,78 | 10,58 | 10,66 | -1,02% | - |
| 04.09.2020 | 10,85 | 10,92 | 10,61 | 10,77 | -0,09% | - |
| 03.09.2020 | 0,00 | 11,07 | 0,00 | 10,78 | -1,37% | - |
| 02.09.2020 | 10,89 | 10,94 | 10,83 | 10,93 | 2,58% | - |
| 01.09.2020 | 0,00 | 10,79 | 0,00 | 10,65 | -0,98% | - |
| 31.08.2020 | 10,95 | 10,99 | 10,76 | 10,76 | -2,14% | - |
| 28.08.2020 | 11,13 | 11,13 | 0,00 | 10,99 | -3,13% | - |