Echtzeit-Aktienkurs Collectors Universe
Bid:
Ask:
Aktienkurse zur Collectors Universe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2021 | 91,88 | 92,08 | 91,61 | 92,06 | 0,20% | - |
| 04.02.2021 | 91,65 | 92,28 | 91,45 | 91,88 | -0,02% | - |
| 03.02.2021 | 91,80 | 91,96 | 91,75 | 91,90 | 0,35% | - |
| 02.02.2021 | 91,58 | 91,83 | 91,40 | 91,58 | -0,43% | - |
| 01.02.2021 | 91,43 | 92,26 | 91,24 | 91,98 | 0,54% | - |
| 29.01.2021 | 91,30 | 91,56 | 91,13 | 91,48 | 0,18% | - |
| 28.01.2021 | 91,20 | 91,45 | 91,02 | 91,32 | -0,20% | - |
| 27.01.2021 | 91,74 | 91,74 | 91,50 | 91,50 | -0,09% | - |
| 26.01.2021 | 91,59 | 91,65 | 91,37 | 91,59 | -0,08% | - |
| 25.01.2021 | 91,65 | 91,73 | 91,43 | 91,66 | 0,02% | - |
| 22.01.2021 | 91,60 | 91,70 | 91,60 | 91,65 | 0,29% | - |
| 21.01.2021 | 91,43 | 91,44 | 91,27 | 91,38 | -0,34% | - |
| 20.01.2021 | 91,54 | 91,80 | 91,54 | 91,69 | 17,92% | - |
| 19.01.2021 | 76,38 | 78,39 | 76,30 | 77,76 | 0,43% | - |
| 15.01.2021 | 77,42 | 77,82 | 76,91 | 77,42 | 0,10% | - |
| 14.01.2021 | 76,19 | 77,59 | 76,05 | 77,35 | 1,12% | - |
| 13.01.2021 | 76,21 | 78,10 | 75,82 | 76,49 | 0,06% | - |
| 12.01.2021 | 75,99 | 76,63 | 75,80 | 76,45 | 0,35% | - |
| 11.01.2021 | 75,80 | 76,20 | 75,58 | 76,18 | 0,00% | - |
| 08.01.2021 | 75,99 | 76,44 | 75,75 | 76,18 | -0,02% | - |
| 07.01.2021 | 75,95 | 76,42 | 75,78 | 76,20 | -1,02% | - |
| 06.01.2021 | 75,41 | 77,68 | 75,14 | 76,98 | 2,01% | - |
| 05.01.2021 | 75,45 | 75,66 | 75,15 | 75,46 | 0,00% | - |
| 04.01.2021 | 75,42 | 75,53 | 75,20 | 75,46 | -0,16% | - |
| 31.12.2020 | 75,40 | 76,93 | 75,30 | 75,58 | 0,46% | - |
| 30.12.2020 | 75,50 | 75,84 | 75,24 | 75,24 | -0,17% | - |
| 29.12.2020 | 75,63 | 75,86 | 75,25 | 75,36 | -0,38% | - |
| 28.12.2020 | 75,39 | 77,51 | 73,77 | 75,65 | -0,18% | - |
| 24.12.2020 | 75,74 | 77,62 | 75,50 | 75,79 | 0,23% | - |
| 23.12.2020 | 75,75 | 75,98 | 75,37 | 75,62 | -0,60% | - |
| 22.12.2020 | 75,90 | 76,41 | 75,54 | 76,07 | 0,67% | - |
| 21.12.2020 | 75,59 | 75,81 | 75,33 | 75,56 | 0,19% | - |
| 18.12.2020 | 75,37 | 76,64 | 73,68 | 75,42 | -0,46% | - |
| 17.12.2020 | 75,39 | 76,99 | 75,01 | 75,76 | 0,98% | - |
| 16.12.2020 | 75,12 | 75,14 | 74,85 | 75,03 | -0,29% | - |
| 15.12.2020 | 75,17 | 75,31 | 75,04 | 75,24 | 0,08% | - |
| 14.12.2020 | 75,66 | 75,66 | 75,05 | 75,18 | -0,90% | - |
| 11.12.2020 | 75,10 | 76,08 | 74,91 | 75,86 | 0,57% | - |
| 10.12.2020 | 75,27 | 75,67 | 74,92 | 75,43 | -0,13% | - |
| 09.12.2020 | 76,37 | 76,97 | 75,10 | 75,53 | -0,79% | - |
| 08.12.2020 | 77,37 | 77,57 | 76,13 | 76,13 | -1,23% | - |
| 07.12.2020 | 76,00 | 77,11 | 75,88 | 77,08 | 0,48% | - |
| 04.12.2020 | 76,75 | 77,83 | 76,02 | 76,71 | -0,49% | - |
| 03.12.2020 | 76,12 | 77,42 | 75,48 | 77,08 | -1,98% | - |
| 02.12.2020 | 76,73 | 78,64 | 72,23 | 78,64 | 1,75% | - |
| 01.12.2020 | 76,50 | 78,43 | 75,65 | 77,29 | 0,34% | - |
| 30.11.2020 | 75,30 | 79,50 | 74,79 | 77,02 | 4,12% | - |
| 27.11.2020 | 75,75 | 76,35 | 71,55 | 73,97 | 6,16% | - |
| 25.11.2020 | 69,97 | 69,98 | 69,67 | 69,68 | -1,22% | - |
| 24.11.2020 | 71,85 | 72,14 | 70,23 | 70,54 | -1,79% | - |
| 23.11.2020 | 72,46 | 73,37 | 71,78 | 71,82 | 3,16% | - |
| 20.11.2020 | 67,42 | 70,06 | 67,05 | 69,62 | 5,58% | - |
| 19.11.2020 | 66,88 | 66,88 | 65,94 | 65,94 | -1,98% | - |
| 18.11.2020 | 67,75 | 68,13 | 66,39 | 67,27 | 1,44% | - |
| 17.11.2020 | 65,45 | 68,46 | 65,27 | 66,32 | -0,48% | - |
| 16.11.2020 | 67,59 | 67,89 | 65,36 | 66,64 | -0,33% | - |
| 13.11.2020 | 66,97 | 67,44 | 65,66 | 66,86 | 0,50% | - |
| 12.11.2020 | 68,37 | 68,70 | 64,94 | 66,52 | -1,45% | - |
| 11.11.2020 | 66,26 | 70,08 | 64,93 | 67,50 | 2,20% | - |
| 10.11.2020 | 65,23 | 69,52 | 64,77 | 66,05 | 3,03% | - |
| 09.11.2020 | 0,00 | 72,79 | 0,00 | 64,11 | -10,57% | - |
| 06.11.2020 | 72,42 | 73,11 | 71,16 | 71,69 | 0,10% | - |
| 05.11.2020 | 72,99 | 74,14 | 70,87 | 71,62 | 1,60% | - |
| 04.11.2020 | 69,48 | 70,90 | 67,96 | 70,49 | 1,80% | - |
| 03.11.2020 | 67,22 | 69,93 | 67,03 | 69,24 | 19,20% | - |
| 02.11.2020 | 57,50 | 59,80 | 56,30 | 58,09 | 6,12% | - |
| 30.10.2020 | 56,03 | 56,71 | 53,15 | 54,74 | -4,01% | - |
| 29.10.2020 | 57,65 | 59,31 | 56,85 | 57,02 | -0,23% | - |
| 28.10.2020 | 56,50 | 58,00 | 55,50 | 57,15 | -3,14% | - |
| 27.10.2020 | 59,00 | 59,01 | 59,00 | 59,01 | -1,59% | - |
| 26.10.2020 | 59,36 | 61,31 | 59,11 | 59,96 | -0,66% | - |
| 23.10.2020 | 60,50 | 61,03 | 59,24 | 60,36 | -0,81% | - |
| 22.10.2020 | 61,74 | 61,75 | 59,59 | 60,85 | -2,59% | - |
| 21.10.2020 | 63,80 | 63,98 | 60,74 | 62,47 | -4,85% | - |
| 20.10.2020 | 62,75 | 65,68 | 62,14 | 65,66 | 5,12% | - |
| 19.10.2020 | 60,96 | 62,47 | 60,14 | 62,46 | 1,04% | - |
| 16.10.2020 | 62,96 | 63,18 | 60,18 | 61,82 | -2,31% | - |
| 15.10.2020 | 60,33 | 63,28 | 60,26 | 63,28 | 3,69% | - |
| 14.10.2020 | 62,00 | 62,01 | 0,00 | 61,03 | -1,16% | - |
| 13.10.2020 | 62,01 | 62,90 | 61,01 | 61,75 | -0,66% | - |
| 12.10.2020 | 61,94 | 63,97 | 61,36 | 62,16 | 3,83% | - |
| 09.10.2020 | 59,41 | 60,85 | 58,72 | 59,87 | 2,30% | - |
| 08.10.2020 | 59,77 | 60,32 | 57,10 | 58,52 | -1,32% | - |
| 07.10.2020 | 60,07 | 60,54 | 58,18 | 59,31 | 0,52% | - |
| 06.10.2020 | 58,04 | 62,17 | 58,04 | 59,00 | 1,33% | - |
| 05.10.2020 | 56,00 | 59,31 | 55,23 | 58,23 | 10,95% | - |
| 02.10.2020 | 51,30 | 53,52 | 51,16 | 52,48 | 3,22% | - |
| 01.10.2020 | 49,41 | 52,49 | 47,61 | 50,85 | 2,77% | - |
| 30.09.2020 | 50,59 | 51,10 | 48,90 | 49,48 | -3,50% | - |
| 29.09.2020 | 50,95 | 52,18 | 50,95 | 51,27 | -2,43% | - |
| 28.09.2020 | 51,53 | 52,83 | 51,07 | 52,55 | 3,32% | - |
| 25.09.2020 | 50,05 | 51,58 | 49,11 | 50,86 | 1,59% | - |
| 24.09.2020 | 50,11 | 52,14 | 48,89 | 50,06 | 0,03% | - |
| 23.09.2020 | 52,64 | 52,64 | 49,74 | 50,05 | -7,20% | - |
| 22.09.2020 | 52,80 | 53,93 | 52,80 | 53,93 | 3,56% | - |
| 21.09.2020 | 53,63 | 54,03 | 51,56 | 52,08 | -2,95% | - |
| 18.09.2020 | 53,38 | 55,61 | 53,03 | 53,66 | -0,27% | - |
| 17.09.2020 | 52,58 | 54,01 | 52,29 | 53,81 | 0,94% | - |
| 16.09.2020 | 51,40 | 54,17 | 51,11 | 53,31 | 4,80% | - |
| 15.09.2020 | 50,70 | 51,47 | 49,57 | 50,87 | 2,32% | - |