Echtzeit-Aktienkurs CorVel Corp
Bid:
Ask:
Aktienkurse zur CorVel Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 100,30 | 101,01 | 100,30 | 101,01 | -0,62% | - |
25.02.2021 | 101,65 | 101,65 | 101,64 | 101,65 | -2,13% | - |
24.02.2021 | 103,83 | 105,49 | 102,05 | 103,86 | 1,20% | - |
23.02.2021 | 102,51 | 104,12 | 0,00 | 102,63 | -0,50% | - |
22.02.2021 | 101,96 | 103,44 | 100,62 | 103,15 | -1,58% | - |
19.02.2021 | 105,60 | 107,28 | 103,62 | 104,81 | 0,46% | - |
18.02.2021 | 104,03 | 106,13 | 102,57 | 104,33 | -0,99% | - |
17.02.2021 | 103,92 | 107,28 | 0,00 | 105,37 | 2,44% | - |
16.02.2021 | 103,43 | 104,22 | 0,00 | 102,86 | 0,57% | - |
12.02.2021 | 102,36 | 103,50 | 100,92 | 102,28 | -1,94% | - |
11.02.2021 | 107,70 | 107,94 | 0,00 | 104,31 | -2,43% | - |
10.02.2021 | 107,29 | 108,79 | 0,00 | 106,90 | 0,87% | - |
09.02.2021 | 106,70 | 107,49 | 103,83 | 105,98 | 0,11% | - |
08.02.2021 | 104,23 | 107,32 | 103,26 | 105,86 | 1,56% | - |
05.02.2021 | 103,82 | 105,15 | 102,63 | 104,23 | 0,26% | - |
04.02.2021 | 103,43 | 104,09 | 103,43 | 103,96 | 2,12% | - |
03.02.2021 | 99,84 | 103,72 | 99,81 | 101,80 | -0,82% | - |
02.02.2021 | 101,86 | 103,14 | 100,92 | 102,64 | 1,41% | - |
01.02.2021 | 100,95 | 102,01 | 98,84 | 101,21 | 2,35% | - |
29.01.2021 | 99,73 | 100,62 | 98,44 | 98,89 | -0,27% | - |
28.01.2021 | 99,69 | 99,69 | 99,16 | 99,16 | -1,09% | - |
27.01.2021 | 99,26 | 100,91 | 97,19 | 100,25 | -0,65% | - |
26.01.2021 | 100,91 | 100,91 | 100,91 | 100,91 | -1,13% | - |
25.01.2021 | 103,25 | 104,02 | 101,19 | 102,06 | -1,36% | - |
22.01.2021 | 104,11 | 106,08 | 101,40 | 103,47 | -0,69% | - |
21.01.2021 | 105,31 | 106,59 | 103,65 | 104,18 | -0,83% | - |
20.01.2021 | 107,79 | 108,07 | 104,60 | 105,05 | -1,32% | - |
19.01.2021 | 106,65 | 108,76 | 104,26 | 106,46 | 0,96% | - |
15.01.2021 | 104,86 | 108,46 | 102,36 | 105,44 | -0,37% | - |
14.01.2021 | 108,77 | 108,77 | 105,24 | 105,84 | -0,69% | - |
13.01.2021 | 106,54 | 107,58 | 104,99 | 106,57 | 0,73% | - |
12.01.2021 | 106,09 | 107,40 | 104,88 | 105,80 | 1,61% | - |
11.01.2021 | 105,38 | 106,31 | 102,52 | 104,12 | -3,40% | - |
08.01.2021 | 109,06 | 109,30 | 105,51 | 107,78 | -1,63% | - |
07.01.2021 | 109,39 | 111,30 | 108,97 | 109,57 | 0,38% | - |
06.01.2021 | 107,45 | 110,83 | 107,03 | 109,15 | 3,21% | - |
05.01.2021 | 105,54 | 108,59 | 104,69 | 105,76 | -0,50% | - |
04.01.2021 | 106,35 | 107,43 | 104,77 | 106,29 | -0,09% | - |
31.12.2020 | 105,78 | 107,08 | 104,16 | 106,39 | 0,32% | - |
30.12.2020 | 106,14 | 106,63 | 103,15 | 106,06 | 0,91% | - |
29.12.2020 | 104,85 | 105,72 | 102,76 | 105,10 | 0,04% | - |
28.12.2020 | 105,06 | 105,06 | 105,06 | 105,06 | -1,07% | - |
24.12.2020 | 104,69 | 116,00 | 103,00 | 106,20 | 0,66% | - |
23.12.2020 | 105,28 | 107,49 | 104,17 | 105,50 | 1,30% | - |
22.12.2020 | 103,74 | 105,05 | 102,97 | 104,15 | 2,41% | - |
21.12.2020 | 100,51 | 101,84 | 99,89 | 101,70 | -1,70% | - |
18.12.2020 | 101,45 | 104,05 | 99,97 | 103,46 | 1,93% | - |
17.12.2020 | 99,15 | 102,18 | 99,08 | 101,51 | 6,56% | - |
16.12.2020 | 95,96 | 97,67 | 93,25 | 95,26 | 0,01% | - |
15.12.2020 | 95,51 | 97,32 | 93,42 | 95,25 | 0,81% | - |
14.12.2020 | 95,33 | 95,91 | 93,17 | 94,49 | 0,08% | - |
11.12.2020 | 95,36 | 95,50 | 93,87 | 94,41 | 0,04% | - |
10.12.2020 | 93,79 | 95,35 | 93,46 | 94,37 | 0,21% | - |
09.12.2020 | 94,99 | 96,15 | 93,36 | 94,18 | 12,08% | - |
08.12.2020 | 95,10 | 95,10 | 50,33 | 84,03 | -9,71% | - |
07.12.2020 | 91,85 | 93,67 | 91,85 | 93,06 | 0,24% | - |
04.12.2020 | 92,79 | 93,27 | 90,46 | 92,84 | 0,86% | - |
03.12.2020 | 92,05 | 92,05 | 92,05 | 92,05 | 87,45% | - |
02.12.2020 | 92,92 | 92,92 | 49,11 | 49,11 | -46,64% | - |
01.12.2020 | 91,68 | 94,05 | 90,16 | 92,02 | 2,59% | - |
30.11.2020 | 90,70 | 91,90 | 88,84 | 89,70 | 78,47% | - |
27.11.2020 | 90,80 | 93,60 | 50,26 | 50,26 | -45,33% | - |
25.11.2020 | 91,52 | 93,59 | 90,36 | 91,94 | 1,58% | - |
24.11.2020 | 92,52 | 93,66 | 89,80 | 90,51 | -1,53% | - |
23.11.2020 | 92,48 | 92,95 | 91,61 | 91,92 | -0,25% | - |
20.11.2020 | 92,01 | 93,78 | 91,18 | 92,15 | 0,75% | - |
19.11.2020 | 91,34 | 92,69 | 90,96 | 91,46 | 0,14% | - |
18.11.2020 | 93,27 | 93,76 | 91,33 | 91,33 | -2,12% | - |
17.11.2020 | 91,68 | 94,54 | 91,68 | 93,31 | 0,77% | - |
16.11.2020 | 92,86 | 93,85 | 91,64 | 92,59 | 1,09% | - |
13.11.2020 | 90,33 | 92,37 | 89,67 | 91,60 | 2,74% | - |
12.11.2020 | 91,12 | 91,35 | 88,40 | 89,16 | -3,00% | - |
11.11.2020 | 91,83 | 96,51 | 91,65 | 91,92 | -1,76% | - |
10.11.2020 | 90,72 | 94,48 | 0,00 | 93,57 | 3,43% | - |
09.11.2020 | 89,07 | 92,62 | 89,07 | 90,46 | 5,50% | - |
06.11.2020 | 86,17 | 87,32 | 85,72 | 85,75 | -2,01% | - |
05.11.2020 | 87,26 | 88,65 | 85,97 | 87,50 | 2,87% | - |
04.11.2020 | 85,74 | 87,88 | 85,01 | 85,06 | -1,64% | - |
03.11.2020 | 81,87 | 87,98 | 81,51 | 86,48 | -6,02% | - |
02.11.2020 | 91,67 | 92,77 | 90,73 | 92,01 | 1,09% | - |
30.10.2020 | 0,00 | 91,87 | 0,00 | 91,02 | -0,40% | - |
29.10.2020 | 90,18 | 92,48 | 88,76 | 91,39 | 1,54% | - |
28.10.2020 | 90,46 | 91,16 | 89,24 | 90,00 | -2,18% | - |
27.10.2020 | 92,16 | 92,61 | 90,71 | 92,01 | 0,81% | - |
26.10.2020 | 90,95 | 91,76 | 89,57 | 91,28 | -1,71% | - |
23.10.2020 | 93,79 | 93,79 | 90,92 | 92,86 | -1,09% | - |
22.10.2020 | 91,66 | 93,89 | 89,74 | 93,89 | 2,73% | - |
21.10.2020 | 91,57 | 92,71 | 88,95 | 91,39 | -0,01% | - |
20.10.2020 | 91,10 | 91,75 | 90,79 | 91,40 | -1,66% | - |
19.10.2020 | 91,17 | 92,94 | 89,99 | 92,94 | 0,49% | - |
16.10.2020 | 90,61 | 92,49 | 88,69 | 92,49 | 3,18% | - |
15.10.2020 | 88,75 | 91,62 | 88,75 | 89,64 | 3,24% | - |
14.10.2020 | 88,33 | 90,65 | 86,83 | 86,83 | -1,66% | - |
13.10.2020 | 84,88 | 90,27 | 84,35 | 88,29 | -1,77% | - |
12.10.2020 | 89,89 | 89,89 | 89,89 | 89,89 | 0,58% | - |
09.10.2020 | 90,56 | 91,02 | 87,87 | 89,37 | 0,20% | - |
08.10.2020 | 88,38 | 90,53 | 87,68 | 89,19 | -0,09% | - |
07.10.2020 | 88,20 | 90,52 | 87,14 | 89,27 | 1,00% | - |
06.10.2020 | 86,19 | 90,72 | 86,19 | 88,39 | 1,78% | - |
05.10.2020 | 86,84 | 86,84 | 86,84 | 86,84 | -1,41% | - |