Echtzeit-Aktienkurs Craft Brew Alliance Inc.
Bid:
Ask:
Aktienkurse zur Craft Brew Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2020 | 16,50 | 16,51 | 16,50 | 16,51 | 0,06% | - |
| 28.09.2020 | 16,49 | 16,51 | 16,47 | 16,50 | 0,06% | - |
| 25.09.2020 | 16,49 | 16,53 | 16,49 | 16,49 | 0,03% | - |
| 24.09.2020 | 16,50 | 16,51 | 16,47 | 16,48 | 0,12% | - |
| 23.09.2020 | 16,49 | 16,49 | 0,00 | 16,46 | -0,18% | - |
| 22.09.2020 | 16,49 | 16,49 | 16,49 | 16,49 | 0,03% | - |
| 21.09.2020 | 16,46 | 16,50 | 16,46 | 16,49 | 0,09% | - |
| 18.09.2020 | 15,65 | 16,49 | 15,51 | 16,47 | 6,22% | - |
| 17.09.2020 | 15,59 | 15,64 | 15,50 | 15,51 | -0,26% | - |
| 16.09.2020 | 15,70 | 15,73 | 15,54 | 15,55 | -0,67% | - |
| 15.09.2020 | 15,73 | 15,73 | 15,58 | 15,65 | -0,13% | - |
| 14.09.2020 | 15,68 | 15,71 | 15,60 | 15,67 | 0,77% | - |
| 11.09.2020 | 15,67 | 15,70 | 15,33 | 15,55 | 1,30% | - |
| 10.09.2020 | 15,83 | 15,83 | 15,35 | 15,35 | -1,70% | - |
| 09.09.2020 | 15,66 | 15,86 | 15,60 | 15,62 | -0,38% | - |
| 08.09.2020 | 15,65 | 15,76 | 15,50 | 15,68 | 0,10% | - |
| 04.09.2020 | 15,58 | 15,70 | 15,50 | 15,66 | -0,25% | - |
| 03.09.2020 | 15,93 | 15,95 | 15,64 | 15,70 | 0,19% | - |
| 02.09.2020 | 15,58 | 15,76 | 15,52 | 15,67 | -1,38% | - |
| 01.09.2020 | 15,51 | 15,89 | 15,48 | 15,89 | 1,66% | - |
| 31.08.2020 | 15,79 | 15,84 | 15,60 | 15,63 | -1,17% | - |
| 28.08.2020 | 15,71 | 15,90 | 15,62 | 15,82 | -2,86% | - |
| 27.08.2020 | 15,91 | 16,28 | 15,86 | 16,28 | 2,78% | - |
| 26.08.2020 | 15,98 | 16,21 | 15,79 | 15,84 | 1,15% | - |
| 25.08.2020 | 15,93 | 16,00 | 15,66 | 15,66 | -2,43% | - |
| 24.08.2020 | 15,98 | 16,05 | 15,84 | 16,05 | 0,85% | - |
| 21.08.2020 | 15,77 | 15,96 | 15,63 | 15,92 | 1,02% | - |
| 20.08.2020 | 15,54 | 15,79 | 15,54 | 15,76 | 0,35% | - |
| 19.08.2020 | 15,62 | 15,81 | 15,58 | 15,70 | 0,48% | - |
| 18.08.2020 | 15,68 | 15,69 | 15,55 | 15,63 | -0,22% | - |
| 17.08.2020 | 15,63 | 15,72 | 15,57 | 15,66 | 0,55% | - |
| 14.08.2020 | 15,01 | 15,86 | 14,93 | 15,58 | 3,90% | - |
| 13.08.2020 | 15,11 | 15,25 | 14,89 | 14,99 | 0,03% | - |
| 12.08.2020 | 15,01 | 15,10 | 14,94 | 14,99 | 0,50% | - |
| 11.08.2020 | 15,07 | 15,14 | 14,86 | 14,91 | -0,13% | - |
| 10.08.2020 | 14,96 | 15,00 | 0,00 | 14,93 | 0,27% | - |
| 06.08.2020 | 14,92 | 14,96 | 14,85 | 14,89 | -0,13% | - |
| 05.08.2020 | 14,92 | 14,97 | 14,85 | 14,91 | -0,10% | - |
| 04.08.2020 | 14,98 | 15,00 | 14,80 | 14,93 | -0,43% | - |
| 03.08.2020 | 14,80 | 14,99 | 14,80 | 14,99 | 1,18% | - |
| 31.07.2020 | 14,94 | 15,01 | 14,59 | 14,82 | -1,10% | - |
| 30.07.2020 | 14,84 | 15,02 | 14,84 | 14,98 | 0,23% | - |
| 29.07.2020 | 14,99 | 15,00 | 14,91 | 14,95 | 0,13% | - |
| 28.07.2020 | 14,98 | 15,04 | 14,84 | 14,93 | -0,03% | - |
| 27.07.2020 | 14,74 | 14,95 | 14,72 | 14,93 | 2,12% | - |
| 24.07.2020 | 14,44 | 15,06 | 14,26 | 14,62 | 0,52% | - |
| 23.07.2020 | 14,29 | 14,60 | 14,24 | 14,55 | 2,32% | - |
| 22.07.2020 | 14,31 | 14,31 | 14,12 | 14,22 | -0,56% | - |
| 21.07.2020 | 15,00 | 15,00 | 13,64 | 14,30 | -2,69% | - |
| 20.07.2020 | 14,71 | 14,83 | 14,66 | 14,69 | -1,01% | - |
| 17.07.2020 | 14,93 | 14,93 | 14,75 | 14,84 | -0,77% | - |
| 16.07.2020 | 15,03 | 15,12 | 14,90 | 14,96 | -0,43% | - |
| 15.07.2020 | 14,95 | 15,06 | 14,87 | 15,02 | 0,74% | - |
| 14.07.2020 | 15,19 | 15,23 | 14,80 | 14,91 | -1,29% | - |
| 13.07.2020 | 15,21 | 15,23 | 15,06 | 15,11 | -0,13% | - |
| 10.07.2020 | 15,50 | 15,51 | 14,63 | 15,13 | -2,04% | - |
| 09.07.2020 | 15,46 | 15,56 | 15,40 | 15,44 | -0,42% | - |
| 08.07.2020 | 15,50 | 15,52 | 15,44 | 15,51 | 0,13% | - |
| 07.07.2020 | 15,29 | 15,56 | 15,29 | 15,49 | 0,16% | - |
| 06.07.2020 | 15,44 | 15,60 | 15,44 | 15,46 | -1,15% | - |
| 02.07.2020 | 15,40 | 15,78 | 15,33 | 15,64 | 1,62% | - |
| 01.07.2020 | 15,33 | 15,41 | 15,31 | 15,39 | 0,29% | - |
| 30.06.2020 | 15,39 | 15,43 | 15,34 | 15,35 | -0,65% | - |
| 29.06.2020 | 15,33 | 15,46 | 15,24 | 15,45 | 0,78% | - |
| 26.06.2020 | 15,38 | 15,38 | 15,28 | 15,33 | -0,16% | - |
| 25.06.2020 | 15,35 | 15,46 | 15,34 | 15,35 | -1,73% | - |
| 24.06.2020 | 15,40 | 15,67 | 15,28 | 15,62 | 0,90% | - |
| 23.06.2020 | 15,49 | 15,53 | 15,41 | 15,48 | 0,52% | - |
| 22.06.2020 | 15,54 | 15,54 | 0,00 | 15,40 | -0,26% | - |
| 19.06.2020 | 15,38 | 15,47 | 15,29 | 15,44 | -0,03% | - |
| 18.06.2020 | 15,49 | 15,53 | 15,39 | 15,45 | -0,19% | - |
| 17.06.2020 | 15,59 | 15,60 | 15,44 | 15,48 | -0,71% | - |
| 16.06.2020 | 15,54 | 15,60 | 15,42 | 15,59 | 0,29% | - |
| 15.06.2020 | 15,29 | 15,57 | 15,25 | 15,54 | 0,81% | - |
| 12.06.2020 | 15,55 | 15,60 | 15,34 | 15,42 | -0,06% | - |
| 11.06.2020 | 15,40 | 15,51 | 15,36 | 15,43 | 2,12% | - |
| 10.06.2020 | 15,19 | 15,19 | 15,01 | 15,11 | 0,13% | - |
| 09.06.2020 | 15,17 | 15,25 | 15,09 | 15,09 | -1,57% | - |
| 08.06.2020 | 15,34 | 15,46 | 15,24 | 15,33 | 0,76% | - |
| 05.06.2020 | 15,28 | 15,35 | 15,18 | 15,21 | -0,20% | - |
| 04.06.2020 | 14,96 | 15,30 | 14,96 | 15,24 | 2,18% | - |
| 03.06.2020 | 0,00 | 15,43 | 0,00 | 14,92 | -1,78% | - |
| 02.06.2020 | 15,22 | 15,37 | 15,13 | 15,19 | -0,23% | - |
| 01.06.2020 | 15,24 | 15,37 | 15,18 | 15,22 | 0,53% | - |
| 29.05.2020 | 0,00 | 15,15 | 0,00 | 15,14 | 0,33% | - |
| 28.05.2020 | 15,06 | 15,23 | 14,99 | 15,09 | 0,27% | - |
| 27.05.2020 | 15,07 | 15,17 | 15,01 | 15,05 | 0,64% | - |
| 26.05.2020 | 15,00 | 15,10 | 14,95 | 14,96 | 0,13% | - |
| 22.05.2020 | 14,79 | 14,98 | 14,50 | 14,94 | 0,81% | - |
| 21.05.2020 | 14,74 | 14,84 | 14,68 | 14,82 | 0,82% | - |
| 20.05.2020 | 15,09 | 15,39 | 14,62 | 14,70 | -1,97% | - |
| 19.05.2020 | 15,12 | 15,24 | 14,99 | 14,99 | -1,41% | - |
| 18.05.2020 | 15,17 | 15,26 | 15,05 | 15,21 | 1,27% | - |
| 15.05.2020 | 15,08 | 15,26 | 14,99 | 15,02 | -0,53% | - |
| 14.05.2020 | 0,00 | 15,23 | 0,00 | 15,10 | 2,48% | - |
| 13.05.2020 | 15,14 | 15,22 | 0,00 | 14,73 | -3,35% | - |
| 12.05.2020 | 15,48 | 15,49 | 15,10 | 15,24 | -0,97% | - |
| 11.05.2020 | 0,00 | 15,57 | 0,00 | 15,39 | -1,82% | - |
| 08.05.2020 | 15,66 | 15,73 | 15,64 | 15,68 | 1,65% | - |
| 07.05.2020 | 15,40 | 15,55 | 15,26 | 15,42 | 0,39% | - |