Echtzeit-Aktienkurs Cubic Corp
Bid:
Ask:
Aktienkurse zur Cubic Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 69,12 | 69,57 | 69,12 | 69,35 | -0,08% | - |
25.02.2021 | 69,40 | 69,40 | 69,40 | 69,40 | 0,07% | - |
24.02.2021 | 69,53 | 69,58 | 69,30 | 69,35 | -0,04% | - |
23.02.2021 | 69,39 | 69,50 | 69,32 | 69,38 | -0,05% | - |
22.02.2021 | 69,37 | 69,52 | 69,14 | 69,41 | -0,12% | - |
19.02.2021 | 69,36 | 69,64 | 69,23 | 69,50 | 0,11% | - |
18.02.2021 | 69,36 | 69,53 | 0,00 | 69,42 | 0,38% | - |
17.02.2021 | 69,34 | 69,48 | 69,07 | 69,16 | -0,35% | - |
16.02.2021 | 69,25 | 69,46 | 69,20 | 69,41 | 0,26% | - |
12.02.2021 | 69,41 | 69,43 | 0,00 | 69,23 | -0,25% | - |
11.02.2021 | 69,48 | 69,56 | 69,30 | 69,40 | -0,19% | - |
10.02.2021 | 69,43 | 69,62 | 0,00 | 69,54 | -0,15% | - |
09.02.2021 | 69,65 | 69,70 | 69,38 | 69,64 | -0,36% | - |
08.02.2021 | 69,46 | 70,41 | 69,06 | 69,90 | 10,57% | - |
05.02.2021 | 63,69 | 64,11 | 63,14 | 63,22 | -0,04% | - |
04.02.2021 | 62,23 | 63,70 | 62,10 | 63,24 | 1,22% | - |
03.02.2021 | 62,14 | 63,42 | 61,57 | 62,48 | -0,13% | - |
02.02.2021 | 62,27 | 63,60 | 62,08 | 62,56 | 2,81% | - |
01.02.2021 | 60,84 | 61,41 | 0,00 | 60,85 | -0,58% | - |
29.01.2021 | 61,21 | 61,21 | 61,20 | 61,20 | -1,04% | - |
28.01.2021 | 63,37 | 63,74 | 61,85 | 61,85 | -3,68% | - |
27.01.2021 | 66,85 | 67,31 | 63,52 | 64,21 | -3,63% | - |
26.01.2021 | 66,43 | 67,51 | 65,43 | 66,63 | -0,86% | - |
25.01.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 1,18% | - |
22.01.2021 | 65,48 | 66,72 | 65,02 | 66,42 | 0,95% | - |
21.01.2021 | 65,62 | 65,81 | 65,61 | 65,79 | -0,32% | - |
20.01.2021 | 66,94 | 67,06 | 65,44 | 66,00 | 0,11% | - |
19.01.2021 | 66,16 | 66,73 | 65,69 | 65,93 | 1,20% | - |
15.01.2021 | 65,30 | 66,10 | 63,93 | 65,15 | -1,85% | - |
14.01.2021 | 67,48 | 67,73 | 66,29 | 66,38 | 0,95% | - |
13.01.2021 | 66,11 | 66,94 | 64,37 | 65,75 | -1,24% | - |
12.01.2021 | 66,67 | 67,15 | 65,89 | 66,58 | -0,12% | - |
11.01.2021 | 64,97 | 66,70 | 64,84 | 66,66 | 4,70% | - |
08.01.2021 | 63,04 | 63,98 | 62,88 | 63,67 | 0,81% | - |
07.01.2021 | 64,31 | 64,44 | 62,90 | 63,16 | -1,18% | - |
06.01.2021 | 64,36 | 64,94 | 62,76 | 63,91 | 2,07% | - |
05.01.2021 | 61,92 | 63,15 | 61,46 | 62,62 | 2,83% | - |
04.01.2021 | 61,17 | 61,64 | 59,91 | 60,89 | -2,23% | - |
31.12.2020 | 61,94 | 63,43 | 61,69 | 62,28 | 0,96% | - |
30.12.2020 | 62,21 | 62,31 | 61,00 | 61,69 | 0,50% | - |
29.12.2020 | 61,36 | 61,80 | 60,84 | 61,38 | -3,06% | - |
28.12.2020 | 62,49 | 64,57 | 61,92 | 63,32 | 3,93% | - |
24.12.2020 | 60,67 | 62,66 | 60,25 | 60,93 | 0,54% | - |
23.12.2020 | 60,59 | 61,42 | 60,29 | 60,60 | 2,76% | - |
22.12.2020 | 58,64 | 59,32 | 57,98 | 58,98 | 0,73% | - |
21.12.2020 | 58,09 | 59,30 | 58,03 | 58,55 | -2,15% | - |
18.12.2020 | 59,68 | 60,37 | 59,50 | 59,83 | -1,34% | - |
17.12.2020 | 60,82 | 60,82 | 60,64 | 60,64 | 6,28% | - |
16.12.2020 | 63,21 | 63,46 | 47,68 | 57,06 | -11,94% | - |
15.12.2020 | 63,71 | 64,79 | 62,44 | 64,79 | -0,64% | - |
14.12.2020 | 71,15 | 71,15 | 65,21 | 65,21 | 3,62% | - |
11.12.2020 | 62,50 | 63,28 | 62,19 | 62,93 | 0,25% | - |
10.12.2020 | 62,49 | 63,08 | 62,09 | 62,78 | 0,55% | - |
09.12.2020 | 63,81 | 64,04 | 62,04 | 62,43 | -1,87% | - |
08.12.2020 | 63,55 | 65,99 | 62,76 | 63,62 | -1,81% | - |
07.12.2020 | 62,31 | 64,79 | 61,79 | 64,79 | 3,33% | - |
04.12.2020 | 62,64 | 62,77 | 62,64 | 62,71 | 4,35% | - |
03.12.2020 | 61,18 | 61,51 | 59,95 | 60,09 | 1,32% | - |
02.12.2020 | 59,62 | 61,11 | 57,28 | 59,31 | -0,79% | - |
01.12.2020 | 59,41 | 61,10 | 53,02 | 59,78 | 2,14% | - |
30.11.2020 | 59,80 | 60,26 | 57,97 | 58,53 | -3,57% | - |
27.11.2020 | 60,57 | 61,16 | 59,60 | 60,69 | -1,23% | - |
25.11.2020 | 61,41 | 62,05 | 60,57 | 61,45 | -1,13% | - |
24.11.2020 | 63,17 | 63,73 | 61,25 | 62,15 | 1,95% | - |
23.11.2020 | 59,85 | 62,17 | 59,70 | 60,96 | 1,13% | - |
20.11.2020 | 61,51 | 62,56 | 59,71 | 60,28 | -4,43% | - |
19.11.2020 | 64,35 | 64,65 | 62,81 | 63,07 | -2,37% | - |
18.11.2020 | 65,73 | 66,76 | 64,56 | 64,60 | 2,07% | - |
17.11.2020 | 63,93 | 65,56 | 63,27 | 63,29 | -2,56% | - |
16.11.2020 | 67,12 | 67,21 | 64,62 | 64,96 | -2,86% | - |
13.11.2020 | 64,97 | 66,88 | 64,27 | 66,87 | 7,02% | - |
11.11.2020 | 62,21 | 64,28 | 62,10 | 62,48 | -2,24% | - |
10.11.2020 | 61,13 | 64,37 | 0,00 | 63,91 | 6,72% | - |
09.11.2020 | 59,44 | 61,22 | 58,90 | 59,89 | 4,46% | - |
06.11.2020 | 0,00 | 60,08 | 0,00 | 57,33 | -4,27% | - |
05.11.2020 | 59,95 | 61,08 | 59,41 | 59,89 | -1,33% | - |
04.11.2020 | 60,81 | 61,55 | 60,11 | 60,70 | -0,61% | - |
03.11.2020 | 61,74 | 61,74 | 60,27 | 61,07 | 1,46% | - |
02.11.2020 | 60,04 | 60,74 | 59,41 | 60,19 | 2,09% | - |
30.10.2020 | 58,54 | 59,08 | 0,00 | 58,96 | 0,14% | - |
29.10.2020 | 57,65 | 59,46 | 57,19 | 58,88 | 2,44% | - |
28.10.2020 | 58,32 | 59,00 | 56,58 | 57,48 | -4,51% | - |
27.10.2020 | 58,96 | 60,20 | 58,70 | 60,19 | 0,80% | - |
26.10.2020 | 58,94 | 59,76 | 58,01 | 59,71 | -2,73% | - |
23.10.2020 | 61,65 | 61,86 | 59,73 | 61,39 | -1,33% | - |
22.10.2020 | 60,31 | 62,22 | 0,00 | 62,21 | 3,91% | - |
21.10.2020 | 59,65 | 60,40 | 59,22 | 59,87 | -2,32% | - |
20.10.2020 | 61,08 | 62,12 | 60,21 | 61,29 | 3,00% | - |
19.10.2020 | 59,40 | 59,91 | 58,26 | 59,51 | 2,05% | - |
16.10.2020 | 58,08 | 59,04 | 57,27 | 58,31 | 1,20% | - |
15.10.2020 | 57,84 | 58,77 | 57,23 | 57,62 | -4,01% | - |
14.10.2020 | 59,01 | 60,44 | 58,16 | 60,03 | 5,59% | - |
13.10.2020 | 57,53 | 57,93 | 56,31 | 56,85 | -3,69% | - |
12.10.2020 | 59,05 | 59,66 | 58,72 | 59,03 | -1,55% | - |
09.10.2020 | 60,89 | 61,42 | 59,78 | 59,96 | -1,66% | - |
08.10.2020 | 59,48 | 61,87 | 59,42 | 60,97 | 1,52% | - |
07.10.2020 | 59,58 | 60,79 | 58,63 | 60,05 | 2,44% | - |
06.10.2020 | 57,98 | 60,25 | 57,72 | 58,62 | 1,89% | - |
05.10.2020 | 57,96 | 59,22 | 0,00 | 57,54 | 0,36% | - |
02.10.2020 | 57,57 | 58,29 | 56,55 | 57,33 | -0,48% | - |