Echtzeit-Aktienkurs Echo Global Logistics Inc.
Bid:
Ask:
Aktienkurse zur Echo Global Logistics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 27,69 | 27,77 | 27,68 | 27,77 | 1,35% | - |
25.02.2021 | 27,64 | 27,97 | 0,00 | 27,40 | 0,38% | - |
24.02.2021 | 27,19 | 27,69 | 26,91 | 27,30 | 0,39% | - |
23.02.2021 | 27,66 | 27,70 | 0,00 | 27,19 | -3,92% | - |
22.02.2021 | 28,25 | 29,11 | 28,11 | 28,30 | 0,62% | - |
19.02.2021 | 27,52 | 28,28 | 0,00 | 28,13 | 3,27% | - |
18.02.2021 | 27,03 | 27,36 | 26,84 | 27,24 | -0,91% | - |
17.02.2021 | 27,47 | 27,58 | 27,47 | 27,49 | -0,69% | - |
16.02.2021 | 27,88 | 28,25 | 27,46 | 27,68 | -1,70% | - |
12.02.2021 | 27,97 | 28,25 | 27,67 | 28,16 | 2,12% | - |
11.02.2021 | 27,84 | 28,20 | 26,98 | 27,57 | -2,73% | - |
10.02.2021 | 28,23 | 28,88 | 28,19 | 28,35 | -1,90% | - |
09.02.2021 | 28,20 | 29,46 | 28,19 | 28,90 | 2,90% | - |
08.02.2021 | 28,34 | 28,37 | 27,92 | 28,08 | 0,39% | - |
05.02.2021 | 28,09 | 28,23 | 27,34 | 27,97 | -1,64% | - |
04.02.2021 | 28,42 | 28,50 | 28,41 | 28,44 | 2,39% | - |
03.02.2021 | 27,28 | 28,02 | 27,19 | 27,77 | 0,56% | - |
02.02.2021 | 27,28 | 27,85 | 27,04 | 27,62 | 2,01% | - |
01.02.2021 | 26,43 | 27,21 | 26,04 | 27,07 | 2,52% | - |
29.01.2021 | 26,77 | 27,13 | 26,07 | 26,41 | -3,93% | - |
28.01.2021 | 27,53 | 28,05 | 26,23 | 27,49 | -4,60% | - |
27.01.2021 | 29,19 | 29,30 | 28,37 | 28,81 | -7,14% | - |
26.01.2021 | 30,86 | 31,10 | 30,86 | 31,03 | 1,19% | - |
25.01.2021 | 30,68 | 30,68 | 30,66 | 30,66 | 5,54% | - |
22.01.2021 | 27,67 | 29,13 | 27,67 | 29,05 | 3,77% | - |
21.01.2021 | 28,00 | 28,00 | 28,00 | 28,00 | 0,65% | - |
20.01.2021 | 27,69 | 27,95 | 27,48 | 27,82 | 1,77% | - |
19.01.2021 | 27,59 | 27,94 | 27,12 | 27,33 | 0,50% | - |
15.01.2021 | 27,01 | 27,58 | 26,82 | 27,20 | -1,88% | - |
14.01.2021 | 27,55 | 28,01 | 27,22 | 27,72 | 1,43% | - |
13.01.2021 | 28,17 | 28,18 | 27,09 | 27,33 | -4,11% | - |
12.01.2021 | 28,11 | 28,50 | 27,95 | 28,50 | 2,76% | - |
11.01.2021 | 27,71 | 27,98 | 27,34 | 27,73 | -1,02% | - |
08.01.2021 | 28,32 | 28,47 | 27,73 | 28,02 | -1,89% | - |
07.01.2021 | 28,32 | 28,84 | 28,02 | 28,56 | 0,72% | - |
06.01.2021 | 28,04 | 28,96 | 27,73 | 28,35 | 7,06% | - |
05.01.2021 | 26,20 | 26,90 | 26,12 | 26,48 | 0,15% | - |
04.01.2021 | 26,83 | 26,92 | 26,11 | 26,44 | -1,78% | - |
31.12.2020 | 26,81 | 27,09 | 26,75 | 26,92 | 0,02% | - |
30.12.2020 | 27,19 | 27,21 | 26,91 | 26,92 | -1,25% | - |
29.12.2020 | 27,38 | 27,61 | 27,16 | 27,26 | -2,50% | - |
28.12.2020 | 27,79 | 27,99 | 27,09 | 27,96 | -1,65% | - |
24.12.2020 | 27,69 | 28,62 | 26,98 | 28,43 | 3,19% | - |
23.12.2020 | 27,66 | 27,74 | 27,18 | 27,55 | -0,88% | - |
22.12.2020 | 27,93 | 27,94 | 27,39 | 27,79 | 0,11% | - |
21.12.2020 | 27,76 | 27,76 | 27,76 | 27,76 | -1,19% | - |
18.12.2020 | 28,07 | 28,39 | 27,35 | 28,10 | 1,08% | - |
17.12.2020 | 27,25 | 28,02 | 27,24 | 27,80 | 2,74% | - |
16.12.2020 | 26,96 | 27,69 | 26,49 | 27,06 | -0,22% | - |
15.12.2020 | 26,56 | 27,82 | 24,25 | 27,12 | 1,14% | - |
14.12.2020 | 27,66 | 27,95 | 26,70 | 26,81 | -8,73% | - |
11.12.2020 | 29,15 | 29,89 | 29,00 | 29,38 | 0,20% | - |
10.12.2020 | 29,63 | 29,63 | 28,89 | 29,32 | -1,79% | - |
09.12.2020 | 29,42 | 30,25 | 29,30 | 29,85 | 2,45% | - |
08.12.2020 | 28,94 | 29,73 | 28,83 | 29,14 | -0,14% | - |
07.12.2020 | 29,29 | 29,43 | 28,93 | 29,18 | -1,02% | - |
04.12.2020 | 29,04 | 29,69 | 28,90 | 29,48 | 1,74% | - |
03.12.2020 | 28,68 | 29,21 | 28,60 | 28,97 | 0,82% | - |
02.12.2020 | 28,75 | 28,75 | 28,18 | 28,74 | 0,38% | - |
01.12.2020 | 28,72 | 29,27 | 28,20 | 28,63 | 0,53% | - |
30.11.2020 | 29,17 | 29,20 | 28,38 | 28,48 | -3,57% | - |
27.11.2020 | 29,39 | 30,14 | 28,49 | 29,53 | -1,94% | - |
25.11.2020 | 29,84 | 30,79 | 29,74 | 30,12 | -0,28% | - |
24.11.2020 | 30,33 | 30,46 | 29,94 | 30,20 | 1,67% | - |
23.11.2020 | 28,99 | 29,79 | 28,96 | 29,71 | 3,97% | - |
20.11.2020 | 28,44 | 28,79 | 27,81 | 28,57 | -0,30% | - |
19.11.2020 | 29,00 | 29,01 | 28,39 | 28,66 | -2,20% | - |
18.11.2020 | 29,52 | 30,20 | 29,25 | 29,30 | -2,79% | - |
17.11.2020 | 28,76 | 30,15 | 28,76 | 30,14 | 2,74% | - |
16.11.2020 | 28,90 | 29,39 | 28,63 | 29,34 | 1,96% | - |
13.11.2020 | 29,96 | 29,96 | 28,58 | 28,77 | -2,18% | - |
12.11.2020 | 28,59 | 30,75 | 28,55 | 29,41 | 0,39% | - |
11.11.2020 | 29,48 | 29,89 | 28,41 | 29,30 | -0,91% | - |
10.11.2020 | 29,28 | 29,86 | 0,00 | 29,57 | 0,94% | - |
09.11.2020 | 29,37 | 30,20 | 29,00 | 29,29 | 2,81% | - |
06.11.2020 | 28,15 | 28,99 | 28,13 | 28,49 | -0,11% | - |
05.11.2020 | 28,65 | 29,27 | 28,43 | 28,52 | 0,28% | - |
04.11.2020 | 28,69 | 29,47 | 27,79 | 28,44 | 0,05% | - |
03.11.2020 | 27,56 | 28,49 | 27,33 | 28,43 | 6,04% | - |
02.11.2020 | 26,83 | 27,09 | 0,00 | 26,81 | -0,26% | - |
30.10.2020 | 28,68 | 29,23 | 26,75 | 26,88 | -9,37% | - |
29.10.2020 | 27,81 | 30,48 | 27,46 | 29,66 | 17,07% | - |
28.10.2020 | 26,16 | 26,46 | 25,26 | 25,33 | -6,25% | - |
27.10.2020 | 28,08 | 28,26 | 26,60 | 27,02 | -1,49% | - |
26.10.2020 | 27,25 | 27,70 | 27,11 | 27,43 | -2,95% | - |
23.10.2020 | 27,16 | 28,27 | 26,95 | 28,27 | 3,80% | - |
22.10.2020 | 27,80 | 27,89 | 26,96 | 27,23 | -2,98% | - |
21.10.2020 | 27,63 | 28,07 | 27,18 | 28,07 | -1,84% | - |
20.10.2020 | 27,85 | 28,59 | 27,70 | 28,59 | 3,25% | - |
19.10.2020 | 28,32 | 28,72 | 27,54 | 27,69 | -3,54% | - |
16.10.2020 | 28,26 | 28,73 | 27,94 | 28,71 | 1,84% | - |
15.10.2020 | 27,74 | 28,51 | 27,60 | 28,19 | -0,35% | - |
14.10.2020 | 27,62 | 28,29 | 27,51 | 28,29 | 2,43% | - |
13.10.2020 | 27,45 | 27,91 | 27,40 | 27,62 | -0,18% | - |
12.10.2020 | 28,08 | 28,08 | 27,44 | 27,67 | 0,29% | - |
09.10.2020 | 27,94 | 28,13 | 27,27 | 27,59 | 0,27% | - |
08.10.2020 | 27,65 | 27,72 | 27,05 | 27,51 | 1,46% | - |
07.10.2020 | 26,65 | 27,32 | 26,47 | 27,12 | 3,75% | - |
06.10.2020 | 27,19 | 27,33 | 26,03 | 26,14 | -5,87% | - |
05.10.2020 | 27,44 | 27,78 | 27,44 | 27,77 | 5,47% | - |