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