Echtzeit-Aktienkurs Emclaire Financial Corp
Bid:
Ask:
Aktienkurse zur Emclaire Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,80 | 26,80 | 26,80 | 26,80 | -0,19% | - |
| 25.02.2021 | 26,05 | 27,98 | 26,05 | 26,85 | -0,37% | - |
| 24.02.2021 | 27,96 | 28,07 | 26,52 | 26,95 | -2,05% | - |
| 23.02.2021 | 26,83 | 27,65 | 25,77 | 27,52 | 4,76% | - |
| 22.02.2021 | 26,27 | 26,27 | 26,27 | 26,27 | -1,00% | - |
| 19.02.2021 | 26,26 | 26,87 | 26,25 | 26,53 | 1,38% | - |
| 18.02.2021 | 26,98 | 26,98 | 25,54 | 26,17 | 3,09% | - |
| 17.02.2021 | 27,38 | 27,38 | 25,30 | 25,39 | -4,87% | - |
| 16.02.2021 | 27,30 | 27,30 | 26,69 | 26,69 | 1,46% | - |
| 12.02.2021 | 27,69 | 27,69 | 26,27 | 26,30 | -1,44% | - |
| 11.02.2021 | 25,65 | 26,69 | 25,65 | 26,69 | 0,95% | - |
| 10.02.2021 | 26,35 | 26,93 | 26,35 | 26,44 | -0,13% | - |
| 09.02.2021 | 25,96 | 28,80 | 25,96 | 26,47 | -4,87% | - |
| 05.02.2021 | 27,51 | 29,43 | 27,51 | 27,83 | -3,03% | - |
| 04.02.2021 | 26,77 | 29,25 | 26,77 | 28,70 | 8,82% | - |
| 03.02.2021 | 26,46 | 26,46 | 26,22 | 26,37 | 2,03% | - |
| 02.02.2021 | 25,62 | 26,89 | 25,62 | 25,85 | -3,38% | - |
| 01.02.2021 | 26,70 | 26,75 | 26,70 | 26,75 | 1,85% | - |
| 29.01.2021 | 26,28 | 27,97 | 25,69 | 26,27 | -0,10% | - |
| 28.01.2021 | 26,31 | 26,31 | 26,29 | 26,29 | -5,58% | - |
| 27.01.2021 | 26,60 | 28,12 | 25,96 | 27,85 | 4,66% | - |
| 26.01.2021 | 26,61 | 26,61 | 26,61 | 26,61 | -6,96% | - |
| 25.01.2021 | 29,07 | 29,52 | 28,60 | 28,60 | 1,02% | - |
| 22.01.2021 | 26,46 | 28,72 | 26,46 | 28,31 | 0,62% | - |
| 21.01.2021 | 28,11 | 29,30 | 27,83 | 28,13 | -2,95% | - |
| 20.01.2021 | 27,40 | 28,99 | 27,11 | 28,99 | 1,51% | - |
| 19.01.2021 | 28,71 | 29,22 | 23,38 | 28,56 | -2,04% | - |
| 15.01.2021 | 28,66 | 29,15 | 28,66 | 29,15 | -1,22% | - |
| 14.01.2021 | 29,29 | 29,76 | 28,72 | 29,51 | -3,09% | - |
| 13.01.2021 | 29,59 | 30,70 | 29,59 | 30,45 | 0,74% | - |
| 12.01.2021 | 28,54 | 30,44 | 28,54 | 30,23 | -0,97% | - |
| 11.01.2021 | 29,30 | 31,10 | 29,30 | 30,52 | 0,63% | - |
| 08.01.2021 | 30,32 | 30,42 | 30,32 | 30,33 | -1,64% | - |
| 07.01.2021 | 30,76 | 30,84 | 30,76 | 30,84 | 1,75% | - |
| 06.01.2021 | 28,50 | 30,41 | 28,50 | 30,31 | -1,43% | - |
| 05.01.2021 | 31,24 | 31,66 | 30,75 | 30,75 | -0,79% | - |
| 04.01.2021 | 30,28 | 30,99 | 30,28 | 30,99 | 1,19% | - |
| 31.12.2020 | 29,32 | 30,63 | 28,91 | 30,63 | 3,85% | - |
| 30.12.2020 | 31,50 | 32,64 | 28,41 | 29,49 | 2,56% | - |
| 29.12.2020 | 31,50 | 33,02 | 27,54 | 28,76 | -6,14% | - |
| 28.12.2020 | 30,64 | 30,64 | 30,64 | 30,64 | -2,14% | - |
| 24.12.2020 | 30,16 | 35,01 | 27,85 | 31,31 | -1,54% | - |
| 23.12.2020 | 30,03 | 31,80 | 26,09 | 31,80 | 1,34% | - |
| 22.12.2020 | 31,16 | 31,64 | 31,16 | 31,38 | 3,21% | - |
| 21.12.2020 | 28,75 | 31,03 | 28,75 | 30,40 | 2,72% | - |
| 18.12.2020 | 28,90 | 29,60 | 28,28 | 29,60 | 3,15% | - |
| 17.12.2020 | 0,00 | 28,72 | 0,00 | 28,69 | 5,09% | - |
| 16.12.2020 | 26,50 | 27,74 | 26,45 | 27,30 | 4,50% | - |
| 15.12.2020 | 25,18 | 27,24 | 24,74 | 26,13 | 7,05% | - |
| 14.12.2020 | 24,01 | 24,41 | 23,97 | 24,41 | 3,00% | - |
| 11.12.2020 | 23,56 | 23,70 | 23,56 | 23,70 | -1,86% | - |
| 10.12.2020 | 24,69 | 24,69 | 24,02 | 24,15 | 0,67% | - |
| 09.12.2020 | 23,99 | 23,99 | 23,99 | 23,99 | -98,89% | - |
| 08.12.2020 | 23,67 | 2.157,41 | 23,57 | 2.157,41 | 8.959,04% | - |
| 07.12.2020 | 25,52 | 25,52 | 23,82 | 23,82 | -0,77% | - |
| 04.12.2020 | 23,22 | 24,37 | 23,22 | 24,00 | -0,83% | - |
| 03.12.2020 | 24,01 | 24,20 | 24,01 | 24,20 | -98,88% | - |
| 02.12.2020 | 24,50 | 2.157,53 | 24,00 | 2.157,53 | 8.749,59% | - |
| 01.12.2020 | 24,38 | 24,71 | 24,38 | 24,38 | -3,41% | - |
| 30.11.2020 | 25,36 | 25,36 | 25,24 | 25,24 | 2,73% | - |
| 27.11.2020 | 25,42 | 25,42 | 24,57 | 24,57 | 0,61% | - |
| 25.11.2020 | 24,25 | 24,42 | 24,25 | 24,42 | -1,35% | - |
| 23.11.2020 | 25,53 | 25,53 | 24,69 | 24,76 | 0,96% | - |
| 19.11.2020 | 24,52 | 24,52 | 23,05 | 24,52 | 2,51% | - |
| 18.11.2020 | 23,93 | 23,93 | 23,92 | 23,92 | -0,83% | - |
| 17.11.2020 | 23,55 | 24,72 | 23,55 | 24,12 | -2,49% | - |
| 16.11.2020 | 25,47 | 25,47 | 24,51 | 24,74 | -0,18% | - |
| 13.11.2020 | 25,10 | 26,00 | 24,78 | 24,78 | 2,99% | - |
| 12.11.2020 | 22,57 | 24,09 | 22,57 | 24,06 | 3,24% | - |
| 10.11.2020 | 23,44 | 24,38 | 22,82 | 23,31 | -1,21% | - |
| 09.11.2020 | 23,11 | 24,05 | 23,11 | 23,59 | -0,11% | - |
| 06.11.2020 | 23,11 | 23,62 | 23,11 | 23,62 | -2,34% | - |
| 05.11.2020 | 25,00 | 25,10 | 23,83 | 24,18 | 1,02% | - |
| 04.11.2020 | 23,38 | 24,40 | 23,38 | 23,94 | 1,44% | - |
| 03.11.2020 | 25,00 | 25,00 | 23,60 | 23,60 | 0,58% | - |
| 02.11.2020 | 24,03 | 24,03 | 23,46 | 23,46 | -2,45% | - |
| 29.10.2020 | 24,13 | 24,13 | 23,60 | 24,05 | 2,30% | - |
| 28.10.2020 | 23,91 | 24,22 | 23,47 | 23,51 | -3,65% | - |
| 27.10.2020 | 23,46 | 24,40 | 23,36 | 24,40 | 0,45% | - |
| 26.10.2020 | 24,29 | 24,29 | 24,29 | 24,29 | 1,72% | - |
| 23.10.2020 | 23,41 | 23,88 | 23,41 | 23,88 | 1,53% | - |
| 22.10.2020 | 23,72 | 23,85 | 23,52 | 23,52 | -1,94% | - |
| 21.10.2020 | 24,00 | 24,00 | 23,55 | 23,99 | 2,61% | - |
| 20.10.2020 | 23,41 | 23,82 | 23,38 | 23,38 | -2,81% | - |
| 19.10.2020 | 24,63 | 24,88 | 24,01 | 24,05 | 0,10% | - |
| 16.10.2020 | 23,01 | 24,42 | 23,01 | 24,03 | 1,05% | - |
| 15.10.2020 | 23,32 | 23,78 | 23,07 | 23,78 | 4,32% | - |
| 14.10.2020 | 23,50 | 23,50 | 22,79 | 22,79 | -1,96% | - |
| 13.10.2020 | 24,11 | 24,11 | 23,02 | 23,25 | -8,99% | - |
| 12.10.2020 | 25,54 | 25,54 | 25,54 | 25,54 | 11,80% | - |
| 09.10.2020 | 22,97 | 22,97 | 22,85 | 22,85 | -0,57% | - |
| 08.10.2020 | 22,66 | 22,98 | 22,66 | 22,98 | -3,22% | - |
| 07.10.2020 | 23,65 | 24,48 | 23,59 | 23,74 | -4,02% | - |
| 06.10.2020 | 24,49 | 24,74 | 24,49 | 24,74 | 4,08% | - |
| 05.10.2020 | 23,17 | 25,36 | 23,17 | 23,77 | -9,52% | - |
| 02.10.2020 | 27,62 | 27,62 | 25,64 | 26,27 | 7,34% | - |
| 01.10.2020 | 27,51 | 27,51 | 24,47 | 24,47 | -3,49% | - |
| 30.09.2020 | 28,00 | 28,00 | 25,36 | 25,36 | -5,92% | - |
| 29.09.2020 | 28,00 | 28,00 | 26,29 | 26,95 | 2,82% | - |
| 28.09.2020 | 24,50 | 26,25 | 24,50 | 26,21 | -0,98% | - |