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