Echtzeit-Aktienkurs Engility Holdings
Bid:
Ask:
Aktienkurse zur Engility Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2019 | 29,10 | 29,10 | 29,10 | 29,10 | -0,07% | - |
| 11.01.2019 | 28,76 | 29,83 | 28,51 | 29,12 | 0,24% | 298.932,00 |
| 10.01.2019 | 28,89 | 29,07 | 28,44 | 29,05 | 0,21% | 20.705,00 |
| 09.01.2019 | 29,24 | 29,33 | 28,10 | 28,99 | -1,16% | 40.904,00 |
| 08.01.2019 | 29,12 | 29,37 | 28,65 | 29,33 | 2,02% | 22.050,00 |
| 07.01.2019 | 28,44 | 28,90 | 28,33 | 28,75 | 0,14% | 44.300,00 |
| 04.01.2019 | 28,17 | 28,80 | 28,14 | 28,71 | 4,17% | 31.548,00 |
| 03.01.2019 | 28,00 | 28,01 | 27,21 | 27,56 | -2,68% | 29.219,00 |
| 02.01.2019 | 28,11 | 28,63 | 27,81 | 28,32 | -0,18% | 53.878,00 |
| 31.12.2018 | 28,22 | 28,40 | 27,73 | 28,37 | 1,01% | 22.595,00 |
| 28.12.2018 | 28,28 | 28,51 | 27,61 | 28,09 | 0,99% | 16.827,00 |
| 27.12.2018 | 27,35 | 27,82 | 26,85 | 27,81 | 0,00% | 27.500,00 |
| 26.12.2018 | 26,40 | 27,81 | 26,10 | 27,81 | 6,47% | 24.327,00 |
| 24.12.2018 | 26,83 | 26,95 | 26,07 | 26,12 | -3,69% | 24.656,00 |
| 21.12.2018 | 28,10 | 28,17 | 26,90 | 27,12 | -4,17% | 53.365,00 |
| 20.12.2018 | 28,82 | 29,03 | 28,05 | 28,30 | -1,74% | 27.193,00 |
| 19.12.2018 | 29,77 | 30,14 | 28,66 | 28,80 | -3,19% | 20.546,00 |
| 18.12.2018 | 30,39 | 30,65 | 29,60 | 29,75 | -1,69% | 46.700,00 |
| 17.12.2018 | 30,53 | 31,28 | 30,04 | 30,26 | -1,37% | 39.707,00 |
| 14.12.2018 | 31,01 | 31,15 | 30,50 | 30,68 | -1,89% | 13.177,00 |
| 13.12.2018 | 32,09 | 32,09 | 31,14 | 31,27 | -2,77% | 18.314,00 |
| 12.12.2018 | 31,58 | 32,66 | 31,46 | 32,16 | 3,64% | 27.215,00 |
| 11.12.2018 | 31,85 | 31,91 | 30,71 | 31,03 | -1,27% | 43.211,00 |
| 10.12.2018 | 31,20 | 31,48 | 30,54 | 31,43 | 0,96% | 45.148,00 |
| 07.12.2018 | 30,73 | 33,00 | 30,61 | 31,13 | 5,03% | 127.408,00 |
| 06.12.2018 | 28,97 | 29,76 | 28,33 | 29,64 | 1,86% | 63.479,00 |
| 04.12.2018 | 31,25 | 31,25 | 29,10 | 29,10 | -6,78% | 32.190,00 |
| 03.12.2018 | 31,61 | 31,74 | 30,86 | 31,22 | -0,14% | 35.195,00 |
| 30.11.2018 | 31,02 | 31,28 | 30,76 | 31,26 | 0,42% | 37.048,00 |
| 29.11.2018 | 31,27 | 31,37 | 30,74 | 31,13 | -0,51% | 19.212,00 |
| 28.11.2018 | 30,87 | 31,31 | 30,32 | 31,29 | 1,57% | 20.260,00 |
| 27.11.2018 | 30,95 | 31,21 | 30,64 | 30,81 | -1,52% | 36.757,00 |
| 26.11.2018 | 31,07 | 31,45 | 30,85 | 31,28 | 1,03% | 18.886,00 |
| 23.11.2018 | 30,61 | 31,20 | 30,53 | 30,96 | 1,11% | 18.166,00 |
| 21.11.2018 | 30,23 | 30,95 | 30,06 | 30,62 | 1,76% | 11.368,00 |
| 20.11.2018 | 30,02 | 30,25 | 29,53 | 30,09 | -1,67% | 54.846,00 |
| 19.11.2018 | 31,39 | 31,39 | 30,56 | 30,60 | -3,15% | 44.418,00 |
| 16.11.2018 | 30,91 | 31,64 | 30,84 | 31,60 | 1,56% | 33.284,00 |
| 15.11.2018 | 30,38 | 31,19 | 30,00 | 31,11 | 2,79% | 54.271,00 |
| 14.11.2018 | 31,95 | 32,01 | 30,25 | 30,27 | -3,86% | 33.813,00 |
| 13.11.2018 | 31,57 | 31,57 | 31,00 | 31,48 | 1,29% | 41.764,00 |
| 12.11.2018 | 31,92 | 32,01 | 31,08 | 31,08 | -3,51% | 65.329,00 |
| 09.11.2018 | 32,02 | 32,27 | 31,71 | 32,21 | 0,44% | 15.156,00 |
| 08.11.2018 | 32,35 | 32,35 | 31,69 | 32,07 | -0,68% | 16.936,00 |
| 07.11.2018 | 31,67 | 32,37 | 31,27 | 32,29 | 2,57% | 10.324,00 |
| 06.11.2018 | 31,21 | 31,81 | 31,09 | 31,48 | 1,16% | 14.620,00 |
| 05.11.2018 | 31,43 | 31,51 | 30,71 | 31,12 | 0,10% | 18.292,00 |
| 02.11.2018 | 31,64 | 31,80 | 30,73 | 31,09 | -0,73% | 25.599,00 |
| 01.11.2018 | 31,35 | 31,53 | 30,99 | 31,32 | 1,10% | 23.164,00 |
| 31.10.2018 | 30,87 | 31,33 | 30,73 | 30,98 | 2,65% | 31.313,00 |
| 30.10.2018 | 29,92 | 30,31 | 29,52 | 30,18 | 1,04% | 107.906,00 |
| 29.10.2018 | 31,03 | 31,30 | 29,51 | 29,87 | -2,29% | 38.990,00 |
| 26.10.2018 | 30,24 | 30,92 | 29,94 | 30,57 | -0,52% | 19.682,00 |
| 25.10.2018 | 30,98 | 31,32 | 30,58 | 30,73 | -0,45% | 21.424,00 |
| 24.10.2018 | 32,46 | 32,51 | 30,87 | 30,87 | -5,07% | 23.233,00 |
| 23.10.2018 | 32,09 | 32,72 | 31,95 | 32,52 | -0,37% | 28.425,00 |
| 22.10.2018 | 31,97 | 32,66 | 31,77 | 32,64 | 2,84% | 16.505,00 |
| 19.10.2018 | 31,61 | 32,12 | 31,38 | 31,74 | 0,32% | 16.460,00 |
| 18.10.2018 | 32,11 | 32,35 | 31,62 | 31,64 | -2,68% | 11.296,00 |
| 17.10.2018 | 32,82 | 32,88 | 32,30 | 32,51 | -2,08% | 8.509,00 |
| 16.10.2018 | 32,11 | 33,21 | 31,80 | 33,20 | 3,17% | 16.859,00 |
| 15.10.2018 | 31,59 | 32,47 | 31,45 | 32,18 | 1,74% | 11.959,00 |
| 12.10.2018 | 32,49 | 32,49 | 31,23 | 31,63 | -1,65% | 22.584,00 |
| 11.10.2018 | 32,23 | 32,91 | 32,10 | 32,16 | -1,41% | 26.291,00 |
| 10.10.2018 | 33,67 | 33,77 | 32,58 | 32,62 | -3,32% | 58.800,00 |
| 09.10.2018 | 33,88 | 34,06 | 33,55 | 33,74 | 0,00% | 17.851,00 |
| 08.10.2018 | 33,84 | 34,10 | 33,44 | 33,74 | -0,24% | 15.979,00 |
| 05.10.2018 | 34,21 | 34,50 | 33,38 | 33,82 | -1,02% | 18.817,00 |
| 04.10.2018 | 34,74 | 34,74 | 34,12 | 34,17 | -2,23% | 14.100,00 |
| 03.10.2018 | 34,98 | 35,17 | 34,91 | 34,95 | -0,20% | 6.020,00 |
| 02.10.2018 | 34,97 | 35,34 | 34,84 | 35,02 | 0,09% | 11.184,00 |
| 01.10.2018 | 35,79 | 36,17 | 34,81 | 34,99 | -2,75% | 15.186,00 |
| 28.09.2018 | 35,78 | 36,33 | 35,67 | 35,98 | 1,61% | 15.803,00 |
| 27.09.2018 | 35,51 | 35,51 | 35,13 | 35,41 | 0,03% | 10.865,00 |
| 26.09.2018 | 35,80 | 36,24 | 35,40 | 35,40 | -1,80% | 12.484,00 |
| 25.09.2018 | 35,58 | 36,19 | 35,58 | 36,05 | 2,77% | 18.853,00 |
| 24.09.2018 | 35,33 | 35,34 | 34,95 | 35,08 | -0,54% | 20.991,00 |
| 21.09.2018 | 34,49 | 35,43 | 34,47 | 35,27 | 2,47% | 18.577,00 |
| 20.09.2018 | 34,46 | 34,46 | 33,82 | 34,42 | 0,32% | 14.526,00 |
| 19.09.2018 | 35,48 | 35,48 | 34,14 | 34,31 | -3,38% | 14.494,00 |
| 18.09.2018 | 35,38 | 35,68 | 35,24 | 35,51 | 0,85% | 18.293,00 |
| 17.09.2018 | 35,24 | 35,33 | 35,00 | 35,21 | -0,73% | 22.224,00 |
| 14.09.2018 | 35,00 | 35,56 | 34,95 | 35,47 | 1,37% | 36.416,00 |
| 13.09.2018 | 35,56 | 35,58 | 34,98 | 34,99 | 0,00% | 67.461,00 |
| 12.09.2018 | 35,56 | 35,58 | 34,98 | 34,99 | -1,82% | 67.431,00 |
| 11.09.2018 | 35,28 | 35,76 | 34,79 | 35,64 | -1,55% | 62.046,00 |
| 10.09.2018 | 37,70 | 37,70 | 34,74 | 36,20 | -0,08% | 141.510,00 |
| 07.09.2018 | 36,33 | 36,54 | 36,10 | 36,23 | -0,77% | 2.677,00 |
| 06.09.2018 | 35,81 | 37,71 | 35,81 | 36,51 | 1,22% | 4.584,00 |
| 05.09.2018 | 34,20 | 36,07 | 34,20 | 36,07 | 4,52% | 6.681,00 |
| 04.09.2018 | 34,32 | 34,88 | 34,24 | 34,51 | -0,60% | 5.078,00 |
| 31.08.2018 | 34,32 | 34,72 | 34,30 | 34,72 | 0,40% | 2.401,00 |
| 30.08.2018 | 34,94 | 35,04 | 34,47 | 34,58 | -1,12% | 5.473,00 |
| 29.08.2018 | 35,03 | 35,03 | 34,64 | 34,97 | 0,00% | 3.387,00 |
| 28.08.2018 | 35,03 | 35,03 | 34,64 | 34,97 | 0,09% | 3.381,00 |
| 27.08.2018 | 35,04 | 35,65 | 34,94 | 34,94 | 0,32% | 4.899,00 |
| 24.08.2018 | 34,65 | 34,83 | 34,39 | 34,83 | -0,26% | 32.790,00 |
| 23.08.2018 | 35,33 | 35,33 | 34,85 | 34,92 | 0,00% | 2.511,00 |
| 22.08.2018 | 35,33 | 35,33 | 34,85 | 34,92 | -1,10% | 2.511,00 |
| 21.08.2018 | 34,66 | 35,42 | 34,66 | 35,31 | 2,17% | 8.303,00 |