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