Echtzeit-Aktienkurs Glatfelter Corp
Bid:
Ask:
Aktienkurse zur Glatfelter Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2020 | 14,50 | 14,50 | 14,03 | 14,11 | 1,55% | - |
| 02.10.2020 | 13,69 | 14,18 | 13,63 | 13,89 | 0,22% | - |
| 01.10.2020 | 13,76 | 14,01 | 0,00 | 13,86 | 0,43% | - |
| 30.09.2020 | 13,97 | 14,07 | 13,45 | 13,80 | 2,68% | - |
| 29.09.2020 | 13,81 | 13,94 | 0,00 | 13,44 | -2,40% | - |
| 28.09.2020 | 13,90 | 14,04 | 13,61 | 13,77 | 1,55% | - |
| 25.09.2020 | 13,30 | 13,65 | 13,22 | 13,56 | 2,69% | - |
| 24.09.2020 | 13,08 | 13,60 | 0,00 | 13,21 | 1,30% | - |
| 23.09.2020 | 13,38 | 13,48 | 13,00 | 13,04 | -5,41% | - |
| 22.09.2020 | 13,33 | 13,79 | 13,21 | 13,78 | 3,07% | - |
| 21.09.2020 | 13,68 | 13,70 | 13,13 | 13,37 | -4,43% | - |
| 18.09.2020 | 14,37 | 14,48 | 0,00 | 13,99 | -1,72% | - |
| 17.09.2020 | 13,93 | 14,39 | 13,92 | 14,24 | -0,94% | - |
| 16.09.2020 | 14,57 | 14,97 | 14,27 | 14,37 | -1,68% | - |
| 15.09.2020 | 14,00 | 14,72 | 14,00 | 14,62 | 3,14% | - |
| 14.09.2020 | 14,14 | 14,25 | 14,05 | 14,17 | 2,46% | - |
| 11.09.2020 | 13,89 | 14,08 | 13,65 | 13,83 | 0,44% | - |
| 10.09.2020 | 14,13 | 14,24 | 13,77 | 13,77 | -3,20% | - |
| 09.09.2020 | 14,48 | 14,53 | 13,86 | 14,23 | -0,80% | - |
| 08.09.2020 | 15,07 | 15,07 | 14,34 | 14,34 | -5,06% | - |
| 04.09.2020 | 15,32 | 15,42 | 14,87 | 15,11 | 1,65% | - |
| 03.09.2020 | 15,62 | 15,62 | 14,85 | 14,86 | -3,94% | - |
| 02.09.2020 | 15,92 | 15,92 | 15,16 | 15,47 | -0,58% | - |
| 01.09.2020 | 15,14 | 15,56 | 14,98 | 15,56 | 3,53% | - |
| 31.08.2020 | 15,26 | 15,27 | 15,00 | 15,03 | -2,62% | - |
| 28.08.2020 | 15,32 | 15,53 | 15,16 | 15,44 | 3,21% | - |
| 27.08.2020 | 0,00 | 15,60 | 0,00 | 14,96 | -4,01% | - |
| 26.08.2020 | 15,29 | 17,11 | 15,08 | 15,58 | 1,20% | - |
| 25.08.2020 | 15,70 | 15,85 | 15,22 | 15,40 | -1,85% | - |
| 24.08.2020 | 15,56 | 15,99 | 15,53 | 15,69 | 3,84% | - |
| 21.08.2020 | 15,39 | 15,39 | 14,97 | 15,11 | -2,04% | - |
| 20.08.2020 | 15,77 | 15,85 | 15,38 | 15,42 | -2,41% | - |
| 19.08.2020 | 16,30 | 16,40 | 15,74 | 15,80 | -1,31% | - |
| 18.08.2020 | 16,32 | 16,48 | 15,96 | 16,01 | -2,70% | - |
| 17.08.2020 | 16,54 | 16,81 | 16,42 | 16,46 | -0,60% | - |
| 14.08.2020 | 0,00 | 16,68 | 0,00 | 16,56 | 0,21% | - |
| 13.08.2020 | 16,61 | 16,89 | 16,52 | 16,52 | -1,26% | - |
| 12.08.2020 | 16,71 | 17,05 | 16,60 | 16,73 | 0,54% | - |
| 11.08.2020 | 17,04 | 17,28 | 16,55 | 16,64 | 0,18% | - |
| 10.08.2020 | 16,51 | 17,03 | 16,51 | 16,61 | 5,33% | - |
| 06.08.2020 | 16,02 | 16,36 | 15,61 | 15,77 | -1,56% | - |
| 05.08.2020 | 15,88 | 16,18 | 15,88 | 16,02 | -0,34% | - |
| 04.08.2020 | 15,89 | 16,31 | 15,60 | 16,08 | -1,80% | - |
| 03.08.2020 | 16,14 | 16,50 | 16,05 | 16,37 | 2,86% | - |
| 31.07.2020 | 16,10 | 16,12 | 15,64 | 15,92 | -1,73% | - |
| 30.07.2020 | 16,45 | 16,68 | 16,20 | 16,20 | -3,92% | - |
| 29.07.2020 | 16,77 | 16,92 | 16,48 | 16,86 | 3,15% | - |
| 28.07.2020 | 0,00 | 16,81 | 0,00 | 16,34 | -2,21% | - |
| 27.07.2020 | 16,90 | 16,92 | 16,63 | 16,71 | 1,52% | - |
| 24.07.2020 | 16,48 | 16,61 | 16,32 | 16,46 | 0,21% | - |
| 23.07.2020 | 16,56 | 16,61 | 16,31 | 16,43 | 1,08% | - |
| 22.07.2020 | 16,14 | 16,46 | 16,14 | 16,25 | -0,21% | - |
| 21.07.2020 | 16,70 | 16,90 | 16,20 | 16,29 | -0,43% | - |
| 20.07.2020 | 16,10 | 16,40 | 16,06 | 16,36 | 0,37% | - |
| 17.07.2020 | 16,21 | 16,47 | 16,19 | 16,30 | -0,67% | - |
| 16.07.2020 | 16,31 | 16,52 | 16,16 | 16,41 | 0,06% | - |
| 15.07.2020 | 16,21 | 16,69 | 16,16 | 16,40 | 2,47% | - |
| 14.07.2020 | 15,50 | 16,25 | 15,50 | 16,00 | 3,29% | - |
| 13.07.2020 | 15,41 | 15,88 | 15,40 | 15,49 | -1,49% | - |
| 10.07.2020 | 15,47 | 15,92 | 15,24 | 15,73 | 5,96% | - |
| 09.07.2020 | 15,46 | 15,49 | 14,84 | 14,84 | -3,57% | - |
| 08.07.2020 | 15,38 | 15,52 | 14,72 | 15,39 | 0,46% | - |
| 07.07.2020 | 15,08 | 15,68 | 15,08 | 15,32 | -1,19% | - |
| 06.07.2020 | 16,07 | 16,12 | 15,40 | 15,51 | -1,08% | - |
| 02.07.2020 | 15,58 | 15,88 | 15,54 | 15,68 | 2,79% | - |
| 01.07.2020 | 0,00 | 15,92 | 0,00 | 15,25 | -4,78% | - |
| 30.06.2020 | 15,62 | 16,13 | 15,62 | 16,02 | 1,91% | - |
| 29.06.2020 | 15,37 | 16,00 | 15,31 | 15,72 | 7,53% | - |
| 26.06.2020 | 14,71 | 14,88 | 14,41 | 14,62 | -2,86% | - |
| 25.06.2020 | 14,70 | 15,19 | 0,00 | 15,05 | 1,21% | - |
| 24.06.2020 | 14,88 | 15,05 | 14,50 | 14,87 | -1,69% | - |
| 23.06.2020 | 15,60 | 15,60 | 14,85 | 15,12 | -0,75% | - |
| 22.06.2020 | 15,48 | 15,61 | 15,10 | 15,24 | -4,33% | - |
| 19.06.2020 | 15,68 | 16,05 | 15,54 | 15,93 | 1,99% | - |
| 18.06.2020 | 15,71 | 15,89 | 15,47 | 15,62 | -0,22% | - |
| 17.06.2020 | 15,87 | 16,05 | 0,00 | 15,65 | -3,84% | - |
| 16.06.2020 | 16,83 | 16,83 | 16,08 | 16,28 | 0,68% | - |
| 15.06.2020 | 15,24 | 16,27 | 15,24 | 16,17 | 3,42% | - |
| 12.06.2020 | 15,82 | 15,96 | 15,05 | 15,63 | 2,93% | - |
| 11.06.2020 | 16,06 | 16,06 | 14,97 | 15,19 | -8,96% | - |
| 10.06.2020 | 17,30 | 17,30 | 16,62 | 16,68 | -7,72% | - |
| 09.06.2020 | 17,84 | 18,08 | 17,46 | 18,08 | -0,69% | - |
| 08.06.2020 | 18,18 | 18,47 | 17,73 | 18,20 | 2,59% | - |
| 05.06.2020 | 17,10 | 18,01 | 17,10 | 17,74 | 4,60% | - |
| 04.06.2020 | 16,33 | 16,98 | 16,33 | 16,96 | 2,02% | - |
| 03.06.2020 | 16,55 | 17,09 | 16,36 | 16,63 | 2,91% | - |
| 02.06.2020 | 16,12 | 16,43 | 15,98 | 16,16 | 3,43% | - |
| 01.06.2020 | 15,26 | 16,05 | 15,26 | 15,62 | 1,30% | - |
| 29.05.2020 | 15,54 | 15,76 | 15,10 | 15,42 | -3,38% | - |
| 28.05.2020 | 16,53 | 16,57 | 15,80 | 15,96 | -4,35% | - |
| 27.05.2020 | 16,34 | 16,83 | 15,92 | 16,69 | 4,97% | - |
| 26.05.2020 | 15,57 | 16,02 | 15,40 | 15,90 | 6,39% | - |
| 22.05.2020 | 14,60 | 14,94 | 14,54 | 14,94 | -0,20% | - |
| 21.05.2020 | 14,83 | 15,10 | 14,58 | 14,97 | 1,05% | - |
| 20.05.2020 | 14,66 | 15,04 | 14,64 | 14,82 | 2,92% | - |
| 19.05.2020 | 14,38 | 14,77 | 14,31 | 14,40 | -2,44% | - |
| 18.05.2020 | 14,55 | 14,84 | 14,40 | 14,76 | 7,98% | - |
| 15.05.2020 | 13,55 | 13,84 | 13,42 | 13,67 | 0,63% | - |
| 14.05.2020 | 0,00 | 13,59 | 0,00 | 13,58 | 0,56% | - |
| 13.05.2020 | 13,49 | 13,67 | 13,26 | 13,51 | -3,09% | - |