Echtzeit-Aktienkurs Global Brass and Copper Holdings
Bid:
Ask:
Aktienkurse zur Global Brass and Copper Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2019 | 43,99 | 44,00 | 43,99 | 43,99 | 0,01% | 37.621,00 |
| 12.07.2019 | 43,98 | 43,99 | 43,97 | 43,99 | 0,02% | 10.526,00 |
| 11.07.2019 | 43,99 | 43,99 | 43,97 | 43,98 | 0,01% | 1.133,00 |
| 10.07.2019 | 43,98 | 43,98 | 43,97 | 43,97 | 0,00% | 20.305,00 |
| 09.07.2019 | 43,96 | 43,98 | 43,96 | 43,97 | 0,02% | 6.787,00 |
| 08.07.2019 | 43,96 | 43,97 | 43,96 | 43,96 | -0,02% | 11.627,00 |
| 05.07.2019 | 43,96 | 43,98 | 43,96 | 43,97 | 0,00% | 12.710,00 |
| 03.07.2019 | 43,94 | 43,97 | 43,94 | 43,97 | 0,05% | 8.581,00 |
| 02.07.2019 | 43,97 | 43,98 | 43,95 | 43,95 | -0,06% | 16.298,00 |
| 01.07.2019 | 43,97 | 44,01 | 43,97 | 43,98 | 0,61% | 37.915,00 |
| 28.06.2019 | 43,70 | 43,78 | 43,68 | 43,71 | 0,02% | 15.030,00 |
| 27.06.2019 | 43,70 | 43,70 | 43,67 | 43,70 | 0,05% | 6.391,00 |
| 26.06.2019 | 43,68 | 43,73 | 43,68 | 43,68 | 0,02% | 13.497,00 |
| 25.06.2019 | 43,72 | 43,74 | 43,67 | 43,67 | 0,00% | 8.370,00 |
| 24.06.2019 | 43,69 | 43,74 | 43,67 | 43,67 | 0,00% | 11.109,00 |
| 21.06.2019 | 43,66 | 43,70 | 43,65 | 43,67 | -0,08% | 13.390,00 |
| 20.06.2019 | 43,66 | 43,71 | 43,65 | 43,71 | 0,15% | 30.953,00 |
| 19.06.2019 | 43,66 | 43,69 | 43,64 | 43,64 | -0,11% | 5.015,00 |
| 18.06.2019 | 43,70 | 43,74 | 43,65 | 43,69 | 0,09% | 9.973,00 |
| 17.06.2019 | 43,68 | 43,69 | 43,65 | 43,65 | -0,02% | 6.382,00 |
| 14.06.2019 | 43,67 | 43,68 | 43,65 | 43,66 | -0,06% | 10.546,00 |
| 13.06.2019 | 43,61 | 43,70 | 43,57 | 43,69 | -0,10% | 14.446,00 |
| 12.06.2019 | 43,73 | 43,77 | 43,71 | 43,73 | -0,07% | 10.446,00 |
| 11.06.2019 | 43,67 | 43,82 | 43,67 | 43,76 | 0,16% | 8.829,00 |
| 10.06.2019 | 43,76 | 43,76 | 43,65 | 43,69 | -0,14% | 2.416,00 |
| 07.06.2019 | 43,75 | 43,77 | 43,73 | 43,75 | -0,16% | 2.712,00 |
| 06.06.2019 | 43,63 | 43,84 | 43,58 | 43,82 | 0,48% | 6.795,00 |
| 05.06.2019 | 43,61 | 43,64 | 43,56 | 43,61 | 0,09% | 12.671,00 |
| 04.06.2019 | 43,57 | 43,67 | 43,56 | 43,57 | 0,05% | 3.965,00 |
| 03.06.2019 | 43,62 | 43,62 | 43,50 | 43,55 | -0,14% | 8.312,00 |
| 31.05.2019 | 43,49 | 43,65 | 43,47 | 43,61 | 0,30% | 11.707,00 |
| 30.05.2019 | 43,56 | 43,60 | 43,47 | 43,48 | -0,21% | 10.588,00 |
| 29.05.2019 | 43,50 | 43,62 | 43,48 | 43,57 | 0,81% | 22.555,00 |
| 28.05.2019 | 43,20 | 43,31 | 43,20 | 43,22 | 0,00% | 15.547,00 |
| 24.05.2019 | 43,19 | 43,25 | 43,11 | 43,22 | 0,19% | 8.909,00 |
| 23.05.2019 | 43,10 | 43,21 | 43,10 | 43,14 | -0,23% | 7.363,00 |
| 22.05.2019 | 43,21 | 43,25 | 43,21 | 43,24 | 0,28% | 22.870,00 |
| 21.05.2019 | 43,19 | 43,19 | 43,12 | 43,12 | 0,12% | 1.547,00 |
| 20.05.2019 | 43,06 | 43,14 | 43,06 | 43,07 | 0,02% | 4.464,00 |
| 17.05.2019 | 43,04 | 43,26 | 43,02 | 43,06 | -0,19% | 5.113,00 |
| 16.05.2019 | 43,33 | 43,33 | 43,06 | 43,14 | -0,62% | 6.664,00 |
| 15.05.2019 | 43,10 | 43,44 | 43,06 | 43,41 | 0,60% | 12.788,00 |
| 14.05.2019 | 43,19 | 43,19 | 43,07 | 43,15 | 0,07% | 7.255,00 |
| 13.05.2019 | 43,28 | 43,28 | 42,98 | 43,12 | -0,48% | 21.146,00 |
| 10.05.2019 | 43,41 | 43,44 | 43,33 | 43,33 | -0,28% | 6.621,00 |
| 09.05.2019 | 43,38 | 43,47 | 43,31 | 43,45 | 0,00% | 11.118,00 |
| 08.05.2019 | 43,54 | 43,57 | 43,37 | 43,45 | -0,11% | 15.115,00 |
| 07.05.2019 | 43,65 | 43,67 | 43,47 | 43,50 | -0,68% | 8.986,00 |
| 06.05.2019 | 43,57 | 43,81 | 43,46 | 43,80 | 0,27% | 9.160,00 |
| 03.05.2019 | 43,31 | 43,85 | 43,31 | 43,68 | 0,69% | 28.762,00 |
| 02.05.2019 | 43,39 | 43,63 | 43,37 | 43,38 | 0,08% | 7.527,00 |
| 01.05.2019 | 43,44 | 43,44 | 43,32 | 43,35 | -0,10% | 13.692,00 |
| 30.04.2019 | 43,40 | 43,45 | 43,38 | 43,39 | 0,02% | 8.224,00 |
| 29.04.2019 | 43,36 | 43,45 | 43,32 | 43,38 | 0,16% | 5.773,00 |
| 26.04.2019 | 43,60 | 43,61 | 43,31 | 43,31 | -0,80% | 9.773,00 |
| 25.04.2019 | 43,50 | 43,69 | 43,40 | 43,66 | 0,48% | 12.193,00 |
| 24.04.2019 | 43,60 | 43,60 | 43,45 | 43,45 | -0,30% | 11.232,00 |
| 23.04.2019 | 43,55 | 43,70 | 43,53 | 43,58 | 0,21% | 9.326,00 |
| 22.04.2019 | 43,75 | 43,79 | 43,45 | 43,49 | -0,66% | 4.786,00 |
| 18.04.2019 | 43,75 | 43,85 | 43,70 | 43,78 | 0,23% | 20.526,00 |
| 17.04.2019 | 43,71 | 43,82 | 43,46 | 43,68 | 0,11% | 21.110,00 |
| 16.04.2019 | 43,74 | 43,77 | 43,50 | 43,63 | 0,00% | 32.604,00 |
| 15.04.2019 | 43,73 | 43,90 | 43,53 | 43,63 | -0,25% | 68.866,00 |
| 12.04.2019 | 43,69 | 44,06 | 43,60 | 43,74 | 0,62% | 36.720,00 |
| 11.04.2019 | 43,37 | 43,49 | 43,32 | 43,47 | 0,35% | 288.963,00 |
| 10.04.2019 | 43,36 | 43,60 | 43,25 | 43,32 | 25,24% | 225.965,00 |
| 09.04.2019 | 34,39 | 34,80 | 34,22 | 34,59 | -0,63% | 3.304,00 |
| 08.04.2019 | 34,73 | 34,81 | 34,70 | 34,81 | -0,26% | 1.347,00 |
| 05.04.2019 | 34,96 | 35,11 | 34,83 | 34,90 | -0,17% | 4.652,00 |
| 04.04.2019 | 34,85 | 35,03 | 34,83 | 34,96 | 1,07% | 6.599,00 |
| 03.04.2019 | 34,72 | 34,81 | 34,53 | 34,59 | -0,09% | 2.050,00 |
| 02.04.2019 | 34,91 | 34,91 | 34,11 | 34,62 | -1,23% | 5.327,00 |
| 01.04.2019 | 35,14 | 35,23 | 34,65 | 35,05 | 1,59% | 3.854,00 |
| 29.03.2019 | 34,19 | 34,55 | 34,00 | 34,50 | 1,26% | 4.569,00 |
| 28.03.2019 | 33,94 | 34,07 | 33,41 | 34,07 | 1,76% | 4.072,00 |
| 27.03.2019 | 32,99 | 33,64 | 32,94 | 33,48 | -0,06% | 2.028,00 |
| 26.03.2019 | 33,02 | 33,50 | 33,02 | 33,50 | 2,38% | 7.041,00 |
| 25.03.2019 | 31,69 | 32,80 | 31,68 | 32,72 | 2,44% | 3.426,00 |
| 22.03.2019 | 33,49 | 33,55 | 31,91 | 31,94 | -6,25% | 8.938,00 |
| 21.03.2019 | 33,90 | 34,69 | 33,90 | 34,07 | 0,65% | 4.450,00 |
| 20.03.2019 | 32,90 | 34,31 | 32,90 | 33,85 | 2,92% | 6.564,00 |
| 19.03.2019 | 32,96 | 33,04 | 32,71 | 32,89 | -0,21% | 2.269,00 |
| 18.03.2019 | 32,20 | 32,98 | 32,20 | 32,96 | 3,16% | 3.262,00 |
| 15.03.2019 | 32,33 | 32,41 | 31,91 | 31,95 | -0,19% | 2.545,00 |
| 14.03.2019 | 32,15 | 32,23 | 32,01 | 32,01 | -1,84% | 1.364,00 |
| 13.03.2019 | 32,54 | 32,66 | 32,29 | 32,61 | 1,65% | 2.909,00 |
| 12.03.2019 | 32,45 | 32,69 | 32,08 | 32,08 | -1,11% | 3.010,00 |
| 11.03.2019 | 32,41 | 32,55 | 32,24 | 32,44 | 0,19% | 4.148,00 |
| 08.03.2019 | 32,20 | 32,74 | 32,11 | 32,38 | -0,92% | 3.384,00 |
| 07.03.2019 | 32,85 | 32,94 | 32,51 | 32,68 | -0,82% | 3.118,00 |
| 06.03.2019 | 33,61 | 33,74 | 32,95 | 32,95 | -2,11% | 5.428,00 |
| 05.03.2019 | 33,66 | 33,83 | 33,52 | 33,66 | 0,78% | 1.910,00 |
| 04.03.2019 | 33,27 | 33,42 | 33,20 | 33,40 | 0,97% | 5.413,00 |
| 01.03.2019 | 33,35 | 33,60 | 32,85 | 33,08 | -1,93% | 4.982,00 |
| 28.02.2019 | 33,60 | 34,37 | 33,60 | 33,73 | 0,66% | 4.635,00 |
| 27.02.2019 | 33,50 | 33,65 | 33,43 | 33,51 | 0,21% | 5.611,00 |
| 26.02.2019 | 33,57 | 33,57 | 33,44 | 33,44 | -0,48% | 1.028,00 |
| 25.02.2019 | 33,64 | 33,71 | 33,56 | 33,60 | 0,54% | 2.418,00 |
| 22.02.2019 | 33,69 | 33,69 | 33,28 | 33,42 | 0,00% | 4.133,00 |
| 21.02.2019 | 33,28 | 33,50 | 33,17 | 33,42 | -0,03% | 3.723,00 |