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