Echtzeit-Aktienkurs Malvern Bancorp
Bid:
Ask:
Aktienkurse zur Malvern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,99 | 17,47 | 16,95 | 17,40 | 3,54% | - |
| 25.02.2021 | 16,95 | 17,01 | 16,77 | 16,80 | 0,18% | - |
| 24.02.2021 | 16,77 | 16,89 | 16,57 | 16,77 | 2,13% | - |
| 23.02.2021 | 16,58 | 16,76 | 16,28 | 16,42 | 0,89% | - |
| 22.02.2021 | 16,41 | 16,41 | 16,17 | 16,28 | 0,65% | - |
| 19.02.2021 | 16,24 | 16,29 | 16,12 | 16,17 | 1,86% | - |
| 18.02.2021 | 15,72 | 15,95 | 15,71 | 15,88 | -1,95% | - |
| 17.02.2021 | 16,66 | 16,66 | 16,19 | 16,19 | -0,71% | - |
| 16.02.2021 | 16,35 | 16,40 | 16,28 | 16,31 | 1,08% | - |
| 12.02.2021 | 16,90 | 16,90 | 15,80 | 16,13 | -1,07% | - |
| 11.02.2021 | 16,21 | 16,31 | 16,16 | 16,31 | 0,15% | - |
| 10.02.2021 | 16,08 | 16,43 | 16,08 | 16,28 | -0,85% | - |
| 09.02.2021 | 16,37 | 16,56 | 16,36 | 16,42 | -0,03% | - |
| 08.02.2021 | 16,38 | 16,43 | 16,29 | 16,43 | 0,43% | - |
| 05.02.2021 | 16,81 | 16,86 | 16,22 | 16,36 | -0,30% | - |
| 04.02.2021 | 16,29 | 16,55 | 16,29 | 16,41 | 1,86% | - |
| 03.02.2021 | 16,18 | 16,27 | 16,07 | 16,11 | 1,35% | - |
| 02.02.2021 | 15,62 | 15,89 | 15,59 | 15,89 | -0,25% | - |
| 01.02.2021 | 16,01 | 16,06 | 15,76 | 15,93 | 0,60% | - |
| 29.01.2021 | 15,95 | 16,09 | 15,80 | 15,84 | -1,03% | - |
| 28.01.2021 | 16,33 | 16,33 | 16,00 | 16,00 | -3,56% | - |
| 27.01.2021 | 16,95 | 16,95 | 16,40 | 16,59 | 0,61% | - |
| 26.01.2021 | 17,71 | 17,71 | 16,43 | 16,49 | -0,75% | - |
| 25.01.2021 | 16,58 | 16,63 | 16,50 | 16,62 | -3,51% | - |
| 22.01.2021 | 16,13 | 17,30 | 16,09 | 17,22 | 3,11% | - |
| 21.01.2021 | 17,38 | 17,38 | 16,61 | 16,70 | -2,25% | - |
| 20.01.2021 | 17,31 | 17,31 | 16,97 | 17,09 | -0,09% | - |
| 19.01.2021 | 17,41 | 17,41 | 17,02 | 17,10 | -0,32% | - |
| 15.01.2021 | 16,67 | 17,43 | 16,62 | 17,16 | -1,24% | - |
| 14.01.2021 | 17,23 | 17,45 | 17,13 | 17,37 | 1,97% | - |
| 13.01.2021 | 17,43 | 17,43 | 16,98 | 17,04 | -1,84% | - |
| 12.01.2021 | 17,41 | 17,56 | 17,24 | 17,36 | 0,58% | - |
| 11.01.2021 | 17,56 | 17,56 | 17,09 | 17,26 | 0,32% | - |
| 08.01.2021 | 17,42 | 17,52 | 16,95 | 17,20 | 0,12% | - |
| 07.01.2021 | 17,34 | 17,34 | 17,15 | 17,18 | 3,06% | - |
| 06.01.2021 | 15,91 | 16,80 | 15,55 | 16,67 | 3,06% | - |
| 05.01.2021 | 15,45 | 16,18 | 15,44 | 16,18 | 5,17% | - |
| 04.01.2021 | 15,39 | 15,56 | 15,24 | 15,38 | -1,00% | - |
| 31.12.2020 | 15,75 | 15,75 | 15,51 | 15,54 | -0,83% | - |
| 30.12.2020 | 15,86 | 16,31 | 15,50 | 15,67 | -1,66% | - |
| 29.12.2020 | 15,79 | 15,93 | 15,77 | 15,93 | 0,22% | - |
| 28.12.2020 | 16,39 | 16,39 | 15,90 | 15,90 | -16,87% | - |
| 24.12.2020 | 16,12 | 19,12 | 15,85 | 19,12 | 18,87% | - |
| 23.12.2020 | 16,03 | 16,09 | 16,03 | 16,09 | -0,12% | - |
| 22.12.2020 | 16,31 | 16,31 | 16,08 | 16,11 | -0,40% | - |
| 21.12.2020 | 16,46 | 16,46 | 16,17 | 16,17 | -2,50% | - |
| 18.12.2020 | 16,81 | 16,95 | 16,58 | 16,59 | -1,89% | - |
| 17.12.2020 | 16,91 | 16,96 | 16,52 | 16,91 | -0,32% | - |
| 16.12.2020 | 17,03 | 17,08 | 16,96 | 16,96 | 0,06% | - |
| 15.12.2020 | 16,75 | 17,07 | 16,75 | 16,95 | 0,03% | - |
| 14.12.2020 | 16,90 | 17,12 | 16,89 | 16,95 | -0,06% | - |
| 11.12.2020 | 17,17 | 17,77 | 16,83 | 16,96 | -1,42% | - |
| 10.12.2020 | 17,54 | 17,54 | 17,07 | 17,20 | 0,35% | - |
| 09.12.2020 | 17,15 | 17,24 | 17,14 | 17,14 | -0,26% | - |
| 08.12.2020 | 17,00 | 2.154,26 | 10,48 | 17,19 | 0,26% | - |
| 07.12.2020 | 17,29 | 17,46 | 17,14 | 17,14 | 1,15% | - |
| 04.12.2020 | 17,09 | 17,09 | 16,66 | 16,95 | 0,62% | - |
| 03.12.2020 | 16,29 | 16,88 | 16,29 | 16,84 | 0,81% | - |
| 02.12.2020 | 16,46 | 2.147,33 | 16,11 | 16,71 | 5,36% | - |
| 01.12.2020 | 15,59 | 15,86 | 15,54 | 15,86 | 2,65% | - |
| 30.11.2020 | 15,83 | 15,83 | 15,45 | 15,45 | -60,93% | - |
| 27.11.2020 | 15,98 | 39,53 | 12,53 | 39,53 | 149,64% | - |
| 25.11.2020 | 15,84 | 15,84 | 15,84 | 15,84 | 1,87% | - |
| 24.11.2020 | 15,11 | 15,58 | 15,07 | 15,55 | 4,64% | - |
| 23.11.2020 | 14,44 | 14,93 | 14,44 | 14,86 | -0,54% | - |
| 20.11.2020 | 14,74 | 14,99 | 14,72 | 14,94 | 1,01% | - |
| 19.11.2020 | 14,62 | 15,09 | 14,62 | 14,79 | -0,90% | - |
| 18.11.2020 | 14,88 | 15,03 | 14,88 | 14,92 | 0,30% | - |
| 17.11.2020 | 14,38 | 14,92 | 14,38 | 14,88 | 0,75% | - |
| 16.11.2020 | 14,70 | 14,77 | 14,70 | 14,77 | 1,97% | - |
| 13.11.2020 | 14,26 | 14,90 | 13,83 | 14,48 | 0,77% | - |
| 12.11.2020 | 14,37 | 14,37 | 14,19 | 14,37 | 0,10% | - |
| 11.11.2020 | 14,61 | 14,61 | 13,99 | 14,36 | 1,31% | - |
| 10.11.2020 | 14,80 | 14,80 | 13,93 | 14,17 | -4,55% | - |
| 09.11.2020 | 14,27 | 14,85 | 14,27 | 14,85 | 12,55% | - |
| 06.11.2020 | 0,00 | 13,84 | 0,00 | 13,19 | -2,19% | - |
| 05.11.2020 | 13,09 | 13,50 | 12,81 | 13,49 | 5,02% | - |
| 04.11.2020 | 13,52 | 13,78 | 12,48 | 12,84 | -0,47% | - |
| 03.11.2020 | 12,53 | 12,93 | 12,53 | 12,90 | 2,91% | - |
| 30.10.2020 | 12,72 | 12,74 | 12,54 | 12,54 | 0,00% | - |
| 29.10.2020 | 12,78 | 12,79 | 12,42 | 12,54 | 0,44% | - |
| 28.10.2020 | 12,50 | 12,50 | 12,40 | 12,48 | -1,69% | - |
| 27.10.2020 | 12,95 | 12,95 | 12,70 | 12,70 | -1,09% | - |
| 26.10.2020 | 13,13 | 13,13 | 12,81 | 12,84 | -0,19% | - |
| 23.10.2020 | 12,99 | 13,09 | 12,86 | 12,86 | 2,92% | - |
| 22.10.2020 | 12,66 | 12,85 | 12,50 | 12,50 | 1,01% | - |
| 21.10.2020 | 12,56 | 12,67 | 12,37 | 12,37 | 0,81% | - |
| 20.10.2020 | 12,62 | 12,65 | 12,27 | 12,27 | 0,57% | - |
| 19.10.2020 | 12,66 | 12,66 | 12,20 | 12,20 | -2,44% | - |
| 16.10.2020 | 12,48 | 12,62 | 12,43 | 12,51 | 1,63% | - |
| 15.10.2020 | 12,34 | 12,62 | 12,25 | 12,31 | -0,65% | - |
| 14.10.2020 | 12,43 | 12,43 | 12,16 | 12,39 | 0,81% | - |
| 13.10.2020 | 12,23 | 12,40 | 12,23 | 12,29 | -2,34% | - |
| 12.10.2020 | 12,22 | 12,58 | 0,00 | 12,58 | 1,74% | - |
| 09.10.2020 | 12,26 | 12,51 | 12,26 | 12,37 | 1,31% | - |
| 08.10.2020 | 12,14 | 12,31 | 12,14 | 12,21 | -0,77% | - |
| 07.10.2020 | 12,79 | 12,79 | 12,22 | 12,30 | 0,53% | - |
| 06.10.2020 | 12,24 | 12,47 | 12,14 | 12,24 | 1,03% | - |
| 05.10.2020 | 12,49 | 12,55 | 12,10 | 12,11 | 0,25% | - |
| 02.10.2020 | 11,68 | 12,14 | 11,68 | 12,08 | 1,17% | - |