Echtzeit-Aktienkurs Monotype Imaging Holdings
Bid:
Ask:
Aktienkurse zur Monotype Imaging Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2019 | 19,85 | 19,85 | 19,84 | 19,85 | 0,00% | - |
| 09.10.2019 | 19,91 | 19,91 | 19,84 | 19,85 | 0,05% | - |
| 08.10.2019 | 20,33 | 20,34 | 19,84 | 19,84 | 0,00% | - |
| 07.10.2019 | 19,84 | 19,84 | 19,84 | 19,84 | 0,00% | - |
| 04.10.2019 | 19,83 | 19,87 | 19,83 | 19,84 | 0,05% | - |
| 03.10.2019 | 19,82 | 19,83 | 19,82 | 19,83 | 0,05% | - |
| 02.10.2019 | 19,82 | 19,82 | 19,82 | 19,82 | 0,00% | - |
| 01.10.2019 | 19,81 | 19,82 | 19,81 | 19,82 | 0,05% | - |
| 30.09.2019 | 19,81 | 19,82 | 19,81 | 19,81 | 0,00% | - |
| 27.09.2019 | 19,82 | 19,82 | 19,81 | 19,81 | 0,00% | - |
| 26.09.2019 | 19,80 | 19,81 | 19,80 | 19,81 | 0,05% | - |
| 25.09.2019 | 19,80 | 19,81 | 19,80 | 19,80 | 0,05% | - |
| 24.09.2019 | 19,79 | 19,80 | 19,79 | 19,79 | -0,03% | 23.635,00 |
| 23.09.2019 | 19,79 | 19,81 | 19,79 | 19,79 | -0,03% | 76.692,00 |
| 20.09.2019 | 19,79 | 19,80 | 19,79 | 19,80 | 0,03% | 9.583,00 |
| 19.09.2019 | 19,79 | 19,80 | 19,79 | 19,79 | 0,00% | 28.905,00 |
| 18.09.2019 | 19,80 | 19,80 | 19,78 | 19,79 | 0,00% | 16.545,00 |
| 17.09.2019 | 19,77 | 19,80 | 19,77 | 19,79 | 0,15% | 22.558,00 |
| 16.09.2019 | 19,78 | 19,79 | 19,76 | 19,76 | -0,10% | 34.261,00 |
| 13.09.2019 | 19,78 | 19,79 | 19,77 | 19,78 | 0,05% | 14.659,00 |
| 12.09.2019 | 19,80 | 19,80 | 19,77 | 19,77 | -0,03% | 29.469,00 |
| 11.09.2019 | 19,78 | 19,80 | 19,77 | 19,78 | -0,03% | 25.346,00 |
| 10.09.2019 | 19,80 | 19,81 | 19,78 | 19,78 | -0,10% | 24.107,00 |
| 09.09.2019 | 19,77 | 19,80 | 19,76 | 19,80 | 0,30% | 31.088,00 |
| 06.09.2019 | 19,76 | 19,76 | 19,74 | 19,74 | -0,05% | 13.749,00 |
| 05.09.2019 | 19,76 | 19,77 | 19,75 | 19,75 | -0,03% | 20.701,00 |
| 04.09.2019 | 19,77 | 19,77 | 19,75 | 19,76 | 0,03% | 14.035,00 |
| 03.09.2019 | 19,74 | 19,76 | 19,74 | 19,75 | 0,03% | 49.481,00 |
| 30.08.2019 | 19,74 | 19,76 | 19,74 | 19,75 | 0,03% | 13.750,00 |
| 29.08.2019 | 19,74 | 19,75 | 19,73 | 19,74 | 0,10% | 14.803,00 |
| 28.08.2019 | 19,71 | 19,75 | 19,67 | 19,72 | 0,00% | 18.386,00 |
| 27.08.2019 | 19,75 | 19,75 | 19,71 | 19,72 | -0,08% | 34.629,00 |
| 26.08.2019 | 19,92 | 19,92 | 19,66 | 19,74 | -1,08% | 22.450,00 |
| 23.08.2019 | 19,86 | 19,95 | 19,86 | 19,95 | 0,00% | 14.301,00 |
| 22.08.2019 | 19,94 | 20,02 | 19,94 | 19,95 | -0,05% | 6.329,00 |
| 21.08.2019 | 19,89 | 19,96 | 19,87 | 19,96 | 0,48% | 19.278,00 |
| 20.08.2019 | 19,84 | 19,88 | 19,84 | 19,87 | 0,58% | 3.896,00 |
| 19.08.2019 | 20,00 | 20,00 | 19,75 | 19,75 | -0,50% | 98.601,00 |
| 16.08.2019 | 19,89 | 19,89 | 19,84 | 19,85 | 0,20% | 4.182,00 |
| 15.08.2019 | 19,84 | 19,90 | 19,80 | 19,81 | -0,35% | 9.086,00 |
| 14.08.2019 | 19,82 | 19,92 | 19,80 | 19,88 | 0,13% | 7.888,00 |
| 13.08.2019 | 19,87 | 19,87 | 19,85 | 19,86 | 0,28% | 4.813,00 |
| 12.08.2019 | 19,80 | 19,88 | 19,80 | 19,80 | -0,03% | 20.734,00 |
| 09.08.2019 | 19,81 | 19,86 | 19,80 | 19,81 | -0,13% | 32.101,00 |
| 08.08.2019 | 19,89 | 19,90 | 19,83 | 19,83 | -0,10% | 16.366,00 |
| 07.08.2019 | 19,84 | 19,87 | 19,81 | 19,85 | 0,00% | 42.989,00 |
| 06.08.2019 | 19,97 | 19,97 | 19,85 | 19,85 | -0,58% | 17.880,00 |
| 05.08.2019 | 19,90 | 19,97 | 19,84 | 19,97 | 0,33% | 65.269,00 |
| 02.08.2019 | 19,89 | 19,96 | 19,88 | 19,90 | -0,15% | 47.093,00 |
| 01.08.2019 | 20,03 | 20,05 | 19,93 | 19,93 | -0,23% | 36.443,00 |
| 31.07.2019 | 19,94 | 19,98 | 19,89 | 19,98 | 0,23% | 34.356,00 |
| 30.07.2019 | 19,94 | 20,00 | 19,88 | 19,93 | 0,15% | 60.181,00 |
| 29.07.2019 | 19,98 | 19,99 | 19,89 | 19,90 | -0,40% | 70.507,00 |
| 26.07.2019 | 19,86 | 20,16 | 19,86 | 19,98 | 23,56% | 275.286,00 |
| 25.07.2019 | 16,51 | 16,51 | 16,01 | 16,17 | -3,41% | 21.749,00 |
| 24.07.2019 | 16,80 | 16,91 | 16,70 | 16,74 | 0,09% | 21.508,00 |
| 23.07.2019 | 16,70 | 16,74 | 16,67 | 16,73 | 0,15% | 4.746,00 |
| 22.07.2019 | 16,81 | 16,85 | 16,70 | 16,70 | -0,24% | 3.781,00 |
| 19.07.2019 | 17,01 | 17,02 | 16,70 | 16,74 | -0,65% | 10.834,00 |
| 18.07.2019 | 17,02 | 17,12 | 16,84 | 16,85 | -0,65% | 8.256,00 |
| 17.07.2019 | 16,94 | 17,07 | 16,92 | 16,96 | -0,06% | 7.282,00 |
| 16.07.2019 | 17,26 | 17,26 | 16,97 | 16,97 | -1,74% | 5.187,00 |
| 15.07.2019 | 17,23 | 17,27 | 16,88 | 17,27 | -0,12% | 7.322,00 |
| 12.07.2019 | 17,14 | 17,29 | 17,13 | 17,29 | 1,83% | 5.418,00 |
| 11.07.2019 | 16,96 | 17,14 | 16,91 | 16,98 | -0,59% | 5.164,00 |
| 10.07.2019 | 17,06 | 17,19 | 17,00 | 17,08 | 0,89% | 9.260,00 |
| 09.07.2019 | 17,14 | 17,18 | 16,91 | 16,93 | -1,57% | 6.682,00 |
| 08.07.2019 | 17,27 | 17,30 | 17,10 | 17,20 | -1,38% | 7.210,00 |
| 05.07.2019 | 17,32 | 17,44 | 17,30 | 17,44 | 0,40% | 6.475,00 |
| 03.07.2019 | 17,20 | 17,39 | 17,20 | 17,37 | 1,70% | 7.379,00 |
| 02.07.2019 | 16,87 | 17,10 | 16,84 | 17,08 | 1,01% | 11.235,00 |
| 01.07.2019 | 17,01 | 17,01 | 16,77 | 16,91 | 0,48% | 9.306,00 |
| 28.06.2019 | 16,89 | 16,96 | 16,72 | 16,83 | 0,30% | 22.421,00 |
| 27.06.2019 | 16,86 | 16,93 | 16,57 | 16,78 | 0,06% | 28.482,00 |
| 26.06.2019 | 17,22 | 17,22 | 16,53 | 16,77 | -1,12% | 14.992,00 |
| 25.06.2019 | 17,21 | 17,23 | 16,83 | 16,96 | -1,62% | 8.529,00 |
| 24.06.2019 | 17,76 | 17,87 | 17,10 | 17,24 | -0,86% | 15.529,00 |
| 21.06.2019 | 17,57 | 17,74 | 17,24 | 17,39 | -2,25% | 17.796,00 |
| 20.06.2019 | 17,96 | 18,10 | 17,73 | 17,79 | 7,82% | 39.690,00 |
| 19.06.2019 | 16,45 | 16,50 | 16,38 | 16,50 | 0,43% | 6.486,00 |
| 18.06.2019 | 16,70 | 16,70 | 16,42 | 16,43 | 0,67% | 7.947,00 |
| 17.06.2019 | 16,49 | 16,49 | 16,24 | 16,32 | -0,12% | 6.297,00 |
| 14.06.2019 | 16,30 | 16,44 | 16,30 | 16,34 | 0,18% | 3.821,00 |
| 13.06.2019 | 16,27 | 16,40 | 16,24 | 16,31 | 0,55% | 8.538,00 |
| 12.06.2019 | 15,94 | 16,26 | 15,94 | 16,22 | 1,85% | 6.293,00 |
| 11.06.2019 | 16,19 | 16,28 | 15,90 | 15,93 | -1,45% | 7.508,00 |
| 10.06.2019 | 16,33 | 16,35 | 16,11 | 16,16 | 0,00% | 6.070,00 |
| 07.06.2019 | 16,03 | 16,18 | 15,98 | 16,16 | 1,57% | 5.237,00 |
| 06.06.2019 | 16,10 | 16,21 | 15,86 | 15,91 | -1,67% | 7.791,00 |
| 05.06.2019 | 16,00 | 16,22 | 15,94 | 16,18 | 1,38% | 9.841,00 |
| 04.06.2019 | 16,23 | 16,23 | 15,75 | 15,96 | -1,72% | 22.268,00 |
| 03.06.2019 | 16,25 | 16,31 | 16,14 | 16,24 | -0,31% | 8.172,00 |
| 31.05.2019 | 16,42 | 16,46 | 16,24 | 16,29 | -2,40% | 6.640,00 |
| 30.05.2019 | 16,76 | 16,82 | 16,69 | 16,69 | -0,06% | 6.469,00 |
| 29.05.2019 | 16,77 | 16,77 | 16,65 | 16,70 | -0,62% | 5.176,00 |
| 28.05.2019 | 16,85 | 17,02 | 16,74 | 16,81 | 0,33% | 11.438,00 |
| 24.05.2019 | 16,84 | 16,84 | 16,74 | 16,75 | -0,24% | 3.187,00 |
| 23.05.2019 | 17,02 | 17,04 | 16,68 | 16,79 | -2,89% | 8.113,00 |
| 22.05.2019 | 17,17 | 17,36 | 17,09 | 17,29 | 0,70% | 12.736,00 |
| 21.05.2019 | 16,87 | 17,19 | 16,87 | 17,17 | 1,78% | 7.789,00 |