Echtzeit-Aktienkurs Neenah
Bid:
Ask:
Aktienkurse zur Neenah Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 55,22 | 56,35 | 55,05 | 55,25 | -3,00% | - |
25.02.2021 | 56,97 | 56,97 | 56,96 | 56,96 | -0,81% | - |
24.02.2021 | 57,43 | 57,43 | 57,43 | 57,43 | 0,45% | - |
23.02.2021 | 56,35 | 58,24 | 55,88 | 57,17 | -0,31% | - |
22.02.2021 | 55,18 | 57,35 | 55,07 | 57,35 | 4,52% | - |
19.02.2021 | 55,03 | 55,45 | 53,44 | 54,87 | 1,04% | - |
18.02.2021 | 55,84 | 57,08 | 54,30 | 54,30 | -4,67% | - |
17.02.2021 | 56,98 | 57,18 | 56,26 | 56,96 | 0,22% | - |
16.02.2021 | 56,39 | 57,11 | 55,30 | 56,84 | -0,15% | - |
12.02.2021 | 56,76 | 58,12 | 55,26 | 56,92 | 0,57% | - |
11.02.2021 | 57,14 | 57,29 | 55,36 | 56,60 | -1,26% | - |
10.02.2021 | 56,83 | 57,66 | 55,39 | 57,32 | 0,84% | - |
09.02.2021 | 55,55 | 57,11 | 55,53 | 56,85 | 1,49% | - |
08.02.2021 | 55,09 | 56,04 | 54,70 | 56,01 | 4,10% | - |
05.02.2021 | 54,13 | 54,35 | 52,63 | 53,81 | 0,20% | - |
04.02.2021 | 53,79 | 53,83 | 53,67 | 53,70 | 0,95% | - |
03.02.2021 | 52,96 | 53,38 | 52,32 | 53,20 | 0,17% | - |
02.02.2021 | 52,64 | 53,38 | 52,56 | 53,11 | 2,11% | - |
01.02.2021 | 50,72 | 52,52 | 50,41 | 52,01 | 2,60% | - |
29.01.2021 | 51,72 | 52,51 | 50,38 | 50,69 | -2,02% | - |
28.01.2021 | 52,15 | 52,63 | 0,00 | 51,74 | -0,79% | - |
27.01.2021 | 52,72 | 53,63 | 51,55 | 52,15 | -3,18% | - |
26.01.2021 | 53,65 | 53,86 | 53,65 | 53,86 | -1,85% | - |
25.01.2021 | 54,20 | 55,01 | 53,75 | 54,87 | 1,66% | - |
22.01.2021 | 53,34 | 54,12 | 53,01 | 53,98 | -0,71% | - |
21.01.2021 | 54,36 | 54,46 | 54,36 | 54,36 | -1,11% | - |
20.01.2021 | 54,80 | 55,69 | 54,07 | 54,97 | -0,08% | - |
19.01.2021 | 55,09 | 55,92 | 54,52 | 55,02 | -1,39% | - |
15.01.2021 | 55,88 | 56,69 | 55,34 | 55,79 | -3,49% | - |
14.01.2021 | 58,37 | 59,39 | 56,77 | 57,81 | 0,20% | - |
13.01.2021 | 57,80 | 59,08 | 57,10 | 57,69 | -1,41% | - |
12.01.2021 | 58,52 | 58,52 | 58,52 | 58,52 | 1,59% | - |
11.01.2021 | 57,65 | 58,19 | 57,26 | 57,60 | 0,60% | - |
08.01.2021 | 58,49 | 58,62 | 56,53 | 57,26 | -4,04% | - |
07.01.2021 | 60,41 | 60,54 | 59,12 | 59,67 | -2,28% | - |
06.01.2021 | 58,92 | 62,12 | 0,00 | 61,06 | 7,28% | - |
05.01.2021 | 55,38 | 58,18 | 55,22 | 56,91 | 4,55% | - |
04.01.2021 | 54,94 | 55,12 | 53,73 | 54,44 | -1,77% | - |
31.12.2020 | 55,34 | 55,79 | 53,89 | 55,42 | 0,36% | - |
30.12.2020 | 55,83 | 55,85 | 55,19 | 55,22 | -0,32% | - |
29.12.2020 | 55,57 | 55,69 | 54,49 | 55,40 | -3,67% | - |
28.12.2020 | 56,22 | 57,51 | 56,21 | 57,51 | 3,52% | - |
24.12.2020 | 55,43 | 57,13 | 54,99 | 55,55 | 0,43% | - |
23.12.2020 | 55,69 | 55,79 | 53,88 | 55,31 | 0,06% | - |
22.12.2020 | 55,12 | 56,47 | 54,79 | 55,28 | 1,63% | - |
21.12.2020 | 54,82 | 55,50 | 53,71 | 54,39 | -4,31% | - |
18.12.2020 | 56,30 | 60,02 | 55,01 | 56,84 | 3,79% | - |
17.12.2020 | 56,33 | 56,35 | 50,52 | 54,77 | 0,05% | - |
16.12.2020 | 56,15 | 56,15 | 52,88 | 54,74 | -0,23% | - |
15.12.2020 | 56,06 | 56,36 | 51,82 | 54,86 | 0,56% | - |
14.12.2020 | 55,37 | 55,37 | 49,95 | 54,56 | -0,18% | - |
11.12.2020 | 55,07 | 55,08 | 50,15 | 54,66 | 1,20% | - |
10.12.2020 | 54,46 | 55,89 | 50,51 | 54,01 | -1,21% | - |
09.12.2020 | 54,64 | 55,59 | 54,23 | 54,67 | 1,27% | - |
08.12.2020 | 52,75 | 54,48 | 52,51 | 53,98 | 3,26% | - |
07.12.2020 | 52,93 | 54,02 | 52,28 | 52,28 | -0,20% | - |
04.12.2020 | 53,00 | 53,31 | 48,45 | 52,38 | 2,63% | - |
03.12.2020 | 51,22 | 51,22 | 46,33 | 51,04 | 0,37% | - |
02.12.2020 | 51,84 | 52,17 | 50,73 | 50,85 | 2,45% | - |
01.12.2020 | 49,61 | 50,51 | 49,22 | 49,64 | 2,46% | - |
30.11.2020 | 48,04 | 48,58 | 47,83 | 48,45 | 1,00% | - |
27.11.2020 | 48,09 | 49,36 | 47,17 | 47,97 | 0,38% | - |
25.11.2020 | 47,27 | 48,59 | 47,15 | 47,79 | -0,83% | - |
24.11.2020 | 48,13 | 48,25 | 47,39 | 48,19 | 3,79% | - |
23.11.2020 | 46,32 | 46,76 | 45,44 | 46,43 | 3,56% | - |
20.11.2020 | 43,87 | 44,89 | 43,53 | 44,83 | 1,47% | - |
19.11.2020 | 44,16 | 45,19 | 43,26 | 44,18 | -0,88% | - |
18.11.2020 | 46,19 | 46,19 | 44,16 | 44,57 | -1,95% | - |
17.11.2020 | 45,57 | 46,38 | 45,46 | 45,46 | 0,39% | - |
16.11.2020 | 45,47 | 46,05 | 44,84 | 45,28 | 2,58% | - |
13.11.2020 | 44,22 | 44,63 | 43,20 | 44,14 | 2,29% | - |
12.11.2020 | 42,85 | 43,72 | 41,99 | 43,15 | -1,51% | - |
11.11.2020 | 43,29 | 43,81 | 0,00 | 43,81 | -1,30% | - |
10.11.2020 | 45,00 | 45,36 | 43,57 | 44,39 | 4,04% | - |
09.11.2020 | 0,00 | 44,95 | 0,00 | 42,66 | 5,83% | - |
06.11.2020 | 42,04 | 42,04 | 40,03 | 40,31 | -2,74% | - |
05.11.2020 | 41,22 | 42,31 | 40,04 | 41,45 | 1,94% | - |
04.11.2020 | 41,88 | 43,13 | 0,00 | 40,66 | 2,10% | - |
03.11.2020 | 40,05 | 40,46 | 39,18 | 39,82 | 4,09% | - |
02.11.2020 | 39,99 | 39,99 | 37,75 | 38,26 | 2,11% | - |
30.10.2020 | 38,07 | 38,77 | 37,21 | 37,47 | -1,28% | - |
29.10.2020 | 36,43 | 38,16 | 36,23 | 37,95 | 3,60% | - |
28.10.2020 | 36,83 | 37,58 | 36,06 | 36,63 | -0,64% | - |
27.10.2020 | 36,86 | 36,87 | 36,85 | 36,87 | -5,64% | - |
26.10.2020 | 38,87 | 39,16 | 38,21 | 39,07 | -3,04% | - |
23.10.2020 | 39,89 | 40,30 | 39,26 | 40,30 | 0,12% | - |
22.10.2020 | 38,80 | 40,25 | 38,63 | 40,25 | 5,94% | - |
21.10.2020 | 38,40 | 39,03 | 37,99 | 37,99 | -1,59% | - |
20.10.2020 | 38,97 | 39,37 | 37,65 | 38,61 | -1,84% | - |
19.10.2020 | 39,26 | 39,80 | 38,39 | 39,33 | 2,53% | - |
16.10.2020 | 39,31 | 39,96 | 38,36 | 38,36 | -1,79% | - |
15.10.2020 | 38,60 | 39,82 | 38,43 | 39,06 | 1,44% | - |
14.10.2020 | 39,92 | 39,92 | 38,50 | 38,51 | -2,38% | - |
13.10.2020 | 38,11 | 39,73 | 38,11 | 39,45 | -1,21% | - |
12.10.2020 | 39,45 | 40,27 | 39,15 | 39,93 | 0,72% | - |
09.10.2020 | 40,03 | 40,79 | 39,13 | 39,65 | -1,98% | - |
08.10.2020 | 40,09 | 40,80 | 39,54 | 40,45 | 0,66% | - |
07.10.2020 | 40,30 | 41,14 | 39,37 | 40,18 | 2,15% | - |
06.10.2020 | 39,19 | 40,33 | 38,77 | 39,34 | -0,32% | - |
05.10.2020 | 39,20 | 39,91 | 38,65 | 39,46 | 2,84% | - |