Echtzeit-Aktienkurs New Ireland Fund
Bid:
Ask:
Aktienkurse zur New Ireland Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,51 | 10,97 | 9,98 | 10,64 | 0,14% | - |
| 25.02.2021 | 11,43 | 11,43 | 10,45 | 10,62 | -1,48% | - |
| 24.02.2021 | 10,78 | 11,08 | 10,08 | 10,78 | 1,08% | - |
| 23.02.2021 | 10,58 | 10,96 | 10,42 | 10,67 | -0,79% | - |
| 22.02.2021 | 9,98 | 11,02 | 9,98 | 10,75 | 4,37% | - |
| 19.02.2021 | 10,66 | 10,71 | 10,27 | 10,30 | 0,83% | - |
| 18.02.2021 | 10,45 | 10,73 | 9,88 | 10,22 | -5,20% | - |
| 17.02.2021 | 11,35 | 11,35 | 10,31 | 10,78 | 0,70% | - |
| 16.02.2021 | 10,81 | 10,96 | 10,08 | 10,70 | 4,04% | - |
| 12.02.2021 | 10,67 | 11,02 | 9,98 | 10,29 | -2,70% | - |
| 11.02.2021 | 10,72 | 11,46 | 10,33 | 10,57 | -1,72% | - |
| 10.02.2021 | 10,31 | 10,91 | 10,31 | 10,76 | 2,28% | - |
| 09.02.2021 | 10,65 | 10,93 | 10,12 | 10,52 | -1,82% | - |
| 08.02.2021 | 10,71 | 10,71 | 10,07 | 10,71 | 0,47% | - |
| 05.02.2021 | 10,80 | 11,04 | 10,44 | 10,66 | 0,28% | - |
| 04.02.2021 | 9,95 | 10,92 | 9,95 | 10,63 | 0,19% | - |
| 03.02.2021 | 10,61 | 10,87 | 10,33 | 10,61 | 1,73% | - |
| 02.02.2021 | 0,00 | 10,43 | 0,00 | 10,43 | 0,68% | - |
| 01.02.2021 | 10,67 | 10,72 | 9,60 | 10,36 | -1,57% | - |
| 29.01.2021 | 10,52 | 11,18 | 10,20 | 10,53 | -1,41% | - |
| 28.01.2021 | 10,93 | 11,43 | 10,39 | 10,68 | 1,04% | - |
| 27.01.2021 | 10,83 | 10,90 | 10,31 | 10,57 | 2,92% | - |
| 26.01.2021 | 10,27 | 10,27 | 10,27 | 10,27 | -8,06% | - |
| 25.01.2021 | 10,97 | 11,54 | 10,97 | 11,17 | 1,36% | - |
| 22.01.2021 | 10,27 | 11,02 | 10,27 | 11,02 | 0,32% | - |
| 21.01.2021 | 10,70 | 10,98 | 10,70 | 10,98 | 0,60% | - |
| 20.01.2021 | 11,49 | 11,49 | 10,92 | 10,92 | 1,58% | - |
| 19.01.2021 | 10,29 | 11,31 | 10,29 | 10,75 | -2,85% | - |
| 15.01.2021 | 10,85 | 12,01 | 10,64 | 11,06 | -2,08% | - |
| 14.01.2021 | 11,34 | 11,40 | 11,02 | 11,30 | 43,70% | - |
| 13.01.2021 | 11,90 | 11,90 | 7,86 | 7,86 | -29,79% | - |
| 12.01.2021 | 11,22 | 11,93 | 10,90 | 11,20 | 0,00% | - |
| 11.01.2021 | 12,05 | 12,05 | 11,20 | 11,20 | -0,89% | - |
| 08.01.2021 | 11,42 | 11,69 | 10,98 | 11,30 | 1,57% | - |
| 07.01.2021 | 10,64 | 11,31 | 10,64 | 11,12 | 2,39% | - |
| 06.01.2021 | 10,89 | 11,07 | 0,00 | 10,86 | 2,26% | - |
| 05.01.2021 | 10,50 | 10,87 | 10,18 | 10,62 | 3,36% | - |
| 04.01.2021 | 10,54 | 10,54 | 10,24 | 10,28 | -0,82% | - |
| 31.12.2020 | 10,42 | 10,66 | 10,11 | 10,36 | -1,43% | - |
| 30.12.2020 | 10,59 | 10,83 | 10,24 | 10,51 | 0,33% | - |
| 29.12.2020 | 10,43 | 10,71 | 10,16 | 10,48 | -0,19% | - |
| 28.12.2020 | 10,01 | 10,50 | 9,87 | 10,50 | 11,89% | - |
| 24.12.2020 | 9,95 | 10,40 | 9,12 | 9,38 | -7,31% | - |
| 23.12.2020 | 10,15 | 10,45 | 10,11 | 10,12 | 0,70% | - |
| 22.12.2020 | 9,90 | 10,42 | 9,65 | 10,05 | 0,95% | - |
| 21.12.2020 | 9,74 | 10,25 | 9,74 | 9,96 | -2,59% | - |
| 18.12.2020 | 10,87 | 10,87 | 10,22 | 10,22 | 1,04% | - |
| 17.12.2020 | 10,11 | 10,39 | 9,84 | 10,12 | -2,27% | - |
| 16.12.2020 | 10,32 | 10,74 | 10,06 | 10,35 | -1,05% | - |
| 15.12.2020 | 10,17 | 10,50 | 9,90 | 10,46 | 6,03% | - |
| 14.12.2020 | 10,12 | 10,36 | 9,87 | 9,87 | -1,00% | - |
| 11.12.2020 | 9,94 | 9,98 | 9,75 | 9,97 | -0,85% | - |
| 10.12.2020 | 9,91 | 10,21 | 9,65 | 10,05 | 1,06% | - |
| 09.12.2020 | 10,01 | 10,25 | 9,76 | 9,95 | -99,54% | - |
| 08.12.2020 | 9,95 | 2.147,33 | 9,61 | 2.147,33 | 37.244,63% | - |
| 07.12.2020 | 10,55 | 11,02 | 5,30 | 5,75 | -43,10% | - |
| 04.12.2020 | 9,95 | 10,22 | 5,74 | 10,11 | 3,06% | - |
| 03.12.2020 | 9,83 | 9,93 | 9,62 | 9,81 | -99,54% | - |
| 02.12.2020 | 9,40 | 2.151,46 | 5,65 | 2.151,46 | 22.102,89% | - |
| 01.12.2020 | 9,64 | 9,88 | 9,36 | 9,69 | 3,42% | - |
| 30.11.2020 | 9,78 | 9,81 | 9,28 | 9,37 | -5,07% | - |
| 27.11.2020 | 9,80 | 10,03 | 9,36 | 9,87 | -0,30% | - |
| 25.11.2020 | 9,71 | 10,13 | 9,44 | 9,90 | 1,07% | - |
| 24.11.2020 | 9,60 | 9,81 | 9,46 | 9,80 | 2,51% | - |
| 23.11.2020 | 9,51 | 9,67 | 9,19 | 9,56 | 1,54% | - |
| 20.11.2020 | 9,33 | 9,66 | 9,15 | 9,41 | 1,18% | - |
| 19.11.2020 | 9,30 | 9,30 | 8,99 | 9,30 | 0,54% | - |
| 18.11.2020 | 9,24 | 9,74 | 8,98 | 9,25 | 0,93% | - |
| 17.11.2020 | 9,13 | 9,28 | 8,82 | 9,17 | 1,44% | - |
| 16.11.2020 | 8,98 | 9,31 | 8,86 | 9,04 | -0,99% | - |
| 13.11.2020 | 9,12 | 9,34 | 9,10 | 9,13 | 3,63% | - |
| 12.11.2020 | 9,03 | 9,23 | 8,65 | 8,81 | -2,17% | - |
| 11.11.2020 | 8,64 | 9,23 | 8,58 | 9,00 | 1,47% | - |
| 10.11.2020 | 8,80 | 9,11 | 8,80 | 8,87 | 0,91% | - |
| 09.11.2020 | 8,90 | 8,94 | 8,54 | 8,79 | 2,57% | - |
| 06.11.2020 | 8,55 | 8,57 | 8,34 | 8,57 | 0,53% | - |
| 05.11.2020 | 8,14 | 8,60 | 7,96 | 8,53 | 4,86% | - |
| 04.11.2020 | 8,02 | 8,41 | 7,81 | 8,13 | -0,18% | - |
| 03.11.2020 | 7,75 | 8,32 | 7,75 | 8,15 | 2,71% | - |
| 02.11.2020 | 8,06 | 8,06 | 7,70 | 7,93 | 1,60% | - |
| 30.10.2020 | 7,84 | 7,85 | 7,81 | 7,81 | -0,45% | - |
| 29.10.2020 | 0,00 | 8,06 | 0,00 | 7,84 | 0,84% | - |
| 28.10.2020 | 7,82 | 8,03 | 7,69 | 7,78 | -2,99% | - |
| 27.10.2020 | 8,07 | 8,08 | 7,85 | 8,02 | -1,05% | - |
| 26.10.2020 | 8,15 | 8,16 | 7,98 | 8,10 | -4,14% | - |
| 23.10.2020 | 8,23 | 8,45 | 8,04 | 8,45 | 2,86% | - |
| 22.10.2020 | 8,19 | 8,25 | 8,03 | 8,22 | 2,43% | - |
| 21.10.2020 | 8,21 | 8,28 | 8,02 | 8,02 | -2,49% | - |
| 20.10.2020 | 8,23 | 8,44 | 8,02 | 8,23 | 2,11% | - |
| 19.10.2020 | 8,05 | 8,32 | 8,04 | 8,06 | 0,12% | - |
| 16.10.2020 | 8,41 | 8,41 | 8,05 | 8,05 | -4,23% | - |
| 15.10.2020 | 8,09 | 8,40 | 8,05 | 8,40 | -0,83% | - |
| 14.10.2020 | 8,61 | 8,61 | 8,27 | 8,47 | 0,30% | - |
| 13.10.2020 | 8,58 | 8,58 | 8,13 | 8,45 | 1,26% | - |
| 12.10.2020 | 8,71 | 8,71 | 8,34 | 8,34 | -2,91% | - |
| 09.10.2020 | 8,71 | 8,71 | 8,36 | 8,59 | 0,70% | - |
| 08.10.2020 | 7,94 | 8,55 | 7,94 | 8,53 | 3,46% | - |
| 07.10.2020 | 8,67 | 8,67 | 8,15 | 8,25 | 1,54% | - |
| 06.10.2020 | 8,31 | 8,68 | 8,12 | 8,12 | -4,53% | - |
| 05.10.2020 | 7,75 | 8,52 | 7,75 | 8,51 | 0,53% | - |