Echtzeit-Aktienkurs Raven Industries
Bid:
Ask:
Aktienkurse zur Raven Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,33 | 39,33 | 39,14 | 39,14 | -1,62% | - |
| 25.02.2021 | 39,88 | 40,07 | 39,78 | 39,79 | -4,52% | - |
| 24.02.2021 | 40,95 | 42,35 | 40,95 | 41,67 | 2,57% | - |
| 23.02.2021 | 39,10 | 40,95 | 39,02 | 40,63 | -3,95% | - |
| 22.02.2021 | 41,92 | 42,85 | 41,33 | 42,30 | 2,66% | - |
| 19.02.2021 | 40,42 | 41,35 | 39,95 | 41,20 | 2,96% | - |
| 18.02.2021 | 38,67 | 40,71 | 38,17 | 40,02 | 5,79% | - |
| 17.02.2021 | 37,96 | 37,98 | 37,01 | 37,83 | -0,26% | - |
| 16.02.2021 | 37,94 | 38,40 | 37,49 | 37,93 | 1,70% | - |
| 12.02.2021 | 37,50 | 37,78 | 37,01 | 37,29 | 0,55% | - |
| 11.02.2021 | 37,24 | 37,27 | 36,10 | 37,09 | -0,27% | - |
| 10.02.2021 | 37,06 | 37,45 | 0,00 | 37,19 | -0,44% | - |
| 09.02.2021 | 37,67 | 37,75 | 37,13 | 37,35 | -0,74% | - |
| 08.02.2021 | 37,31 | 37,75 | 36,90 | 37,63 | 5,33% | - |
| 05.02.2021 | 35,42 | 35,90 | 35,16 | 35,73 | 1,08% | - |
| 04.02.2021 | 35,38 | 35,38 | 35,34 | 35,35 | 3,50% | - |
| 03.02.2021 | 34,61 | 34,76 | 34,08 | 34,15 | -0,89% | - |
| 02.02.2021 | 34,01 | 34,74 | 33,66 | 34,46 | 5,61% | - |
| 01.02.2021 | 32,76 | 33,07 | 32,20 | 32,63 | 1,21% | - |
| 29.01.2021 | 32,16 | 32,24 | 32,16 | 32,24 | -4,67% | - |
| 28.01.2021 | 33,71 | 34,78 | 33,62 | 33,82 | -0,24% | - |
| 27.01.2021 | 35,14 | 35,36 | 33,89 | 33,90 | -6,81% | - |
| 26.01.2021 | 36,81 | 36,89 | 36,11 | 36,37 | -1,70% | - |
| 25.01.2021 | 36,48 | 37,00 | 35,87 | 37,00 | 3,83% | - |
| 22.01.2021 | 34,80 | 35,79 | 34,75 | 35,64 | -0,34% | - |
| 21.01.2021 | 36,87 | 36,88 | 35,59 | 35,76 | -3,68% | - |
| 20.01.2021 | 36,73 | 37,18 | 36,10 | 37,12 | 1,66% | - |
| 19.01.2021 | 36,34 | 36,91 | 36,08 | 36,52 | 0,01% | - |
| 15.01.2021 | 36,01 | 37,25 | 35,86 | 36,51 | -2,92% | - |
| 14.01.2021 | 38,88 | 38,92 | 37,48 | 37,61 | 0,40% | - |
| 13.01.2021 | 37,77 | 37,97 | 37,21 | 37,46 | -0,87% | - |
| 12.01.2021 | 37,20 | 37,96 | 37,05 | 37,79 | 3,32% | - |
| 11.01.2021 | 36,62 | 37,13 | 36,30 | 36,58 | 1,02% | - |
| 08.01.2021 | 36,74 | 37,03 | 35,84 | 36,21 | -1,11% | - |
| 07.01.2021 | 36,32 | 36,77 | 35,60 | 36,61 | 4,27% | - |
| 06.01.2021 | 33,47 | 35,77 | 33,40 | 35,11 | 7,50% | - |
| 05.01.2021 | 32,61 | 33,23 | 32,53 | 32,66 | 1,01% | - |
| 04.01.2021 | 32,78 | 32,78 | 31,15 | 32,34 | -2,44% | - |
| 31.12.2020 | 32,86 | 33,27 | 32,79 | 33,15 | 1,45% | - |
| 30.12.2020 | 33,01 | 33,16 | 32,49 | 32,67 | 0,05% | - |
| 29.12.2020 | 32,92 | 33,12 | 32,46 | 32,66 | -5,13% | - |
| 28.12.2020 | 33,95 | 35,09 | 33,93 | 34,42 | 6,51% | - |
| 24.12.2020 | 33,16 | 33,82 | 32,32 | 32,32 | -3,71% | - |
| 23.12.2020 | 33,23 | 33,77 | 33,03 | 33,56 | 2,02% | - |
| 22.12.2020 | 33,17 | 33,42 | 32,79 | 32,90 | 0,11% | - |
| 21.12.2020 | 32,82 | 33,07 | 32,54 | 32,86 | -2,17% | - |
| 18.12.2020 | 33,96 | 34,39 | 33,35 | 33,59 | -0,59% | - |
| 17.12.2020 | 33,35 | 33,88 | 33,27 | 33,79 | 0,28% | - |
| 16.12.2020 | 33,15 | 33,70 | 32,77 | 33,70 | 0,58% | - |
| 15.12.2020 | 34,01 | 34,01 | 29,91 | 33,50 | 0,04% | - |
| 14.12.2020 | 33,83 | 33,94 | 33,13 | 33,49 | -0,95% | - |
| 11.12.2020 | 33,21 | 33,83 | 30,96 | 33,81 | -2,00% | - |
| 10.12.2020 | 32,40 | 36,90 | 31,91 | 34,50 | 7,06% | - |
| 09.12.2020 | 31,81 | 34,04 | 31,27 | 32,22 | 1,30% | - |
| 08.12.2020 | 29,14 | 32,86 | 29,10 | 31,81 | 14,37% | - |
| 07.12.2020 | 28,55 | 29,26 | 27,81 | 27,81 | -0,32% | - |
| 04.12.2020 | 28,48 | 30,39 | 27,86 | 27,90 | 3,39% | - |
| 03.12.2020 | 27,20 | 27,93 | 26,95 | 26,99 | 3,19% | - |
| 02.12.2020 | 26,54 | 26,57 | 25,82 | 26,15 | -0,02% | - |
| 01.12.2020 | 25,95 | 26,39 | 25,49 | 26,16 | 3,85% | - |
| 30.11.2020 | 25,69 | 26,08 | 25,17 | 25,19 | -4,13% | - |
| 27.11.2020 | 26,17 | 26,52 | 26,02 | 26,27 | 1,49% | - |
| 25.11.2020 | 25,91 | 26,44 | 25,88 | 25,89 | 4,67% | - |
| 24.11.2020 | 24,03 | 24,73 | 0,00 | 24,73 | 4,50% | - |
| 23.11.2020 | 23,66 | 23,92 | 23,61 | 23,67 | 0,53% | - |
| 20.11.2020 | 23,34 | 23,66 | 23,21 | 23,54 | 0,04% | - |
| 19.11.2020 | 23,67 | 24,35 | 23,51 | 23,53 | -1,84% | - |
| 18.11.2020 | 24,32 | 24,57 | 23,97 | 23,97 | -1,62% | - |
| 17.11.2020 | 24,45 | 24,45 | 24,36 | 24,37 | -0,53% | - |
| 16.11.2020 | 24,09 | 24,97 | 24,09 | 24,50 | 4,52% | - |
| 13.11.2020 | 23,36 | 23,60 | 22,86 | 23,44 | 1,49% | - |
| 12.11.2020 | 23,46 | 23,60 | 22,62 | 23,09 | -4,07% | - |
| 11.11.2020 | 23,95 | 24,50 | 23,68 | 24,07 | -2,47% | - |
| 10.11.2020 | 24,32 | 25,07 | 0,00 | 24,68 | 4,14% | - |
| 09.11.2020 | 23,65 | 24,34 | 23,65 | 23,70 | 4,04% | - |
| 06.11.2020 | 22,99 | 23,18 | 22,72 | 22,78 | -1,96% | - |
| 05.11.2020 | 22,97 | 23,71 | 22,75 | 23,24 | 2,99% | - |
| 04.11.2020 | 22,03 | 22,80 | 22,03 | 22,56 | -1,07% | - |
| 03.11.2020 | 23,04 | 23,21 | 22,69 | 22,81 | 1,76% | - |
| 02.11.2020 | 23,04 | 23,04 | 22,09 | 22,41 | 2,80% | - |
| 30.10.2020 | 21,85 | 22,34 | 21,69 | 21,80 | -0,73% | - |
| 29.10.2020 | 21,38 | 22,05 | 21,27 | 21,96 | 2,02% | - |
| 28.10.2020 | 22,34 | 22,36 | 21,52 | 21,53 | -7,44% | - |
| 27.10.2020 | 22,87 | 23,26 | 22,87 | 23,26 | 0,45% | - |
| 26.10.2020 | 23,32 | 23,44 | 22,77 | 23,15 | -4,89% | - |
| 23.10.2020 | 23,80 | 24,34 | 23,52 | 24,34 | 2,72% | - |
| 22.10.2020 | 23,58 | 24,03 | 23,30 | 23,70 | 0,85% | - |
| 21.10.2020 | 24,06 | 24,09 | 23,41 | 23,50 | -2,25% | - |
| 20.10.2020 | 23,99 | 24,04 | 23,54 | 24,04 | 0,15% | - |
| 19.10.2020 | 23,94 | 24,86 | 23,79 | 24,00 | 0,31% | - |
| 16.10.2020 | 25,59 | 25,76 | 23,93 | 23,93 | -7,77% | - |
| 15.10.2020 | 26,60 | 27,18 | 25,54 | 25,94 | 0,33% | - |
| 14.10.2020 | 26,25 | 26,25 | 25,32 | 25,86 | 5,72% | - |
| 13.10.2020 | 24,30 | 24,80 | 24,10 | 24,46 | 3,73% | - |
| 12.10.2020 | 22,64 | 23,65 | 22,64 | 23,58 | 3,95% | - |
| 09.10.2020 | 22,56 | 22,94 | 22,22 | 22,68 | 0,42% | - |
| 08.10.2020 | 22,44 | 22,85 | 22,25 | 22,59 | 1,55% | - |
| 07.10.2020 | 22,29 | 22,58 | 21,98 | 22,24 | 0,52% | - |
| 06.10.2020 | 21,75 | 22,55 | 21,75 | 22,13 | 1,72% | - |
| 05.10.2020 | 22,35 | 22,35 | 21,55 | 21,75 | 0,14% | - |