Echtzeit-Aktienkurs SP Plus Corp
Bid:
Ask:
Aktienkurse zur SP Plus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,11 | 33,19 | 33,07 | 33,08 | 0,14% | - |
| 25.02.2021 | 32,44 | 33,65 | 0,00 | 33,04 | 0,69% | - |
| 24.02.2021 | 32,18 | 33,42 | 0,00 | 32,81 | 2,74% | - |
| 23.02.2021 | 31,44 | 32,29 | 0,00 | 31,94 | 2,41% | - |
| 22.02.2021 | 31,09 | 32,30 | 30,86 | 31,19 | 1,02% | - |
| 19.02.2021 | 30,18 | 30,95 | 29,95 | 30,87 | 1,21% | - |
| 18.02.2021 | 30,09 | 30,67 | 29,68 | 30,50 | -5,28% | - |
| 17.02.2021 | 32,64 | 32,93 | 31,66 | 32,20 | -1,09% | - |
| 16.02.2021 | 33,08 | 33,84 | 32,07 | 32,56 | -1,02% | - |
| 12.02.2021 | 32,68 | 33,72 | 32,50 | 32,89 | 1,12% | - |
| 11.02.2021 | 33,18 | 33,32 | 32,11 | 32,53 | -1,83% | - |
| 10.02.2021 | 33,10 | 33,74 | 0,00 | 33,13 | 0,24% | - |
| 09.02.2021 | 33,56 | 34,16 | 32,61 | 33,05 | -3,24% | - |
| 08.02.2021 | 34,02 | 34,36 | 33,60 | 34,16 | 2,99% | - |
| 05.02.2021 | 32,64 | 33,21 | 32,43 | 33,17 | 2,25% | - |
| 04.02.2021 | 32,48 | 32,53 | 32,43 | 32,44 | 5,65% | - |
| 03.02.2021 | 29,62 | 30,80 | 29,27 | 30,70 | 2,10% | - |
| 02.02.2021 | 29,55 | 30,26 | 29,35 | 30,07 | 3,51% | - |
| 01.02.2021 | 29,05 | 29,05 | 29,05 | 29,05 | -0,75% | - |
| 29.01.2021 | 30,22 | 30,22 | 28,67 | 29,27 | -3,99% | - |
| 28.01.2021 | 30,38 | 31,50 | 29,88 | 30,49 | -1,30% | - |
| 27.01.2021 | 30,14 | 31,13 | 29,58 | 30,89 | -1,91% | - |
| 26.01.2021 | 31,66 | 31,66 | 31,48 | 31,49 | -0,32% | - |
| 25.01.2021 | 31,35 | 31,81 | 30,91 | 31,59 | 0,00% | - |
| 22.01.2021 | 30,57 | 32,06 | 30,30 | 31,59 | 1,84% | - |
| 21.01.2021 | 31,16 | 31,16 | 30,95 | 31,02 | -0,74% | - |
| 20.01.2021 | 30,42 | 31,25 | 30,33 | 31,25 | 3,63% | - |
| 19.01.2021 | 30,72 | 31,29 | 29,97 | 30,15 | -0,94% | - |
| 15.01.2021 | 29,69 | 30,79 | 29,51 | 30,44 | -0,03% | - |
| 14.01.2021 | 30,95 | 31,81 | 30,32 | 30,45 | -0,18% | - |
| 13.01.2021 | 30,12 | 30,73 | 29,72 | 30,50 | 0,10% | - |
| 12.01.2021 | 30,47 | 31,32 | 30,07 | 30,47 | 4,12% | - |
| 11.01.2021 | 29,28 | 29,38 | 28,77 | 29,27 | -1,18% | - |
| 08.01.2021 | 29,28 | 30,11 | 28,69 | 29,62 | 0,24% | - |
| 07.01.2021 | 29,99 | 30,03 | 28,79 | 29,55 | -2,23% | - |
| 06.01.2021 | 29,60 | 31,04 | 29,59 | 30,22 | 5,44% | - |
| 05.01.2021 | 28,39 | 29,40 | 28,09 | 28,66 | 2,43% | - |
| 04.01.2021 | 28,33 | 28,33 | 27,38 | 27,98 | -2,97% | - |
| 31.12.2020 | 28,67 | 29,31 | 28,54 | 28,84 | 1,25% | - |
| 30.12.2020 | 28,77 | 28,83 | 28,21 | 28,48 | 0,00% | - |
| 29.12.2020 | 28,59 | 28,66 | 27,95 | 28,48 | -5,40% | - |
| 28.12.2020 | 29,30 | 30,11 | 28,83 | 30,11 | 3,15% | - |
| 24.12.2020 | 28,84 | 29,87 | 28,58 | 29,19 | 1,48% | - |
| 23.12.2020 | 28,25 | 29,22 | 28,25 | 28,76 | 2,71% | - |
| 22.12.2020 | 28,05 | 28,52 | 27,75 | 28,00 | -0,55% | - |
| 21.12.2020 | 27,72 | 28,25 | 27,54 | 28,16 | -3,23% | - |
| 18.12.2020 | 29,87 | 30,04 | 28,54 | 29,10 | -0,43% | - |
| 17.12.2020 | 27,87 | 29,25 | 27,66 | 29,22 | 4,53% | - |
| 16.12.2020 | 28,46 | 28,51 | 27,84 | 27,96 | -3,15% | - |
| 15.12.2020 | 28,79 | 29,06 | 23,19 | 28,87 | 0,45% | - |
| 14.12.2020 | 28,82 | 29,45 | 28,63 | 28,74 | 0,14% | - |
| 11.12.2020 | 29,56 | 29,63 | 28,11 | 28,70 | -4,25% | - |
| 10.12.2020 | 29,59 | 30,25 | 29,55 | 29,97 | -0,32% | - |
| 09.12.2020 | 30,40 | 30,48 | 29,48 | 30,07 | -1,81% | - |
| 08.12.2020 | 30,61 | 31,07 | 30,03 | 30,62 | -0,41% | - |
| 07.12.2020 | 30,78 | 31,04 | 30,38 | 30,75 | -1,85% | - |
| 04.12.2020 | 30,29 | 31,56 | 30,20 | 31,33 | 3,23% | - |
| 03.12.2020 | 29,59 | 32,48 | 29,50 | 30,35 | 0,85% | - |
| 02.12.2020 | 29,21 | 33,33 | 28,79 | 30,09 | -0,87% | - |
| 01.12.2020 | 28,78 | 34,59 | 28,34 | 30,36 | 6,64% | - |
| 30.11.2020 | 29,47 | 29,47 | 28,40 | 28,47 | -5,42% | - |
| 27.11.2020 | 29,85 | 30,37 | 29,08 | 30,10 | 2,03% | - |
| 25.11.2020 | 29,33 | 30,44 | 29,30 | 29,50 | -2,24% | - |
| 24.11.2020 | 29,50 | 30,62 | 29,38 | 30,17 | 4,59% | - |
| 23.11.2020 | 27,88 | 29,15 | 27,61 | 28,85 | 5,16% | - |
| 20.11.2020 | 27,78 | 28,17 | 27,05 | 27,43 | -3,01% | - |
| 19.11.2020 | 28,26 | 28,28 | 27,72 | 28,28 | -3,79% | - |
| 18.11.2020 | 30,09 | 30,81 | 28,92 | 29,40 | -0,20% | - |
| 17.11.2020 | 29,01 | 29,77 | 28,61 | 29,46 | -0,17% | - |
| 16.11.2020 | 29,25 | 29,58 | 28,92 | 29,51 | 9,00% | - |
| 13.11.2020 | 26,86 | 27,20 | 26,54 | 27,07 | 2,93% | - |
| 12.11.2020 | 25,83 | 26,40 | 25,83 | 26,30 | 0,75% | - |
| 11.11.2020 | 26,11 | 26,11 | 26,10 | 26,11 | 1,62% | - |
| 10.11.2020 | 25,66 | 25,96 | 0,00 | 25,69 | 2,03% | - |
| 09.11.2020 | 0,00 | 25,74 | 0,00 | 25,18 | 13,78% | - |
| 06.11.2020 | 22,99 | 22,99 | 21,35 | 22,13 | 5,13% | - |
| 05.11.2020 | 20,35 | 21,27 | 20,03 | 21,05 | 7,98% | - |
| 04.11.2020 | 19,29 | 20,08 | 0,00 | 19,50 | -2,16% | - |
| 03.11.2020 | 20,04 | 20,23 | 19,61 | 19,93 | 4,76% | - |
| 02.11.2020 | 18,78 | 19,75 | 18,57 | 19,02 | 4,30% | - |
| 30.10.2020 | 18,59 | 18,95 | 18,07 | 18,24 | -2,49% | - |
| 29.10.2020 | 18,75 | 19,25 | 18,45 | 18,70 | 1,14% | - |
| 28.10.2020 | 18,46 | 18,92 | 18,15 | 18,49 | -2,09% | - |
| 27.10.2020 | 18,58 | 19,15 | 18,39 | 18,89 | 0,88% | - |
| 26.10.2020 | 17,99 | 18,78 | 17,88 | 18,72 | 0,38% | - |
| 23.10.2020 | 18,49 | 19,13 | 18,37 | 18,65 | 4,72% | - |
| 22.10.2020 | 17,50 | 18,10 | 17,39 | 17,81 | 2,68% | - |
| 21.10.2020 | 17,22 | 17,61 | 17,06 | 17,35 | 0,17% | - |
| 20.10.2020 | 17,50 | 17,71 | 16,96 | 17,32 | 2,36% | - |
| 19.10.2020 | 17,97 | 17,99 | 16,92 | 16,92 | -6,18% | - |
| 16.10.2020 | 18,21 | 18,39 | 17,61 | 18,03 | -1,18% | - |
| 15.10.2020 | 17,38 | 18,25 | 17,38 | 18,25 | 3,66% | - |
| 14.10.2020 | 18,31 | 18,57 | 17,60 | 17,60 | -3,85% | - |
| 13.10.2020 | 18,53 | 18,60 | 17,94 | 18,31 | -3,45% | - |
| 12.10.2020 | 18,47 | 19,13 | 18,47 | 18,96 | 0,45% | - |
| 09.10.2020 | 19,32 | 19,55 | 18,74 | 18,88 | -2,25% | - |
| 08.10.2020 | 19,28 | 19,57 | 18,88 | 19,31 | 1,63% | - |
| 07.10.2020 | 19,05 | 19,30 | 18,71 | 19,00 | 1,06% | - |
| 06.10.2020 | 18,94 | 19,35 | 18,39 | 18,80 | -2,08% | - |
| 05.10.2020 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |