Echtzeit-Aktienkurs SPX Flow Inc.
Bid:
Ask:
Aktienkurse zur SPX Flow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 61,99 | 62,75 | 0,00 | 61,66 | -1,85% | - |
| 25.02.2021 | 62,75 | 62,82 | 62,67 | 62,82 | 0,26% | - |
| 24.02.2021 | 61,03 | 62,91 | 60,80 | 62,65 | 3,69% | - |
| 23.02.2021 | 59,82 | 61,08 | 59,30 | 60,42 | 1,40% | - |
| 22.02.2021 | 58,91 | 59,96 | 58,70 | 59,59 | 1,15% | - |
| 19.02.2021 | 58,68 | 59,27 | 57,50 | 58,91 | 2,31% | - |
| 18.02.2021 | 57,49 | 58,27 | 57,09 | 57,58 | -1,40% | - |
| 17.02.2021 | 58,77 | 58,87 | 57,84 | 58,40 | -1,51% | - |
| 16.02.2021 | 59,82 | 60,16 | 58,89 | 59,29 | 1,09% | - |
| 12.02.2021 | 58,04 | 59,59 | 57,96 | 58,65 | 1,08% | - |
| 11.02.2021 | 58,67 | 58,71 | 56,69 | 58,03 | 0,40% | - |
| 10.02.2021 | 57,38 | 58,34 | 56,14 | 57,80 | -0,22% | - |
| 09.02.2021 | 57,49 | 58,43 | 0,00 | 57,92 | -0,40% | - |
| 08.02.2021 | 58,12 | 58,82 | 57,89 | 58,16 | 1,74% | - |
| 05.02.2021 | 56,19 | 57,26 | 55,41 | 57,16 | 1,97% | - |
| 04.02.2021 | 56,27 | 56,40 | 55,32 | 56,06 | 1,71% | - |
| 03.02.2021 | 54,81 | 55,99 | 54,13 | 55,11 | -1,32% | - |
| 02.02.2021 | 55,24 | 55,90 | 54,98 | 55,85 | 2,50% | - |
| 01.02.2021 | 53,53 | 54,96 | 52,80 | 54,49 | 2,47% | - |
| 29.01.2021 | 53,70 | 54,75 | 52,48 | 53,18 | -2,04% | - |
| 28.01.2021 | 54,35 | 56,02 | 0,00 | 54,29 | 1,06% | - |
| 27.01.2021 | 53,99 | 54,12 | 52,43 | 53,72 | -1,68% | - |
| 26.01.2021 | 54,68 | 54,70 | 54,51 | 54,64 | 0,38% | - |
| 25.01.2021 | 54,98 | 55,13 | 53,11 | 54,43 | -0,90% | - |
| 22.01.2021 | 54,58 | 55,45 | 53,56 | 54,93 | -0,97% | - |
| 21.01.2021 | 55,11 | 56,77 | 54,81 | 55,47 | -0,96% | - |
| 20.01.2021 | 56,08 | 56,26 | 55,12 | 56,00 | 0,72% | - |
| 19.01.2021 | 55,66 | 56,21 | 55,28 | 55,60 | 1,24% | - |
| 15.01.2021 | 54,69 | 56,11 | 54,64 | 54,92 | -3,45% | - |
| 14.01.2021 | 56,51 | 57,71 | 55,83 | 56,89 | 1,55% | - |
| 13.01.2021 | 57,94 | 57,94 | 55,75 | 56,02 | -5,44% | - |
| 12.01.2021 | 58,65 | 60,17 | 58,21 | 59,24 | 0,89% | - |
| 11.01.2021 | 58,39 | 58,88 | 57,78 | 58,72 | -1,53% | - |
| 08.01.2021 | 59,88 | 59,88 | 59,64 | 59,64 | -2,79% | - |
| 07.01.2021 | 61,29 | 62,01 | 60,72 | 61,35 | -1,71% | - |
| 06.01.2021 | 62,97 | 63,96 | 61,40 | 62,42 | 5,05% | - |
| 05.01.2021 | 58,89 | 60,36 | 58,23 | 59,42 | 1,93% | - |
| 04.01.2021 | 58,64 | 58,68 | 56,65 | 58,29 | 0,21% | - |
| 31.12.2020 | 58,37 | 58,95 | 57,86 | 58,17 | 0,41% | - |
| 30.12.2020 | 58,12 | 58,70 | 56,71 | 57,94 | 1,06% | - |
| 29.12.2020 | 57,79 | 58,08 | 56,84 | 57,33 | -1,48% | - |
| 28.12.2020 | 58,73 | 58,91 | 56,75 | 58,19 | 1,46% | - |
| 24.12.2020 | 57,72 | 57,96 | 56,26 | 57,35 | -0,80% | - |
| 23.12.2020 | 57,29 | 59,05 | 56,46 | 57,81 | 1,14% | - |
| 22.12.2020 | 57,65 | 57,93 | 56,88 | 57,16 | -2,05% | - |
| 21.12.2020 | 57,13 | 58,72 | 57,13 | 58,36 | -2,34% | - |
| 18.12.2020 | 60,04 | 61,52 | 58,65 | 59,76 | -0,85% | - |
| 17.12.2020 | 59,88 | 60,46 | 58,90 | 60,27 | 1,69% | - |
| 16.12.2020 | 59,01 | 59,69 | 58,48 | 59,27 | -0,92% | - |
| 15.12.2020 | 58,55 | 59,85 | 57,98 | 59,82 | 3,50% | - |
| 14.12.2020 | 58,45 | 58,59 | 57,77 | 57,80 | -1,38% | - |
| 11.12.2020 | 57,03 | 58,61 | 57,03 | 58,61 | 2,24% | - |
| 10.12.2020 | 57,33 | 57,95 | 56,76 | 57,32 | -0,90% | - |
| 09.12.2020 | 57,58 | 58,88 | 57,16 | 57,84 | 4,05% | - |
| 08.12.2020 | 55,67 | 58,41 | 55,03 | 55,59 | -0,29% | - |
| 07.12.2020 | 55,55 | 56,01 | 54,91 | 55,75 | -1,64% | - |
| 04.12.2020 | 54,78 | 57,01 | 54,59 | 56,68 | 6,14% | - |
| 03.12.2020 | 53,29 | 54,35 | 53,14 | 53,40 | -1,00% | - |
| 02.12.2020 | 53,32 | 54,73 | 53,15 | 53,94 | 0,89% | - |
| 01.12.2020 | 54,88 | 55,07 | 53,12 | 53,47 | -0,05% | - |
| 30.11.2020 | 54,30 | 54,94 | 53,27 | 53,49 | -5,08% | - |
| 27.11.2020 | 55,33 | 56,35 | 54,94 | 56,35 | 1,37% | - |
| 25.11.2020 | 55,28 | 56,51 | 54,81 | 55,59 | -2,10% | - |
| 24.11.2020 | 55,88 | 57,34 | 55,68 | 56,79 | 4,70% | - |
| 23.11.2020 | 53,29 | 54,73 | 53,25 | 54,24 | 3,26% | - |
| 20.11.2020 | 52,38 | 52,81 | 51,45 | 52,53 | -1,56% | - |
| 19.11.2020 | 51,81 | 53,37 | 51,30 | 53,36 | 1,19% | - |
| 18.11.2020 | 53,11 | 53,31 | 52,63 | 52,73 | -0,46% | - |
| 17.11.2020 | 52,04 | 53,71 | 52,03 | 52,98 | -1,19% | - |
| 16.11.2020 | 53,69 | 54,33 | 52,84 | 53,62 | 3,83% | - |
| 13.11.2020 | 51,24 | 51,96 | 50,70 | 51,64 | 4,63% | - |
| 12.11.2020 | 49,57 | 49,73 | 48,63 | 49,35 | -4,43% | - |
| 11.11.2020 | 50,81 | 51,79 | 48,92 | 51,64 | -0,71% | - |
| 10.11.2020 | 51,00 | 52,38 | 50,57 | 52,01 | 5,23% | - |
| 09.11.2020 | 0,00 | 52,95 | 0,00 | 49,42 | 6,46% | - |
| 06.11.2020 | 46,95 | 47,51 | 0,00 | 46,42 | -3,27% | - |
| 05.11.2020 | 47,30 | 48,79 | 47,00 | 47,99 | 6,63% | - |
| 04.11.2020 | 46,02 | 46,02 | 44,05 | 45,01 | -3,48% | - |
| 03.11.2020 | 46,19 | 46,93 | 45,60 | 46,63 | 4,68% | - |
| 02.11.2020 | 43,55 | 44,60 | 43,41 | 44,55 | 5,38% | - |
| 30.10.2020 | 42,68 | 43,17 | 41,76 | 42,27 | -0,48% | - |
| 29.10.2020 | 41,63 | 42,60 | 41,49 | 42,48 | 1,70% | - |
| 28.10.2020 | 42,61 | 43,25 | 41,63 | 41,77 | -3,67% | - |
| 27.10.2020 | 44,20 | 45,00 | 43,36 | 43,36 | -4,11% | - |
| 26.10.2020 | 44,84 | 45,22 | 44,47 | 45,22 | -5,53% | - |
| 23.10.2020 | 46,73 | 47,86 | 46,11 | 47,86 | 1,21% | - |
| 22.10.2020 | 46,33 | 47,29 | 45,63 | 47,29 | 2,83% | - |
| 21.10.2020 | 46,02 | 46,93 | 45,67 | 45,99 | -0,20% | - |
| 20.10.2020 | 45,71 | 46,52 | 45,06 | 46,08 | -0,85% | - |
| 19.10.2020 | 46,24 | 47,09 | 45,24 | 46,48 | -1,64% | - |
| 16.10.2020 | 45,84 | 47,25 | 45,79 | 47,25 | 4,41% | - |
| 15.10.2020 | 45,16 | 46,58 | 44,79 | 45,26 | -1,43% | - |
| 14.10.2020 | 45,79 | 46,54 | 45,29 | 45,91 | 1,06% | - |
| 13.10.2020 | 46,13 | 46,31 | 44,89 | 45,43 | -0,42% | - |
| 12.10.2020 | 45,94 | 45,96 | 45,05 | 45,62 | -0,30% | - |
| 09.10.2020 | 46,32 | 46,70 | 45,47 | 45,76 | 0,24% | - |
| 08.10.2020 | 45,91 | 45,91 | 45,15 | 45,65 | -0,32% | - |
| 07.10.2020 | 45,70 | 46,01 | 44,80 | 45,79 | 0,99% | - |
| 06.10.2020 | 44,54 | 46,11 | 44,01 | 45,34 | 0,57% | - |
| 05.10.2020 | 44,33 | 45,10 | 44,32 | 45,09 | 3,26% | - |