Echtzeit-Aktienkurs Sears Hometown and Outlet Stores
Bid:
Ask:
Aktienkurse zur Sears Hometown and Outlet Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2019 | 3,63 | 3,74 | 3,46 | 3,48 | -4,40% | - |
| 22.10.2019 | 3,70 | 3,71 | 3,55 | 3,64 | 2,97% | - |
| 21.10.2019 | 3,49 | 3,80 | 3,49 | 3,53 | -2,89% | - |
| 18.10.2019 | 3,67 | 3,75 | 3,58 | 3,64 | -3,32% | - |
| 17.10.2019 | 3,59 | 3,77 | 3,59 | 3,76 | 1,48% | - |
| 16.10.2019 | 3,60 | 3,72 | 3,43 | 3,71 | 2,63% | - |
| 15.10.2019 | 3,63 | 3,70 | 3,61 | 3,61 | -0,96% | - |
| 14.10.2019 | 3,76 | 3,87 | 3,64 | 3,65 | -1,35% | - |
| 11.10.2019 | 3,62 | 3,76 | 3,54 | 3,70 | 3,36% | - |
| 10.10.2019 | 3,82 | 3,82 | 3,45 | 3,58 | -0,28% | - |
| 09.10.2019 | 3,52 | 3,76 | 3,46 | 3,59 | 0,00% | - |
| 08.10.2019 | 3,54 | 3,75 | 3,52 | 3,59 | -0,28% | - |
| 07.10.2019 | 3,42 | 3,62 | 3,42 | 3,60 | 4,81% | - |
| 04.10.2019 | 3,49 | 3,58 | 3,36 | 3,43 | -2,42% | - |
| 03.10.2019 | 3,55 | 3,70 | 3,43 | 3,52 | -3,17% | - |
| 02.10.2019 | 3,50 | 3,92 | 3,39 | 3,63 | 4,46% | - |
| 01.10.2019 | 3,37 | 3,66 | 3,25 | 3,48 | -1,00% | - |
| 30.09.2019 | 3,34 | 4,02 | 3,34 | 3,51 | -8,83% | - |
| 27.09.2019 | 3,32 | 3,90 | 3,32 | 3,85 | -1,28% | - |
| 26.09.2019 | 4,07 | 4,07 | 3,64 | 3,90 | -1,02% | - |
| 25.09.2019 | 3,80 | 3,94 | 3,80 | 3,94 | 1,03% | 3.636,00 |
| 24.09.2019 | 3,82 | 3,96 | 3,82 | 3,90 | 3,45% | 2.817,00 |
| 23.09.2019 | 3,77 | 3,77 | 3,77 | 3,77 | 1,89% | 123,00 |
| 20.09.2019 | 3,61 | 3,70 | 3,60 | 3,70 | -3,14% | 1.760,00 |
| 19.09.2019 | 4,03 | 4,14 | 3,71 | 3,82 | -2,80% | 6.044,00 |
| 18.09.2019 | 3,85 | 3,93 | 3,77 | 3,93 | 1,81% | 1.777,00 |
| 17.09.2019 | 3,70 | 3,89 | 3,70 | 3,86 | 1,58% | 2.830,00 |
| 16.09.2019 | 3,65 | 3,83 | 3,65 | 3,80 | 4,40% | 4.605,00 |
| 13.09.2019 | 3,59 | 3,66 | 3,52 | 3,64 | 0,55% | 4.241,00 |
| 12.09.2019 | 3,60 | 3,85 | 3,55 | 3,62 | -7,65% | 8.751,00 |
| 11.09.2019 | 3,87 | 4,17 | 3,86 | 3,92 | 3,29% | 4.409,00 |
| 10.09.2019 | 3,56 | 3,80 | 3,56 | 3,80 | 6,01% | 1.417,00 |
| 09.09.2019 | 3,42 | 3,58 | 3,42 | 3,58 | 2,29% | 1.936,00 |
| 06.09.2019 | 3,44 | 3,52 | 3,41 | 3,50 | 2,04% | 3.296,00 |
| 05.09.2019 | 3,42 | 3,50 | 3,42 | 3,43 | 0,59% | 3.460,00 |
| 04.09.2019 | 3,49 | 3,70 | 3,40 | 3,41 | -2,29% | 16.804,00 |
| 03.09.2019 | 3,36 | 3,49 | 3,35 | 3,49 | 3,87% | 16.409,00 |
| 30.08.2019 | 3,35 | 3,37 | 3,35 | 3,36 | 0,00% | 24.348,00 |
| 29.08.2019 | 3,40 | 3,40 | 3,33 | 3,36 | -0,88% | 4.380,00 |
| 28.08.2019 | 3,32 | 3,40 | 3,32 | 3,39 | -0,59% | 6.200,00 |
| 27.08.2019 | 3,40 | 3,49 | 3,25 | 3,41 | 32,68% | 144.575,00 |
| 26.08.2019 | 2,54 | 2,57 | 2,54 | 2,57 | 0,78% | 400,00 |
| 23.08.2019 | 2,55 | 2,56 | 2,55 | 2,55 | -1,16% | 1.883,00 |
| 22.08.2019 | 2,59 | 2,59 | 2,56 | 2,58 | -0,77% | 1.200,00 |
| 21.08.2019 | 2,56 | 2,60 | 2,51 | 2,60 | 2,97% | 2.785,00 |
| 20.08.2019 | 2,52 | 2,55 | 2,52 | 2,53 | 0,60% | 8.185,00 |
| 19.08.2019 | 2,51 | 2,58 | 2,48 | 2,51 | -0,40% | 5.205,00 |
| 16.08.2019 | 2,50 | 2,55 | 2,46 | 2,52 | 0,40% | 2.367,00 |
| 15.08.2019 | 2,54 | 2,57 | 2,51 | 2,51 | -0,79% | 1.310,00 |
| 14.08.2019 | 2,50 | 2,55 | 2,45 | 2,53 | 1,61% | 4.867,00 |
| 13.08.2019 | 2,49 | 2,51 | 2,49 | 2,49 | 0,00% | 3.662,00 |
| 12.08.2019 | 2,63 | 2,69 | 2,49 | 2,49 | -5,68% | 1.413,00 |
| 09.08.2019 | 2,62 | 2,73 | 2,56 | 2,64 | -0,38% | 4.658,00 |
| 08.08.2019 | 2,62 | 2,73 | 2,62 | 2,65 | 3,11% | 3.240,00 |
| 07.08.2019 | 2,55 | 2,57 | 2,55 | 2,57 | 2,39% | 920,00 |
| 06.08.2019 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | 400,00 |
| 05.08.2019 | 2,50 | 2,52 | 2,50 | 2,51 | 0,00% | 3.119,00 |
| 02.08.2019 | 2,52 | 2,52 | 2,51 | 2,51 | -1,18% | 332,00 |
| 01.08.2019 | 2,55 | 2,55 | 2,54 | 2,54 | -0,39% | 900,00 |
| 31.07.2019 | 2,57 | 2,57 | 2,55 | 2,55 | -1,16% | 3.026,00 |
| 30.07.2019 | 2,52 | 2,58 | 2,52 | 2,58 | 1,18% | 1.220,00 |
| 29.07.2019 | 2,58 | 2,59 | 2,55 | 2,55 | 2,41% | 1.607,00 |
| 26.07.2019 | 2,50 | 2,54 | 2,49 | 2,49 | -0,40% | 1.096,00 |
| 25.07.2019 | 2,51 | 2,60 | 2,50 | 2,50 | -3,47% | 1.462,00 |
| 24.07.2019 | 2,59 | 2,59 | 2,59 | 2,59 | -0,77% | 210,00 |
| 23.07.2019 | 2,50 | 2,61 | 2,50 | 2,61 | 2,35% | 3.738,00 |
| 22.07.2019 | 2,54 | 2,55 | 2,54 | 2,55 | 1,59% | 317,00 |
| 19.07.2019 | 2,54 | 2,54 | 2,51 | 2,51 | -1,57% | 805,00 |
| 18.07.2019 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | 200,00 |
| 17.07.2019 | 2,51 | 2,52 | 2,51 | 2,52 | -2,33% | 550,00 |
| 16.07.2019 | 2,58 | 2,59 | 2,58 | 2,58 | 2,79% | 556,00 |
| 15.07.2019 | 2,53 | 2,53 | 2,51 | 2,51 | -0,79% | 700,00 |
| 12.07.2019 | 2,46 | 2,59 | 2,44 | 2,53 | -0,78% | 3.899,00 |
| 11.07.2019 | 2,54 | 2,55 | 2,54 | 2,55 | 0,79% | 207,00 |
| 10.07.2019 | 2,55 | 2,64 | 2,53 | 2,53 | 0,40% | 2.817,00 |
| 09.07.2019 | 2,53 | 2,53 | 2,46 | 2,52 | 0,80% | 2.772,00 |
| 08.07.2019 | 2,46 | 2,51 | 2,46 | 2,50 | -2,34% | 790,00 |
| 05.07.2019 | 2,52 | 2,57 | 2,52 | 2,56 | 0,59% | 3.246,00 |
| 03.07.2019 | 2,55 | 2,55 | 2,54 | 2,55 | 0,99% | 800,00 |
| 02.07.2019 | 2,55 | 2,56 | 2,41 | 2,52 | 0,80% | 4.704,00 |
| 01.07.2019 | 2,40 | 2,50 | 2,35 | 2,50 | 4,60% | 2.424,00 |
| 28.06.2019 | 2,43 | 2,45 | 2,37 | 2,39 | -3,24% | 2.097,00 |
| 27.06.2019 | 2,49 | 2,49 | 2,47 | 2,47 | -2,76% | 2.878,00 |
| 26.06.2019 | 2,46 | 2,55 | 2,46 | 2,54 | -0,39% | 917,00 |
| 25.06.2019 | 2,56 | 2,59 | 2,53 | 2,55 | -1,16% | 1.995,00 |
| 24.06.2019 | 2,54 | 2,67 | 2,51 | 2,58 | 0,00% | 2.937,00 |
| 21.06.2019 | 2,57 | 2,60 | 2,57 | 2,58 | -1,34% | 6.245,00 |
| 20.06.2019 | 2,68 | 2,68 | 2,58 | 2,62 | -2,43% | 5.411,00 |
| 19.06.2019 | 2,64 | 2,68 | 2,64 | 2,68 | 1,13% | 412,00 |
| 18.06.2019 | 2,70 | 2,74 | 2,65 | 2,65 | -3,64% | 876,00 |
| 17.06.2019 | 2,68 | 2,75 | 2,68 | 2,75 | 5,77% | 2.840,00 |
| 14.06.2019 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | 200,00 |
| 13.06.2019 | 2,55 | 2,62 | 2,55 | 2,61 | 5,67% | 2.143,00 |
| 12.06.2019 | 2,47 | 2,47 | 2,47 | 2,47 | 1,23% | 100,00 |
| 11.06.2019 | 2,45 | 2,45 | 2,44 | 2,44 | 0,83% | 390,00 |
| 10.06.2019 | 2,43 | 2,47 | 2,42 | 2,42 | -2,02% | 1.139,00 |
| 07.06.2019 | 2,45 | 2,47 | 2,45 | 2,47 | 0,82% | 365,00 |
| 06.06.2019 | 2,44 | 2,45 | 2,44 | 2,45 | 2,08% | 206,00 |
| 05.06.2019 | 2,42 | 2,42 | 2,39 | 2,40 | 0,84% | 5.682,00 |
| 04.06.2019 | 2,38 | 2,48 | 2,36 | 2,38 | 0,42% | 12.879,00 |