Echtzeit-Aktienkurs Spartan Motors
Bid:
Ask:
Aktienkurse zur Spartan Motors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 16,94 | 17,35 | 16,77 | 17,06 | -0,12% | - |
| 28.05.2020 | 0,00 | 18,05 | 0,00 | 17,08 | -3,37% | - |
| 27.05.2020 | 16,64 | 17,69 | 16,52 | 17,68 | 4,77% | - |
| 26.05.2020 | 0,00 | 16,99 | 0,00 | 16,87 | 4,26% | - |
| 22.05.2020 | 15,64 | 16,20 | 15,53 | 16,18 | 2,93% | - |
| 21.05.2020 | 16,18 | 16,18 | 15,72 | 15,72 | -2,75% | - |
| 20.05.2020 | 16,46 | 16,72 | 16,11 | 16,17 | 0,19% | - |
| 19.05.2020 | 16,57 | 16,84 | 0,00 | 16,14 | -3,96% | - |
| 18.05.2020 | 16,82 | 16,94 | 16,43 | 16,80 | 5,16% | - |
| 15.05.2020 | 15,40 | 16,18 | 15,37 | 15,98 | 3,40% | - |
| 14.05.2020 | 14,83 | 15,51 | 0,00 | 15,45 | 0,29% | - |
| 13.05.2020 | 16,03 | 16,11 | 14,82 | 15,41 | -6,58% | - |
| 12.05.2020 | 16,73 | 16,86 | 16,41 | 16,49 | -3,51% | - |
| 11.05.2020 | 16,53 | 17,09 | 16,46 | 17,09 | 1,51% | - |
| 08.05.2020 | 16,65 | 16,92 | 0,00 | 16,84 | 4,96% | - |
| 07.05.2020 | 14,62 | 16,23 | 0,00 | 16,04 | 22,07% | - |
| 06.05.2020 | 13,17 | 13,41 | 12,89 | 13,14 | -4,82% | - |
| 05.05.2020 | 13,68 | 13,81 | 13,68 | 13,81 | 3,37% | - |
| 27.04.2020 | 13,07 | 13,54 | 12,97 | 13,36 | 4,05% | - |
| 24.04.2020 | 13,49 | 14,10 | 12,61 | 12,84 | -2,47% | - |
| 23.04.2020 | 13,11 | 13,45 | 12,88 | 13,16 | 2,37% | - |
| 22.04.2020 | 13,69 | 13,92 | 12,83 | 12,86 | -4,81% | - |
| 21.04.2020 | 12,79 | 13,70 | 12,79 | 13,51 | 2,23% | - |
| 20.04.2020 | 13,30 | 13,45 | 12,86 | 13,21 | -1,42% | - |
| 17.04.2020 | 13,24 | 13,50 | 12,92 | 13,40 | 6,56% | - |
| 16.04.2020 | 12,19 | 12,98 | 12,02 | 12,58 | -0,32% | - |
| 15.04.2020 | 12,84 | 13,47 | 12,09 | 12,62 | -6,35% | - |
| 14.04.2020 | 13,28 | 13,78 | 13,12 | 13,47 | 2,98% | - |
| 13.04.2020 | 12,96 | 13,35 | 12,63 | 13,08 | -3,65% | - |
| 09.04.2020 | 12,70 | 13,67 | 12,52 | 13,58 | 9,83% | - |
| 08.04.2020 | 12,23 | 12,75 | 12,04 | 12,36 | 1,10% | - |
| 07.04.2020 | 13,06 | 13,29 | 12,04 | 12,23 | -0,85% | - |
| 06.04.2020 | 11,23 | 12,48 | 11,23 | 12,33 | 14,86% | - |
| 03.04.2020 | 12,64 | 12,64 | 10,58 | 10,74 | -6,81% | - |
| 02.04.2020 | 12,43 | 12,43 | 11,01 | 11,52 | -5,07% | - |
| 01.04.2020 | 12,75 | 13,00 | 0,00 | 12,14 | -5,53% | - |
| 31.03.2020 | 12,12 | 12,95 | 11,97 | 12,85 | 5,29% | - |
| 30.03.2020 | 11,15 | 12,33 | 10,96 | 12,20 | 8,78% | - |
| 27.03.2020 | 12,39 | 13,10 | 0,00 | 11,22 | 10,82% | - |
| 18.03.2020 | 10,46 | 10,65 | 10,01 | 10,12 | -4,80% | - |
| 17.03.2020 | 9,38 | 10,86 | 0,00 | 10,63 | 12,61% | - |
| 16.03.2020 | 10,72 | 11,47 | 0,00 | 9,44 | -18,87% | - |
| 13.03.2020 | 11,75 | 12,52 | 10,95 | 11,64 | 1,39% | - |
| 12.03.2020 | 12,40 | 12,98 | 11,45 | 11,48 | 0,57% | - |
| 11.03.2020 | 12,31 | 12,31 | 0,00 | 11,41 | -5,31% | - |
| 10.03.2020 | 13,36 | 13,49 | 12,03 | 12,05 | -3,79% | - |
| 09.03.2020 | 14,05 | 14,05 | 12,52 | 12,53 | -12,81% | - |
| 06.03.2020 | 14,88 | 14,88 | 13,89 | 14,37 | -2,81% | - |
| 05.03.2020 | 14,55 | 15,12 | 14,24 | 14,78 | -2,09% | - |
| 04.03.2020 | 15,18 | 15,31 | 14,61 | 15,10 | 0,63% | - |
| 03.03.2020 | 15,48 | 15,50 | 14,77 | 15,00 | -0,76% | - |
| 02.03.2020 | 14,79 | 15,18 | 13,98 | 15,12 | 4,17% | - |
| 28.02.2020 | 14,63 | 14,94 | 0,00 | 14,51 | -7,28% | - |
| 27.02.2020 | 15,61 | 15,92 | 15,28 | 15,65 | -2,61% | - |
| 26.02.2020 | 16,77 | 16,89 | 15,82 | 16,07 | -4,49% | - |
| 25.02.2020 | 17,17 | 17,32 | 16,52 | 16,83 | -3,39% | - |
| 24.02.2020 | 17,80 | 18,09 | 17,34 | 17,42 | -5,84% | - |
| 21.02.2020 | 18,85 | 18,85 | 18,38 | 18,50 | -0,05% | - |
| 20.02.2020 | 18,52 | 18,64 | 18,18 | 18,51 | 1,31% | - |
| 19.02.2020 | 19,11 | 19,30 | 17,92 | 18,27 | -2,85% | - |
| 18.02.2020 | 20,41 | 20,68 | 18,25 | 18,80 | -7,09% | - |
| 14.02.2020 | 20,39 | 20,80 | 19,91 | 20,24 | -0,17% | - |
| 13.02.2020 | 18,46 | 20,62 | 18,32 | 20,27 | 7,88% | - |
| 12.02.2020 | 18,78 | 18,92 | 18,47 | 18,79 | 0,56% | - |
| 11.02.2020 | 19,36 | 19,36 | 18,43 | 18,69 | 0,89% | - |
| 10.02.2020 | 18,82 | 18,82 | 17,95 | 18,52 | 1,01% | - |
| 07.02.2020 | 19,10 | 19,10 | 18,14 | 18,34 | -1,35% | - |
| 06.02.2020 | 18,45 | 19,15 | 18,42 | 18,59 | 2,37% | - |
| 04.02.2020 | 18,69 | 18,77 | 18,08 | 18,16 | -0,68% | - |
| 03.02.2020 | 18,29 | 18,59 | 17,18 | 18,28 | 6,50% | - |
| 31.01.2020 | 17,57 | 17,69 | 17,16 | 17,17 | -1,66% | - |
| 30.01.2020 | 17,52 | 17,52 | 17,08 | 17,46 | 1,04% | - |
| 29.01.2020 | 17,21 | 17,44 | 16,76 | 17,28 | 3,63% | - |
| 28.01.2020 | 17,68 | 17,68 | 16,63 | 16,67 | -3,50% | - |
| 27.01.2020 | 17,50 | 17,52 | 16,71 | 17,28 | -1,17% | - |
| 24.01.2020 | 18,02 | 18,02 | 17,24 | 17,48 | 1,25% | - |
| 23.01.2020 | 17,81 | 17,81 | 16,90 | 17,27 | 0,29% | - |
| 22.01.2020 | 17,71 | 17,71 | 16,99 | 17,22 | -1,71% | - |
| 21.01.2020 | 17,61 | 17,65 | 17,23 | 17,52 | -3,45% | - |
| 17.01.2020 | 18,54 | 18,54 | 18,02 | 18,14 | 0,50% | - |
| 16.01.2020 | 17,43 | 18,12 | 17,37 | 18,05 | 2,82% | - |
| 15.01.2020 | 17,90 | 17,90 | 17,35 | 17,56 | 0,31% | - |
| 14.01.2020 | 16,80 | 17,70 | 16,80 | 17,50 | 0,98% | - |
| 13.01.2020 | 16,84 | 17,37 | 16,64 | 17,33 | 1,26% | - |
| 10.01.2020 | 17,14 | 17,79 | 17,01 | 17,12 | -2,84% | - |
| 09.01.2020 | 17,63 | 17,91 | 17,37 | 17,62 | 0,71% | - |
| 08.01.2020 | 17,47 | 17,91 | 17,06 | 17,49 | 2,46% | - |
| 07.01.2020 | 17,39 | 17,45 | 16,89 | 17,07 | -2,49% | - |
| 06.01.2020 | 18,34 | 18,34 | 17,50 | 17,51 | -3,29% | - |
| 03.01.2020 | 19,13 | 19,13 | 17,64 | 18,10 | -1,66% | - |
| 02.01.2020 | 18,27 | 18,67 | 17,97 | 18,41 | 5,32% | - |
| 18.12.2019 | 18,27 | 18,27 | 17,33 | 17,48 | -0,85% | - |
| 17.12.2019 | 18,56 | 18,56 | 17,53 | 17,63 | -2,81% | - |
| 11.12.2019 | 18,34 | 18,34 | 17,47 | 18,14 | 2,40% | - |
| 10.12.2019 | 17,56 | 18,00 | 17,56 | 17,71 | -1,77% | - |
| 09.12.2019 | 17,84 | 18,14 | 17,59 | 18,03 | 0,59% | - |
| 06.12.2019 | 18,02 | 18,02 | 17,40 | 17,93 | 1,76% | - |
| 05.12.2019 | 17,76 | 17,76 | 16,88 | 17,62 | 2,15% | - |
| 04.12.2019 | 17,21 | 17,61 | 16,98 | 17,25 | -0,92% | - |
| 03.12.2019 | 16,91 | 17,69 | 16,91 | 17,41 | -0,94% | - |