Echtzeit-Aktienkurs Speedway Motorsports
Bid:
Ask:
Aktienkurse zur Speedway Motorsports Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2019 | 19,77 | 19,77 | 19,75 | 19,77 | 0,18% | 20.385,00 |
| 16.09.2019 | 19,73 | 19,74 | 19,73 | 19,73 | -0,03% | 8.803,00 |
| 13.09.2019 | 19,74 | 19,74 | 19,73 | 19,74 | -0,03% | 10.467,00 |
| 12.09.2019 | 19,73 | 19,74 | 19,73 | 19,74 | 0,05% | 42.589,00 |
| 11.09.2019 | 19,74 | 19,75 | 19,73 | 19,73 | -0,08% | 29.382,00 |
| 10.09.2019 | 19,73 | 19,75 | 19,73 | 19,75 | 0,03% | 21.502,00 |
| 09.09.2019 | 19,73 | 19,74 | 19,73 | 19,74 | 0,05% | 22.095,00 |
| 06.09.2019 | 19,72 | 19,73 | 19,71 | 19,73 | 0,05% | 52.523,00 |
| 05.09.2019 | 19,74 | 19,75 | 19,72 | 19,72 | -0,13% | 51.136,00 |
| 04.09.2019 | 19,72 | 19,75 | 19,71 | 19,75 | 0,13% | 312.177,00 |
| 03.09.2019 | 19,73 | 19,74 | 19,71 | 19,72 | -0,10% | 306.899,00 |
| 30.08.2019 | 19,74 | 19,74 | 19,72 | 19,74 | 0,00% | 298.095,00 |
| 29.08.2019 | 19,74 | 19,74 | 19,72 | 19,74 | 0,00% | 155.554,00 |
| 28.08.2019 | 19,71 | 19,74 | 19,70 | 19,74 | 0,20% | 160.599,00 |
| 27.08.2019 | 19,72 | 19,73 | 19,70 | 19,70 | -0,10% | 108.508,00 |
| 26.08.2019 | 19,73 | 19,74 | 19,71 | 19,72 | -0,10% | 59.608,00 |
| 23.08.2019 | 19,71 | 19,75 | 19,70 | 19,74 | 0,05% | 24.642,00 |
| 22.08.2019 | 19,72 | 19,74 | 19,70 | 19,73 | -0,05% | 12.657,00 |
| 21.08.2019 | 19,74 | 19,75 | 19,74 | 19,74 | 0,00% | 8.333,00 |
| 20.08.2019 | 19,74 | 19,75 | 19,74 | 19,74 | -0,05% | 4.005,00 |
| 19.08.2019 | 19,76 | 19,76 | 19,75 | 19,75 | 0,00% | 3.523,00 |
| 16.08.2019 | 19,74 | 19,77 | 19,74 | 19,75 | 0,25% | 8.495,00 |
| 15.08.2019 | 19,69 | 19,71 | 19,69 | 19,70 | 0,00% | 5.969,00 |
| 14.08.2019 | 19,73 | 19,74 | 19,70 | 19,70 | -0,76% | 4.989,00 |
| 13.08.2019 | 19,83 | 19,86 | 19,83 | 19,85 | 0,05% | 7.202,00 |
| 12.08.2019 | 19,86 | 19,86 | 19,84 | 19,84 | 0,10% | 12.119,00 |
| 09.08.2019 | 19,81 | 19,83 | 19,81 | 19,82 | -0,05% | 1.550,00 |
| 08.08.2019 | 19,80 | 19,83 | 19,79 | 19,83 | 0,15% | 5.567,00 |
| 07.08.2019 | 19,79 | 19,81 | 19,79 | 19,80 | 0,10% | 11.819,00 |
| 06.08.2019 | 19,78 | 19,80 | 19,78 | 19,78 | -0,05% | 11.257,00 |
| 05.08.2019 | 19,81 | 19,81 | 19,78 | 19,79 | -0,05% | 46.793,00 |
| 02.08.2019 | 19,80 | 19,81 | 19,80 | 19,80 | -0,05% | 4.289,00 |
| 01.08.2019 | 19,82 | 19,82 | 19,80 | 19,81 | 0,00% | 10.123,00 |
| 31.07.2019 | 19,81 | 19,81 | 19,80 | 19,81 | 0,05% | 8.486,00 |
| 30.07.2019 | 19,81 | 19,82 | 19,80 | 19,80 | -0,05% | 5.502,00 |
| 29.07.2019 | 19,81 | 19,82 | 19,80 | 19,81 | -0,05% | 2.079,00 |
| 26.07.2019 | 19,84 | 19,84 | 19,80 | 19,82 | 0,15% | 1.486,00 |
| 25.07.2019 | 19,82 | 19,82 | 19,79 | 19,79 | -0,15% | 852,00 |
| 24.07.2019 | 19,82 | 19,87 | 19,81 | 19,82 | 4,59% | 4.733,00 |
| 23.07.2019 | 18,75 | 18,95 | 18,75 | 18,95 | 0,91% | 1.540,00 |
| 22.07.2019 | 18,66 | 18,78 | 18,65 | 18,78 | -0,11% | 727,00 |
| 19.07.2019 | 18,80 | 18,80 | 18,74 | 18,80 | 0,27% | 918,00 |
| 18.07.2019 | 18,74 | 18,75 | 18,73 | 18,75 | 0,00% | 458,00 |
| 17.07.2019 | 18,74 | 18,75 | 18,74 | 18,75 | 1,02% | 421,00 |
| 16.07.2019 | 18,58 | 18,71 | 18,51 | 18,56 | -0,22% | 2.539,00 |
| 15.07.2019 | 18,74 | 18,74 | 18,60 | 18,60 | -1,06% | 657,00 |
| 12.07.2019 | 18,80 | 18,80 | 18,80 | 18,80 | 0,75% | 216,00 |
| 11.07.2019 | 18,65 | 18,66 | 18,65 | 18,66 | 0,27% | 564,00 |
| 10.07.2019 | 18,55 | 18,65 | 18,55 | 18,61 | -0,37% | 1.503,00 |
| 09.07.2019 | 18,36 | 18,68 | 18,36 | 18,68 | 1,36% | 4.187,00 |
| 08.07.2019 | 18,43 | 18,43 | 18,43 | 18,43 | -0,43% | 388,00 |
| 05.07.2019 | 18,46 | 18,51 | 18,46 | 18,51 | 0,87% | 446,00 |
| 03.07.2019 | 18,47 | 18,50 | 18,35 | 18,35 | 0,05% | 1.112,00 |
| 02.07.2019 | 18,32 | 18,35 | 18,31 | 18,34 | -1,24% | 1.838,00 |
| 01.07.2019 | 18,70 | 18,76 | 18,52 | 18,57 | 0,27% | 1.544,00 |
| 28.06.2019 | 18,49 | 18,85 | 18,43 | 18,52 | -0,80% | 2.027,00 |
| 27.06.2019 | 18,26 | 18,67 | 18,26 | 18,67 | 1,58% | 1.028,00 |
| 26.06.2019 | 18,38 | 18,38 | 18,38 | 18,38 | -1,66% | 486,00 |
| 25.06.2019 | 18,77 | 18,90 | 18,69 | 18,69 | 0,11% | 2.149,00 |
| 24.06.2019 | 18,87 | 18,89 | 18,67 | 18,67 | 0,59% | 1.253,00 |
| 21.06.2019 | 18,73 | 18,73 | 18,56 | 18,56 | -0,27% | 1.814,00 |
| 20.06.2019 | 18,64 | 18,68 | 18,60 | 18,61 | 0,38% | 2.422,00 |
| 19.06.2019 | 18,54 | 18,54 | 18,54 | 18,54 | -0,11% | 1.083,00 |
| 18.06.2019 | 18,40 | 18,56 | 18,40 | 18,56 | 1,09% | 453,00 |
| 17.06.2019 | 18,45 | 18,45 | 18,19 | 18,36 | -1,13% | 2.416,00 |
| 14.06.2019 | 18,53 | 18,57 | 18,44 | 18,57 | 0,43% | 1.905,00 |
| 13.06.2019 | 18,58 | 18,58 | 18,43 | 18,49 | 0,11% | 1.159,00 |
| 12.06.2019 | 18,45 | 18,54 | 18,40 | 18,47 | 1,21% | 4.447,00 |
| 11.06.2019 | 18,44 | 18,49 | 18,25 | 18,25 | -2,35% | 1.667,00 |
| 10.06.2019 | 18,44 | 18,69 | 18,44 | 18,69 | 1,91% | 2.860,00 |
| 07.06.2019 | 18,41 | 18,47 | 18,34 | 18,34 | 0,00% | 1.288,00 |
| 06.06.2019 | 18,34 | 18,34 | 18,34 | 18,34 | 0,60% | 285,00 |
| 05.06.2019 | 18,39 | 18,39 | 18,23 | 18,23 | 1,22% | 345,00 |
| 04.06.2019 | 18,04 | 18,04 | 17,98 | 18,01 | -0,99% | 652,00 |
| 03.06.2019 | 18,19 | 18,19 | 18,19 | 18,19 | 0,00% | 615,00 |
| 31.05.2019 | 18,15 | 18,19 | 18,12 | 18,19 | -0,66% | 1.106,00 |
| 30.05.2019 | 18,17 | 18,31 | 18,17 | 18,31 | 0,55% | 2.038,00 |
| 29.05.2019 | 18,42 | 18,50 | 18,21 | 18,21 | -0,27% | 2.374,00 |
| 28.05.2019 | 18,22 | 18,26 | 18,22 | 18,26 | -1,14% | 1.450,00 |
| 24.05.2019 | 18,17 | 18,47 | 18,16 | 18,47 | 1,71% | 774,00 |
| 23.05.2019 | 18,20 | 18,21 | 18,11 | 18,16 | -1,52% | 1.288,00 |
| 22.05.2019 | 18,46 | 18,46 | 18,44 | 18,44 | 0,60% | 579,00 |
| 21.05.2019 | 18,40 | 18,50 | 18,33 | 18,33 | -0,43% | 1.458,00 |
| 20.05.2019 | 18,34 | 18,41 | 18,34 | 18,41 | 1,43% | 905,00 |
| 17.05.2019 | 18,02 | 18,15 | 18,00 | 18,15 | -0,17% | 7.043,00 |
| 16.05.2019 | 18,23 | 18,23 | 18,13 | 18,18 | 0,06% | 589,00 |
| 15.05.2019 | 18,28 | 18,28 | 18,17 | 18,17 | -0,22% | 666,00 |
| 14.05.2019 | 18,13 | 18,30 | 18,12 | 18,21 | -0,87% | 1.144,00 |
| 13.05.2019 | 18,40 | 18,47 | 18,37 | 18,37 | 0,27% | 1.145,00 |
| 10.05.2019 | 18,40 | 18,56 | 18,32 | 18,32 | -0,65% | 2.981,00 |
| 09.05.2019 | 18,48 | 18,63 | 18,36 | 18,44 | 0,55% | 2.285,00 |
| 08.05.2019 | 18,43 | 18,43 | 18,34 | 18,34 | -0,27% | 813,00 |
| 07.05.2019 | 18,21 | 18,54 | 18,21 | 18,39 | 0,49% | 1.302,00 |
| 06.05.2019 | 18,12 | 18,39 | 18,12 | 18,30 | -0,27% | 2.925,00 |
| 03.05.2019 | 18,64 | 18,64 | 18,33 | 18,35 | -0,86% | 4.474,00 |
| 02.05.2019 | 18,50 | 18,82 | 18,50 | 18,51 | -1,39% | 1.113,00 |
| 01.05.2019 | 18,38 | 18,77 | 18,24 | 18,77 | 2,29% | 4.812,00 |
| 30.04.2019 | 18,39 | 18,40 | 18,35 | 18,35 | -1,02% | 1.338,00 |
| 29.04.2019 | 18,57 | 18,72 | 18,48 | 18,54 | 0,43% | 1.951,00 |
| 26.04.2019 | 18,50 | 18,50 | 18,45 | 18,46 | -0,05% | 2.166,00 |