Echtzeit-Aktienkurs State Auto Financial Corp
Bid:
Ask:
Aktienkurse zur State Auto Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 18,43 | 19,11 | 18,01 | 18,74 | 2,15% | - |
25.02.2021 | 18,35 | 18,35 | 18,33 | 18,34 | 0,80% | - |
24.02.2021 | 17,78 | 18,36 | 17,69 | 18,20 | 6,16% | - |
23.02.2021 | 17,12 | 17,49 | 16,89 | 17,14 | -2,00% | - |
22.02.2021 | 17,40 | 17,68 | 0,00 | 17,49 | 0,00% | - |
19.02.2021 | 17,23 | 17,62 | 17,11 | 17,49 | 2,58% | - |
18.02.2021 | 16,89 | 17,55 | 0,00 | 17,05 | 0,50% | - |
17.02.2021 | 16,97 | 16,97 | 16,97 | 16,97 | -0,12% | - |
16.02.2021 | 17,37 | 17,46 | 0,00 | 16,99 | -2,66% | - |
12.02.2021 | 17,74 | 17,97 | 17,43 | 17,45 | -2,13% | - |
11.02.2021 | 17,51 | 17,96 | 17,27 | 17,83 | 3,18% | - |
10.02.2021 | 17,09 | 17,50 | 0,00 | 17,28 | -0,14% | - |
09.02.2021 | 17,29 | 17,65 | 17,04 | 17,31 | 0,44% | - |
08.02.2021 | 17,06 | 17,41 | 16,91 | 17,23 | 2,50% | - |
05.02.2021 | 16,78 | 17,13 | 16,49 | 16,81 | -1,26% | - |
04.02.2021 | 16,99 | 17,03 | 16,98 | 17,03 | 2,53% | - |
03.02.2021 | 16,34 | 16,78 | 16,11 | 16,61 | 0,48% | - |
02.02.2021 | 16,75 | 16,83 | 16,52 | 16,53 | -0,69% | - |
01.02.2021 | 16,52 | 16,89 | 16,37 | 16,64 | -0,33% | - |
29.01.2021 | 16,51 | 16,89 | 16,30 | 16,70 | 0,42% | - |
28.01.2021 | 16,45 | 16,88 | 0,00 | 16,63 | 0,03% | - |
27.01.2021 | 16,94 | 17,05 | 16,39 | 16,62 | -4,65% | - |
26.01.2021 | 17,25 | 17,43 | 17,25 | 17,43 | -3,38% | - |
25.01.2021 | 18,10 | 18,32 | 17,74 | 18,04 | -1,29% | - |
22.01.2021 | 17,62 | 18,39 | 17,54 | 18,28 | 1,39% | - |
21.01.2021 | 17,82 | 18,20 | 17,45 | 18,03 | -1,42% | - |
20.01.2021 | 18,79 | 18,84 | 18,01 | 18,29 | -2,32% | - |
19.01.2021 | 18,61 | 19,14 | 18,44 | 18,72 | 0,78% | - |
15.01.2021 | 18,39 | 18,88 | 18,19 | 18,58 | -1,01% | - |
14.01.2021 | 18,94 | 19,32 | 18,68 | 18,77 | -0,56% | - |
13.01.2021 | 19,01 | 19,08 | 18,46 | 18,87 | -0,66% | - |
12.01.2021 | 18,82 | 19,35 | 18,82 | 19,00 | 1,39% | - |
11.01.2021 | 18,36 | 18,74 | 18,17 | 18,74 | 2,43% | - |
08.01.2021 | 17,98 | 18,57 | 17,75 | 18,29 | 0,55% | - |
07.01.2021 | 18,28 | 18,29 | 17,95 | 18,19 | -0,71% | - |
06.01.2021 | 18,15 | 18,84 | 18,02 | 18,32 | 4,39% | - |
05.01.2021 | 17,52 | 17,71 | 17,29 | 17,55 | 0,20% | - |
04.01.2021 | 17,57 | 17,91 | 17,27 | 17,52 | -1,44% | - |
31.12.2020 | 17,60 | 17,90 | 17,36 | 17,77 | 0,59% | - |
30.12.2020 | 17,80 | 17,91 | 17,58 | 17,67 | -0,06% | - |
29.12.2020 | 18,07 | 18,07 | 17,44 | 17,68 | -5,25% | - |
28.12.2020 | 18,40 | 18,66 | 18,27 | 18,66 | 1,25% | - |
24.12.2020 | 18,29 | 18,82 | 17,96 | 18,43 | 0,79% | - |
23.12.2020 | 17,93 | 18,38 | 17,91 | 18,28 | 2,75% | - |
22.12.2020 | 17,86 | 17,98 | 17,57 | 17,79 | 0,00% | - |
21.12.2020 | 17,43 | 17,98 | 17,26 | 17,79 | -1,74% | - |
18.12.2020 | 18,11 | 18,74 | 17,52 | 18,11 | 2,23% | - |
17.12.2020 | 17,80 | 17,89 | 17,36 | 17,71 | -0,98% | - |
16.12.2020 | 18,16 | 18,37 | 17,66 | 17,89 | 2,00% | - |
15.12.2020 | 17,38 | 18,44 | 15,32 | 17,54 | -0,90% | - |
14.12.2020 | 17,57 | 17,79 | 17,16 | 17,70 | 1,70% | - |
11.12.2020 | 17,07 | 17,40 | 14,67 | 17,40 | 0,69% | - |
10.12.2020 | 16,76 | 19,12 | 16,67 | 17,28 | 1,92% | - |
09.12.2020 | 16,95 | 17,11 | 16,58 | 16,96 | 5,64% | - |
08.12.2020 | 16,46 | 17,28 | 16,05 | 16,05 | -2,49% | - |
07.12.2020 | 16,47 | 16,70 | 16,29 | 16,46 | -2,29% | - |
04.12.2020 | 16,24 | 16,88 | 16,17 | 16,85 | 7,29% | - |
03.12.2020 | 15,71 | 15,78 | 15,49 | 15,70 | 0,83% | - |
02.12.2020 | 15,56 | 15,80 | 15,12 | 15,57 | -1,05% | - |
01.12.2020 | 15,68 | 16,01 | 15,27 | 15,74 | 4,80% | - |
30.11.2020 | 15,39 | 15,71 | 14,91 | 15,02 | -6,83% | - |
27.11.2020 | 15,38 | 16,53 | 15,25 | 16,12 | -0,12% | - |
25.11.2020 | 15,77 | 16,15 | 15,76 | 16,14 | -1,38% | - |
24.11.2020 | 16,29 | 16,67 | 16,20 | 16,36 | 3,25% | - |
23.11.2020 | 15,85 | 16,15 | 15,77 | 15,85 | 1,41% | - |
20.11.2020 | 15,27 | 15,72 | 15,22 | 15,63 | -0,19% | - |
19.11.2020 | 15,57 | 15,66 | 15,57 | 15,66 | -0,16% | - |
18.11.2020 | 16,17 | 16,31 | 15,61 | 15,68 | -0,38% | - |
17.11.2020 | 15,82 | 15,95 | 15,58 | 15,74 | -2,08% | - |
16.11.2020 | 16,33 | 16,60 | 15,88 | 16,08 | 5,79% | - |
13.11.2020 | 14,70 | 15,25 | 14,53 | 15,20 | 5,63% | - |
12.11.2020 | 14,45 | 14,78 | 13,89 | 14,39 | -0,76% | - |
11.11.2020 | 14,50 | 14,51 | 14,50 | 14,50 | -0,72% | - |
10.11.2020 | 14,46 | 14,95 | 0,00 | 14,60 | 3,73% | - |
09.11.2020 | 13,51 | 14,57 | 13,47 | 14,08 | 16,13% | - |
06.11.2020 | 12,11 | 12,44 | 12,08 | 12,12 | -2,22% | - |
05.11.2020 | 13,12 | 13,12 | 12,18 | 12,40 | -3,99% | - |
04.11.2020 | 12,82 | 13,57 | 12,70 | 12,91 | -6,25% | - |
03.11.2020 | 13,77 | 13,77 | 13,77 | 13,77 | 9,16% | - |
02.11.2020 | 12,40 | 12,77 | 12,39 | 12,62 | 2,52% | - |
30.10.2020 | 12,74 | 12,92 | 12,14 | 12,31 | -1,05% | - |
29.10.2020 | 12,52 | 12,93 | 12,23 | 12,44 | -1,43% | - |
28.10.2020 | 12,92 | 12,92 | 12,59 | 12,62 | -4,32% | - |
27.10.2020 | 13,19 | 13,19 | 13,18 | 13,19 | -1,42% | - |
26.10.2020 | 13,26 | 13,57 | 13,15 | 13,38 | -4,50% | - |
23.10.2020 | 13,88 | 14,01 | 13,70 | 14,01 | -0,92% | - |
22.10.2020 | 13,76 | 14,14 | 13,63 | 14,14 | 2,13% | - |
21.10.2020 | 13,91 | 14,02 | 13,69 | 13,84 | 0,73% | - |
20.10.2020 | 13,77 | 13,86 | 13,44 | 13,74 | 1,18% | - |
19.10.2020 | 14,13 | 14,13 | 13,54 | 13,58 | -1,20% | - |
16.10.2020 | 13,32 | 13,84 | 13,24 | 13,75 | 3,23% | - |
15.10.2020 | 13,17 | 13,59 | 13,12 | 13,32 | 1,06% | - |
14.10.2020 | 13,37 | 13,69 | 13,18 | 13,18 | -1,90% | - |
13.10.2020 | 13,43 | 13,61 | 13,32 | 13,43 | -2,82% | - |
12.10.2020 | 13,73 | 14,02 | 13,73 | 13,82 | 0,55% | - |
09.10.2020 | 13,83 | 14,04 | 13,62 | 13,75 | 1,70% | - |
08.10.2020 | 13,46 | 13,84 | 13,43 | 13,52 | -1,17% | - |
07.10.2020 | 13,69 | 13,92 | 13,62 | 13,68 | -0,40% | - |
06.10.2020 | 13,85 | 13,96 | 13,52 | 13,73 | -0,36% | - |
05.10.2020 | 14,53 | 14,53 | 13,58 | 13,78 | 2,64% | - |