Echtzeit-Aktienkurs Spexis AG
Bid:
Ask:
Aktienkurse zur Spexis AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2020 | 75,00 | 75,00 | 75,00 | 75,00 | 623,94% | - |
28.06.2019 | 9,76 | 10,40 | 9,76 | 10,36 | 4,23% | 500,00 |
27.06.2019 | 8,27 | 9,94 | 8,27 | 9,94 | 19,33% | 200,00 |
26.06.2019 | 8,55 | 8,59 | 8,33 | 8,33 | -3,25% | - |
25.06.2019 | 8,53 | 8,61 | 8,53 | 8,61 | 1,89% | - |
24.06.2019 | 8,33 | 8,48 | 8,28 | 8,45 | -6,22% | - |
21.06.2019 | 9,01 | 9,01 | 9,01 | 9,01 | -3,43% | - |
20.06.2019 | 9,47 | 9,47 | 9,33 | 9,33 | -1,17% | - |
19.06.2019 | 9,65 | 9,65 | 9,44 | 9,44 | -1,56% | - |
18.06.2019 | 9,74 | 10,04 | 9,62 | 9,59 | 0,00% | - |
17.06.2019 | 9,75 | 9,84 | 9,49 | 9,59 | -2,34% | - |
14.06.2019 | 9,81 | 10,00 | 9,81 | 9,82 | -0,71% | - |
13.06.2019 | 9,65 | 10,02 | 9,65 | 9,89 | 1,12% | - |
12.06.2019 | 9,95 | 10,10 | 9,78 | 9,78 | -3,36% | - |
11.06.2019 | 10,16 | 10,24 | 9,99 | 10,12 | -0,59% | - |
07.06.2019 | 10,22 | 10,34 | 10,18 | 10,18 | 0,59% | - |
06.06.2019 | 10,36 | 10,36 | 9,89 | 10,12 | 1,00% | - |
05.06.2019 | 9,95 | 10,04 | 9,95 | 10,02 | -2,34% | - |
04.06.2019 | 10,46 | 10,46 | 10,26 | 10,26 | 1,58% | - |
03.06.2019 | 10,32 | 10,52 | 10,10 | 10,10 | -1,17% | - |
31.05.2019 | 10,30 | 10,44 | 10,22 | 10,22 | -0,39% | - |
30.05.2019 | 10,28 | 10,28 | 10,26 | 10,26 | -0,19% | - |
29.05.2019 | 10,54 | 10,58 | 10,22 | 10,28 | -1,72% | - |
28.05.2019 | 10,56 | 10,74 | 10,46 | 10,46 | -2,61% | 50,00 |
27.05.2019 | 10,68 | 10,88 | 10,58 | 10,74 | -0,74% | - |
24.05.2019 | 10,82 | 10,88 | 10,52 | 10,82 | 1,69% | - |
23.05.2019 | 11,28 | 11,36 | 10,64 | 10,64 | -6,17% | - |
22.05.2019 | 11,16 | 11,44 | 11,16 | 11,34 | -0,53% | - |
21.05.2019 | 10,48 | 11,40 | 10,48 | 11,40 | -1,21% | - |
20.05.2019 | 10,98 | 11,54 | 10,98 | 11,54 | 0,00% | - |
17.05.2019 | 11,62 | 11,84 | 11,46 | 11,54 | -2,37% | 290,00 |
16.05.2019 | 11,70 | 12,08 | 11,70 | 11,82 | -0,34% | - |
15.05.2019 | 11,12 | 12,26 | 11,12 | 11,86 | 2,60% | - |
14.05.2019 | 9,13 | 11,56 | 9,13 | 11,56 | 26,75% | 150,00 |
13.05.2019 | 11,38 | 11,38 | 9,12 | 9,12 | -20,00% | - |
10.05.2019 | 10,38 | 12,28 | 10,38 | 11,40 | -48,65% | 310,00 |
09.05.2019 | 22,40 | 22,60 | 22,20 | 22,20 | -2,63% | - |
08.05.2019 | 22,45 | 22,80 | 22,45 | 22,80 | -1,30% | - |
07.05.2019 | 23,40 | 23,40 | 23,05 | 23,10 | -0,65% | - |
06.05.2019 | 23,20 | 23,30 | 23,20 | 23,25 | -1,06% | - |
03.05.2019 | 23,25 | 23,90 | 23,10 | 23,50 | 1,29% | - |
02.05.2019 | 22,65 | 23,75 | 22,65 | 23,20 | 0,54% | 50,00 |
01.05.2019 | 23,08 | 23,08 | 23,08 | 23,08 | -3,25% | - |
30.04.2019 | 23,85 | 23,85 | 23,85 | 23,85 | 2,14% | - |
29.04.2019 | 23,35 | 23,35 | 23,35 | 23,35 | 0,86% | 400,00 |
26.04.2019 | 22,40 | 23,35 | 22,40 | 23,15 | 2,77% | 200,00 |
25.04.2019 | 23,58 | 23,65 | 22,10 | 22,53 | -4,35% | - |
24.04.2019 | 23,78 | 24,08 | 23,28 | 23,55 | -0,84% | - |
23.04.2019 | 23,78 | 24,28 | 23,73 | 23,75 | -0,73% | - |
18.04.2019 | 24,28 | 24,28 | 23,73 | 23,93 | -1,34% | - |
17.04.2019 | 23,40 | 24,48 | 23,13 | 24,25 | 3,63% | - |
16.04.2019 | 24,63 | 24,70 | 23,18 | 23,40 | -1,89% | - |
15.04.2019 | 22,75 | 24,43 | 22,75 | 23,85 | 4,95% | - |
12.04.2019 | 20,30 | 23,38 | 20,30 | 22,73 | 12,50% | 300,00 |
11.04.2019 | 20,33 | 20,53 | 20,00 | 20,20 | -0,81% | - |
10.04.2019 | 19,97 | 20,43 | 19,79 | 20,37 | 1,82% | - |
09.04.2019 | 19,79 | 20,18 | 19,59 | 20,00 | 1,06% | - |
08.04.2019 | 19,09 | 19,88 | 19,07 | 19,79 | 2,86% | - |
05.04.2019 | 19,18 | 19,38 | 19,11 | 19,24 | 0,31% | - |
04.04.2019 | 18,54 | 19,48 | 18,32 | 19,18 | 3,90% | - |
03.04.2019 | 18,51 | 18,57 | 18,28 | 18,46 | -0,43% | - |
02.04.2019 | 18,66 | 18,70 | 18,40 | 18,54 | -0,11% | - |
01.04.2019 | 18,46 | 18,71 | 18,32 | 18,56 | 0,00% | - |
29.03.2019 | 18,79 | 18,81 | 18,36 | 18,56 | -1,38% | - |
28.03.2019 | 18,56 | 18,86 | 18,37 | 18,82 | 1,78% | - |
27.03.2019 | 18,29 | 18,97 | 18,29 | 18,49 | 0,33% | - |
26.03.2019 | 18,77 | 18,81 | 18,29 | 18,43 | 0,05% | - |
25.03.2019 | 18,42 | 18,42 | 18,42 | 18,42 | 0,66% | - |
22.03.2019 | 18,72 | 18,72 | 18,12 | 18,30 | 2,81% | - |
21.03.2019 | 17,60 | 18,36 | 17,60 | 17,80 | 1,02% | - |
20.03.2019 | 17,26 | 17,62 | 17,26 | 17,62 | 2,20% | - |
19.03.2019 | 17,44 | 17,46 | 17,24 | 17,24 | -1,26% | - |
18.03.2019 | 17,42 | 18,12 | 17,42 | 17,46 | 0,00% | - |
15.03.2019 | 17,38 | 18,32 | 17,38 | 17,46 | -0,68% | - |
14.03.2019 | 17,56 | 17,58 | 17,36 | 17,58 | -0,23% | - |
13.03.2019 | 17,74 | 17,90 | 17,62 | 17,62 | -3,50% | - |
12.03.2019 | 18,28 | 18,62 | 18,26 | 18,26 | -0,33% | - |
11.03.2019 | 18,40 | 18,64 | 18,32 | 18,32 | -0,33% | - |
08.03.2019 | 18,58 | 18,58 | 18,28 | 18,38 | -1,50% | - |
07.03.2019 | 18,54 | 18,78 | 18,44 | 18,66 | 0,54% | - |
06.03.2019 | 18,46 | 18,56 | 18,46 | 18,56 | 0,11% | - |
05.03.2019 | 18,50 | 18,54 | 18,42 | 18,54 | -0,86% | - |
04.03.2019 | 17,38 | 18,70 | 17,38 | 18,70 | 7,10% | - |
01.03.2019 | 17,88 | 18,12 | 17,46 | 17,46 | -3,64% | - |
28.02.2019 | 17,94 | 18,16 | 17,94 | 18,12 | -0,77% | - |
27.02.2019 | 17,86 | 18,26 | 17,86 | 18,26 | 1,90% | - |
26.02.2019 | 18,36 | 18,44 | 17,78 | 17,92 | -1,75% | - |
25.02.2019 | 18,54 | 18,82 | 18,24 | 18,24 | -0,44% | - |
22.02.2019 | 18,24 | 18,32 | 18,12 | 18,32 | -0,76% | - |
21.02.2019 | 18,08 | 18,90 | 18,08 | 18,46 | 1,88% | - |
20.02.2019 | 17,96 | 18,20 | 17,96 | 18,12 | 0,44% | - |
19.02.2019 | 17,98 | 18,22 | 17,98 | 18,04 | -0,22% | - |
18.02.2019 | 18,00 | 18,74 | 18,00 | 18,08 | -1,31% | - |
15.02.2019 | 17,92 | 18,34 | 17,92 | 18,32 | 0,99% | - |
14.02.2019 | 18,40 | 18,86 | 18,14 | 18,14 | -0,55% | - |
13.02.2019 | 18,24 | 18,24 | 18,24 | 18,24 | 1,45% | - |
12.02.2019 | 17,90 | 18,08 | 17,90 | 17,98 | -0,44% | - |
11.02.2019 | 17,80 | 18,16 | 17,80 | 18,06 | 0,11% | - |
08.02.2019 | 17,76 | 18,04 | 17,76 | 18,04 | 1,46% | - |
07.02.2019 | 18,44 | 18,44 | 17,76 | 17,78 | -4,31% | - |