24,019$
0,60%
Echtzeit-Aktienkurs Empire Company Limited
Bid:
Ask:
Aktienkurse zur Empire Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 23,88 | 24,10 | 23,82 | 23,88 | -0,11% | - |
| 06.05.2024 | 23,73 | 23,92 | 23,71 | 23,90 | 0,93% | - |
| 03.05.2024 | 23,74 | 23,74 | 23,50 | 23,68 | 0,57% | - |
| 02.05.2024 | 23,31 | 23,55 | 23,30 | 23,55 | 0,95% | - |
| 30.04.2024 | 23,42 | 23,45 | 23,30 | 23,32 | -0,79% | - |
| 29.04.2024 | 23,44 | 23,54 | 23,36 | 23,51 | 0,64% | - |
| 26.04.2024 | 23,67 | 23,71 | 23,36 | 23,36 | -1,47% | - |
| 25.04.2024 | 23,36 | 23,81 | 23,26 | 23,71 | 1,64% | - |
| 24.04.2024 | 23,28 | 23,50 | 23,28 | 23,33 | -0,14% | - |
| 23.04.2024 | 23,44 | 23,55 | 23,34 | 23,36 | 0,18% | - |
| 22.04.2024 | 23,17 | 23,40 | 23,02 | 23,32 | 1,36% | - |
| 19.04.2024 | 23,04 | 23,16 | 23,00 | 23,00 | 0,06% | - |
| 18.04.2024 | 23,15 | 23,15 | 22,84 | 22,99 | -0,45% | - |
| 17.04.2024 | 22,88 | 23,17 | 22,80 | 23,10 | 0,67% | - |
| 16.04.2024 | 23,17 | 23,17 | 22,94 | 22,94 | -0,94% | - |
| 15.04.2024 | 23,10 | 23,31 | 23,07 | 23,16 | 0,32% | - |
| 12.04.2024 | 23,18 | 23,18 | 22,98 | 23,09 | -0,67% | - |
| 11.04.2024 | 23,65 | 23,65 | 23,15 | 23,24 | -0,99% | - |
| 10.04.2024 | 23,69 | 23,81 | 23,47 | 23,47 | -1,68% | - |
| 09.04.2024 | 23,94 | 23,94 | 23,69 | 23,87 | 0,77% | - |
| 08.04.2024 | 23,63 | 23,88 | 23,61 | 23,69 | 0,31% | - |
| 05.04.2024 | 23,33 | 23,62 | 23,21 | 23,62 | 0,88% | - |
| 04.04.2024 | 23,98 | 23,99 | 23,41 | 23,41 | -2,11% | - |
| 03.04.2024 | 24,05 | 24,33 | 23,92 | 23,92 | -0,79% | - |
| 02.04.2024 | 24,20 | 24,31 | 24,11 | 24,11 | -1,10% | - |
| 28.03.2024 | 24,39 | 24,64 | 24,28 | 24,38 | -0,34% | - |
| 27.03.2024 | 24,21 | 24,46 | 24,21 | 24,46 | 0,78% | - |
| 26.03.2024 | 24,10 | 24,43 | 24,10 | 24,27 | 0,33% | - |
| 25.03.2024 | 24,19 | 24,27 | 24,06 | 24,19 | -0,08% | - |
| 22.03.2024 | 24,34 | 24,46 | 24,21 | 24,21 | -0,92% | - |
| 21.03.2024 | 24,61 | 24,62 | 24,33 | 24,43 | -0,93% | - |
| 20.03.2024 | 24,53 | 24,75 | 24,42 | 24,66 | 0,29% | - |
| 19.03.2024 | 24,42 | 24,76 | 24,40 | 24,59 | 0,11% | - |
| 18.03.2024 | 24,01 | 24,58 | 24,01 | 24,56 | 1,61% | - |
| 15.03.2024 | 24,36 | 24,46 | 23,73 | 24,17 | -0,79% | - |
| 14.03.2024 | 25,17 | 25,24 | 24,36 | 24,37 | -3,21% | - |
| 13.03.2024 | 25,17 | 25,37 | 25,16 | 25,17 | 0,19% | - |
| 12.03.2024 | 25,58 | 25,63 | 25,07 | 25,13 | -1,71% | - |
| 11.03.2024 | 25,59 | 25,59 | 25,36 | 25,56 | -0,10% | - |
| 08.03.2024 | 25,85 | 25,90 | 25,59 | 25,59 | -0,85% | - |
| 07.03.2024 | 25,39 | 25,81 | 25,39 | 25,81 | 2,25% | - |
| 06.03.2024 | 24,93 | 25,30 | 24,90 | 25,24 | 1,20% | - |
| 05.03.2024 | 25,17 | 25,40 | 24,92 | 24,94 | -1,06% | - |
| 04.03.2024 | 25,38 | 25,52 | 25,21 | 25,21 | -0,58% | - |
| 01.03.2024 | 25,30 | 25,51 | 25,23 | 25,36 | 0,22% | - |
| 29.02.2024 | 25,59 | 25,60 | 25,30 | 25,30 | -1,66% | - |
| 28.02.2024 | 25,67 | 25,80 | 25,62 | 25,73 | -0,32% | - |
| 27.02.2024 | 25,58 | 25,83 | 25,56 | 25,81 | 0,80% | - |
| 26.02.2024 | 25,71 | 25,77 | 25,58 | 25,61 | -0,55% | - |
| 23.02.2024 | 25,97 | 25,98 | 25,55 | 25,75 | -0,64% | - |
| 22.02.2024 | 25,63 | 25,92 | 25,52 | 25,92 | 0,89% | - |
| 21.02.2024 | 25,30 | 25,74 | 25,24 | 25,69 | 1,49% | - |
| 20.02.2024 | 25,61 | 25,66 | 25,31 | 25,31 | -1,31% | - |
| 16.02.2024 | 25,04 | 25,75 | 25,04 | 25,64 | 1,79% | - |
| 15.02.2024 | 24,97 | 25,19 | 24,88 | 25,19 | 1,32% | - |
| 14.02.2024 | 24,85 | 24,88 | 24,75 | 24,86 | 0,95% | - |
| 13.02.2024 | 25,28 | 25,28 | 24,63 | 24,63 | -3,14% | - |
| 12.02.2024 | 25,62 | 25,66 | 25,42 | 25,43 | -0,12% | - |
| 09.02.2024 | 25,53 | 25,66 | 25,46 | 25,46 | -0,22% | - |
| 08.02.2024 | 25,81 | 25,85 | 25,48 | 25,52 | -1,21% | - |
| 07.02.2024 | 25,52 | 25,97 | 25,47 | 25,83 | 0,90% | - |
| 06.02.2024 | 24,90 | 25,68 | 24,90 | 25,60 | 1,83% | - |
| 05.02.2024 | 25,35 | 25,55 | 25,13 | 25,14 | -1,33% | - |
| 02.02.2024 | 25,70 | 25,74 | 25,23 | 25,47 | -1,35% | - |
| 01.02.2024 | 25,96 | 26,06 | 25,71 | 25,82 | -0,41% | - |
| 31.01.2024 | 26,07 | 26,25 | 25,93 | 25,93 | -0,42% | - |
| 30.01.2024 | 26,14 | 26,23 | 26,01 | 26,04 | -0,66% | - |
| 29.01.2024 | 25,94 | 26,21 | 25,94 | 26,21 | 0,60% | - |
| 26.01.2024 | 26,08 | 26,28 | 26,05 | 26,05 | 0,19% | - |
| 25.01.2024 | 26,37 | 26,37 | 26,01 | 26,01 | -1,27% | - |
| 24.01.2024 | 26,66 | 26,66 | 26,34 | 26,34 | -1,05% | - |
| 23.01.2024 | 26,19 | 26,77 | 26,16 | 26,62 | 1,48% | - |
| 22.01.2024 | 26,23 | 26,35 | 26,13 | 26,23 | 0,33% | - |
| 19.01.2024 | 26,10 | 26,26 | 26,10 | 26,15 | -0,54% | - |
| 18.01.2024 | 26,06 | 26,29 | 26,05 | 26,29 | 1,52% | - |
| 17.01.2024 | 26,07 | 26,07 | 25,90 | 25,90 | -0,74% | - |
| 16.01.2024 | 26,29 | 26,30 | 26,08 | 26,09 | -0,31% | - |
| 12.01.2024 | 26,20 | 26,30 | 26,17 | 26,17 | 0,17% | - |
| 11.01.2024 | 26,19 | 26,21 | 26,05 | 26,13 | 0,02% | - |
| 10.01.2024 | 26,14 | 26,31 | 26,10 | 26,12 | -0,38% | - |
| 09.01.2024 | 26,26 | 26,26 | 26,07 | 26,22 | -0,27% | - |
| 08.01.2024 | 26,13 | 26,31 | 26,13 | 26,29 | 0,14% | - |
| 05.01.2024 | 26,26 | 26,35 | 26,25 | 26,25 | -0,06% | - |
| 04.01.2024 | 26,26 | 26,37 | 26,20 | 26,27 | 0,24% | - |
| 03.01.2024 | 26,41 | 26,41 | 26,18 | 26,21 | -0,24% | - |
| 02.01.2024 | 26,39 | 26,44 | 26,27 | 26,27 | -0,69% | - |
| 28.12.2023 | 26,40 | 26,54 | 26,32 | 26,45 | 0,78% | - |
| 27.12.2023 | 25,91 | 26,44 | 25,91 | 26,25 | 1,00% | - |
| 22.12.2023 | 25,81 | 26,00 | 25,81 | 25,99 | 0,99% | - |
| 21.12.2023 | 25,50 | 25,74 | 25,49 | 25,73 | 1,02% | - |
| 20.12.2023 | 25,11 | 25,67 | 25,11 | 25,47 | 1,79% | - |
| 19.12.2023 | 25,22 | 25,55 | 25,02 | 25,02 | -1,10% | - |
| 18.12.2023 | 25,62 | 25,62 | 24,91 | 25,30 | -1,57% | - |
| 15.12.2023 | 25,66 | 25,87 | 25,33 | 25,70 | -0,47% | - |
| 14.12.2023 | 27,82 | 28,18 | 25,83 | 25,83 | -10,36% | - |
| 13.12.2023 | 28,18 | 28,83 | 28,18 | 28,81 | 2,42% | - |
| 12.12.2023 | 28,05 | 28,15 | 27,85 | 28,13 | 0,51% | - |
| 11.12.2023 | 28,11 | 28,14 | 27,92 | 27,99 | -0,36% | - |
| 08.12.2023 | 27,90 | 28,19 | 27,80 | 28,09 | 0,81% | - |
| 07.12.2023 | 27,94 | 28,00 | 27,86 | 27,86 | -0,26% | - |