58,000€
Echtzeit-Aktienkurs M.D.C. Holdings Inc.
Bid:
Ask:
Aktienkurse zur M.D.C. Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 58,00 | 58,25 | 58,00 | 58,25 | 0,00% | - |
27.03.2024 | 58,25 | 58,25 | 57,75 | 58,25 | 0,87% | - |
26.03.2024 | 58,25 | 58,25 | 57,75 | 57,75 | -0,86% | - |
25.03.2024 | 58,25 | 58,25 | 57,75 | 58,25 | 0,87% | - |
22.03.2024 | 58,00 | 58,25 | 57,75 | 57,75 | -0,86% | - |
21.03.2024 | 57,75 | 58,25 | 57,75 | 58,25 | 1,75% | - |
20.03.2024 | 57,75 | 57,75 | 57,25 | 57,25 | -0,87% | - |
19.03.2024 | 57,50 | 57,75 | 57,50 | 57,75 | 1,32% | - |
18.03.2024 | 57,75 | 57,75 | 57,00 | 57,00 | -1,30% | - |
15.03.2024 | 57,75 | 57,75 | 57,25 | 57,75 | 1,32% | - |
14.03.2024 | 57,75 | 57,75 | 57,00 | 57,00 | -1,30% | - |
13.03.2024 | 57,00 | 57,75 | 57,00 | 57,75 | 0,00% | - |
12.03.2024 | 57,75 | 57,75 | 56,75 | 57,75 | 1,76% | - |
11.03.2024 | 57,25 | 57,50 | 56,75 | 56,75 | -0,87% | - |
08.03.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 0,44% | - |
07.03.2024 | 57,25 | 57,75 | 57,00 | 57,00 | -1,30% | - |
06.03.2024 | 57,50 | 57,75 | 57,25 | 57,75 | 0,00% | - |
05.03.2024 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
04.03.2024 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
01.03.2024 | 58,25 | 58,25 | 57,75 | 57,75 | -0,86% | - |
29.02.2024 | 57,75 | 58,25 | 57,25 | 58,25 | 0,87% | - |
28.02.2024 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
27.02.2024 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
26.02.2024 | 57,75 | 57,75 | 57,50 | 57,75 | 0,00% | - |
23.02.2024 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
22.02.2024 | 58,00 | 58,25 | 57,75 | 57,75 | 0,00% | - |
21.02.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
20.02.2024 | 57,75 | 57,75 | 57,25 | 57,75 | 0,00% | - |
19.02.2024 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
16.02.2024 | 57,50 | 58,25 | 57,50 | 57,75 | 0,00% | - |
15.02.2024 | 58,25 | 58,50 | 57,75 | 57,75 | -0,86% | - |
14.02.2024 | 57,75 | 58,25 | 57,75 | 58,25 | 0,87% | - |
13.02.2024 | 57,75 | 58,25 | 57,75 | 57,75 | 0,00% | - |
12.02.2024 | 57,75 | 58,25 | 57,75 | 57,75 | 0,00% | - |
09.02.2024 | 57,50 | 58,25 | 57,50 | 57,75 | 0,00% | - |
08.02.2024 | 57,75 | 58,25 | 57,50 | 57,75 | 0,00% | - |
07.02.2024 | 57,75 | 58,25 | 57,75 | 57,75 | 0,00% | 300,00 |
06.02.2024 | 58,50 | 58,75 | 57,75 | 57,75 | -0,86% | - |
05.02.2024 | 58,00 | 58,75 | 58,00 | 58,25 | 0,00% | - |
02.02.2024 | 57,75 | 58,25 | 57,75 | 58,25 | 0,87% | - |
01.02.2024 | 58,25 | 58,25 | 57,75 | 57,75 | 0,00% | - |
31.01.2024 | 57,50 | 58,25 | 57,50 | 57,75 | 0,00% | - |
30.01.2024 | 57,50 | 58,00 | 57,50 | 57,75 | 0,00% | - |
29.01.2024 | 57,75 | 58,25 | 57,75 | 57,75 | 0,00% | - |
26.01.2024 | 57,75 | 57,75 | 57,25 | 57,75 | 0,00% | - |
25.01.2024 | 57,50 | 57,75 | 57,25 | 57,75 | 0,43% | - |
24.01.2024 | 58,00 | 58,25 | 57,25 | 57,50 | -0,43% | - |
23.01.2024 | 57,50 | 58,25 | 57,50 | 57,75 | 0,00% | - |
22.01.2024 | 57,50 | 57,75 | 57,25 | 57,75 | 0,43% | - |
19.01.2024 | 57,75 | 57,75 | 57,25 | 57,50 | -0,43% | - |
18.01.2024 | 48,70 | 58,25 | 48,70 | 57,75 | 18,34% | - |
17.01.2024 | 48,70 | 49,00 | 48,10 | 48,80 | -0,41% | - |
16.01.2024 | 49,30 | 49,60 | 48,60 | 49,00 | -0,61% | - |
15.01.2024 | 49,30 | 49,40 | 49,10 | 49,30 | 0,00% | - |
12.01.2024 | 49,90 | 50,75 | 48,80 | 49,30 | -1,79% | - |
11.01.2024 | 50,25 | 50,40 | 49,00 | 50,20 | -0,20% | - |
10.01.2024 | 49,40 | 50,75 | 49,40 | 50,30 | 1,41% | - |
09.01.2024 | 49,60 | 49,95 | 48,70 | 49,60 | -0,20% | - |
08.01.2024 | 48,70 | 50,05 | 48,50 | 49,70 | 1,64% | - |
05.01.2024 | 48,60 | 49,40 | 47,70 | 48,90 | 0,62% | - |
04.01.2024 | 48,80 | 49,30 | 48,10 | 48,60 | -0,21% | - |
03.01.2024 | 49,80 | 50,25 | 48,50 | 48,70 | -3,37% | - |
02.01.2024 | 50,25 | 50,55 | 49,00 | 50,40 | 0,30% | - |
29.12.2023 | 50,65 | 50,75 | 50,25 | 50,25 | 0,00% | - |
28.12.2023 | 50,75 | 50,75 | 49,95 | 50,25 | 0,00% | - |
27.12.2023 | 50,00 | 50,75 | 49,95 | 50,25 | 1,01% | - |
22.12.2023 | 49,00 | 50,05 | 48,70 | 49,75 | 1,32% | - |
21.12.2023 | 48,80 | 49,55 | 48,40 | 49,10 | 1,24% | - |
20.12.2023 | 49,30 | 49,95 | 48,40 | 48,50 | -1,22% | - |
19.12.2023 | 48,00 | 49,50 | 48,00 | 49,10 | 1,87% | - |
18.12.2023 | 48,70 | 49,00 | 47,20 | 48,20 | -0,82% | - |
15.12.2023 | 49,80 | 50,40 | 48,40 | 48,60 | -2,61% | - |
14.12.2023 | 46,80 | 50,40 | 46,50 | 49,90 | 7,08% | - |
13.12.2023 | 45,40 | 46,80 | 44,40 | 46,60 | 2,64% | - |
12.12.2023 | 45,80 | 46,00 | 45,20 | 45,40 | -1,09% | - |
11.12.2023 | 45,70 | 46,20 | 45,40 | 45,90 | 0,22% | - |
08.12.2023 | 44,90 | 46,00 | 44,60 | 45,80 | 4,09% | - |
07.12.2023 | 44,10 | 44,90 | 43,60 | 44,00 | -0,23% | - |
06.12.2023 | 43,60 | 45,40 | 43,60 | 44,10 | 0,92% | - |
05.12.2023 | 43,60 | 44,10 | 43,20 | 43,70 | -0,46% | - |
04.12.2023 | 42,40 | 43,90 | 42,30 | 43,90 | 3,29% | - |
01.12.2023 | 40,60 | 42,60 | 40,40 | 42,50 | 4,42% | - |
30.11.2023 | 40,50 | 40,90 | 39,80 | 40,70 | 0,49% | - |
29.11.2023 | 39,90 | 41,00 | 39,90 | 40,50 | 1,50% | - |
28.11.2023 | 40,10 | 40,20 | 39,40 | 39,90 | 0,00% | - |
27.11.2023 | 40,30 | 40,60 | 39,80 | 39,90 | -1,72% | - |
24.11.2023 | 40,50 | 41,00 | 38,00 | 40,60 | 0,25% | - |
23.11.2023 | 40,50 | 40,50 | 40,30 | 40,50 | 0,00% | - |
22.11.2023 | 40,30 | 41,60 | 40,20 | 40,50 | 0,50% | - |
21.11.2023 | 40,70 | 40,80 | 40,00 | 40,30 | -0,98% | - |
20.11.2023 | 40,90 | 41,00 | 40,20 | 40,70 | -0,49% | - |
17.11.2023 | 40,70 | 41,40 | 40,40 | 40,90 | 0,49% | - |
16.11.2023 | 40,90 | 41,40 | 40,20 | 40,70 | -0,49% | - |
15.11.2023 | 41,70 | 42,00 | 40,80 | 40,90 | -1,21% | - |
14.11.2023 | 38,80 | 41,80 | 38,80 | 41,40 | 6,43% | - |
13.11.2023 | 39,20 | 39,50 | 38,60 | 38,90 | -1,02% | - |
10.11.2023 | 38,70 | 39,80 | 38,40 | 39,30 | 1,55% | - |
09.11.2023 | 39,10 | 39,60 | 38,40 | 38,70 | -1,02% | - |
08.11.2023 | 39,30 | 39,80 | 38,90 | 39,10 | -1,01% | - |
07.11.2023 | 39,50 | 40,00 | 39,00 | 39,50 | 0,25% | - |