Börse:
4,237€
1,83%
Echtzeit-Aktienkurs YRC Worldwide
Bid:
4,237€
Ask:
4,237€
Aktienkurse zur YRC Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 4,06 | 4,24 | 4,06 | 4,24 | 1,83% | - |
| 14.01.2021 | 3,76 | 4,16 | 3,76 | 4,16 | 10,46% | - |
| 13.01.2021 | 3,87 | 3,87 | 3,77 | 3,77 | 2,31% | - |
| 12.01.2021 | 3,68 | 3,68 | 3,68 | 3,68 | 0,44% | - |
| 11.01.2021 | 3,75 | 3,75 | 3,67 | 3,67 | -3,86% | - |
| 08.01.2021 | 3,91 | 3,91 | 3,81 | 3,81 | 0,69% | - |
| 07.01.2021 | 3,70 | 3,79 | 3,70 | 3,79 | 1,07% | - |
| 06.01.2021 | 3,64 | 3,75 | 3,64 | 3,75 | 4,90% | - |
| 05.01.2021 | 3,51 | 3,57 | 3,51 | 3,57 | 3,30% | - |
| 04.01.2021 | 3,52 | 3,52 | 3,46 | 3,46 | -4,50% | - |
| 30.12.2020 | 3,62 | 3,62 | 3,62 | 3,62 | -2,50% | - |
| 29.12.2020 | 3,71 | 3,71 | 3,71 | 3,71 | 0,76% | - |
| 28.12.2020 | 3,73 | 3,73 | 3,69 | 3,69 | -0,57% | - |
| 23.12.2020 | 3,71 | 3,71 | 3,71 | 3,71 | 0,32% | - |
| 22.12.2020 | 3,90 | 3,90 | 3,66 | 3,70 | -5,33% | - |
| 21.12.2020 | 3,86 | 3,90 | 3,72 | 3,90 | 0,88% | - |
| 18.12.2020 | 3,83 | 3,87 | 3,83 | 3,87 | -0,41% | - |
| 17.12.2020 | 3,89 | 3,89 | 3,89 | 3,89 | -1,65% | - |
| 16.12.2020 | 3,74 | 3,99 | 3,74 | 3,95 | 3,35% | - |
| 15.12.2020 | 3,82 | 3,82 | 3,82 | 3,82 | -0,31% | - |
| 14.12.2020 | 4,23 | 4,23 | 3,83 | 3,83 | -14,27% | - |
| 11.12.2020 | 4,47 | 4,47 | 4,47 | 4,47 | 3,30% | - |
| 10.12.2020 | 4,72 | 4,72 | 4,31 | 4,33 | -9,87% | 100,00 |
| 09.12.2020 | 5,02 | 5,02 | 4,80 | 4,80 | -3,44% | - |
| 08.12.2020 | 4,97 | 4,97 | 4,97 | 4,97 | -0,40% | - |
| 07.12.2020 | 5,06 | 5,06 | 4,99 | 4,99 | 2,57% | - |
| 04.12.2020 | 4,77 | 4,87 | 4,77 | 4,87 | 1,82% | - |
| 03.12.2020 | 4,97 | 4,97 | 4,78 | 4,78 | -4,09% | - |
| 02.12.2020 | 5,01 | 5,01 | 4,96 | 4,99 | -3,22% | 296,00 |
| 01.12.2020 | 4,93 | 5,15 | 4,93 | 5,15 | 4,44% | - |
| 30.11.2020 | 5,10 | 5,10 | 4,93 | 4,93 | -3,46% | - |
| 27.11.2020 | 5,00 | 5,11 | 5,00 | 5,11 | 2,22% | - |
| 26.11.2020 | 5,00 | 5,00 | 5,00 | 5,00 | -5,32% | - |
| 25.11.2020 | 4,93 | 5,28 | 4,93 | 5,28 | 21,44% | 100,00 |
| 24.11.2020 | 4,35 | 4,35 | 4,35 | 4,35 | 4,39% | - |
| 23.11.2020 | 4,17 | 4,17 | 4,17 | 4,17 | 0,56% | 250,00 |
| 20.11.2020 | 4,32 | 4,32 | 4,14 | 4,14 | -2,27% | - |
| 19.11.2020 | 4,23 | 4,24 | 4,23 | 4,24 | -0,56% | 200,00 |
| 18.11.2020 | 4,10 | 4,63 | 4,10 | 4,26 | 4,82% | 350,00 |
| 17.11.2020 | 3,85 | 4,07 | 3,85 | 4,07 | 6,50% | 296,00 |
| 16.11.2020 | 3,50 | 3,82 | 3,50 | 3,82 | 10,73% | - |
| 13.11.2020 | 3,38 | 3,45 | 3,38 | 3,45 | 2,50% | - |
| 12.11.2020 | 3,42 | 3,42 | 3,36 | 3,36 | -0,03% | - |
| 11.11.2020 | 3,45 | 3,45 | 3,37 | 3,37 | -0,65% | - |
| 10.11.2020 | 3,39 | 3,39 | 3,39 | 3,39 | -1,31% | - |
| 09.11.2020 | 3,38 | 3,43 | 3,38 | 3,43 | 1,21% | - |
| 06.11.2020 | 3,46 | 3,46 | 3,39 | 3,39 | -1,17% | - |
| 05.11.2020 | 3,17 | 3,43 | 3,17 | 3,43 | 4,00% | - |
| 04.11.2020 | 3,27 | 3,30 | 3,27 | 3,30 | -6,52% | - |
| 03.11.2020 | 3,53 | 3,53 | 3,53 | 3,53 | 3,82% | - |
| 02.11.2020 | 3,29 | 3,41 | 3,29 | 3,40 | 3,28% | - |
| 30.10.2020 | 3,45 | 3,45 | 3,27 | 3,29 | -5,16% | - |
| 29.10.2020 | 3,25 | 3,47 | 3,25 | 3,47 | -0,46% | - |
| 28.10.2020 | 3,49 | 3,49 | 3,49 | 3,49 | 3,08% | - |
| 27.10.2020 | 3,51 | 3,51 | 3,38 | 3,38 | -3,70% | - |
| 26.10.2020 | 3,69 | 3,69 | 3,49 | 3,51 | -2,82% | - |
| 23.10.2020 | 3,89 | 3,89 | 3,61 | 3,61 | -7,29% | - |
| 22.10.2020 | 3,88 | 3,90 | 3,87 | 3,90 | -0,43% | - |
| 21.10.2020 | 3,89 | 3,92 | 3,89 | 3,92 | -0,58% | - |
| 20.10.2020 | 3,92 | 3,94 | 3,88 | 3,94 | -2,26% | - |
| 19.10.2020 | 4,08 | 4,10 | 4,03 | 4,03 | -3,75% | - |
| 16.10.2020 | 4,21 | 4,21 | 4,19 | 4,19 | 1,45% | - |
| 15.10.2020 | 4,08 | 4,13 | 4,08 | 4,13 | 0,29% | - |
| 14.10.2020 | 4,14 | 4,14 | 4,11 | 4,11 | -4,33% | - |
| 13.10.2020 | 4,41 | 4,41 | 4,30 | 4,30 | -0,65% | - |
| 12.10.2020 | 4,14 | 4,40 | 4,14 | 4,33 | 6,00% | - |
| 09.10.2020 | 4,07 | 4,08 | 4,07 | 4,08 | 1,39% | - |
| 08.10.2020 | 3,99 | 4,05 | 3,99 | 4,03 | 1,95% | - |
| 07.10.2020 | 3,77 | 3,95 | 3,77 | 3,95 | 1,39% | - |
| 06.10.2020 | 3,71 | 3,91 | 3,71 | 3,90 | 4,28% | - |
| 05.10.2020 | 3,53 | 3,74 | 3,52 | 3,74 | 6,35% | - |
| 02.10.2020 | 3,51 | 3,51 | 3,51 | 3,51 | 7,86% | - |
| 01.10.2020 | 3,26 | 3,28 | 3,26 | 3,26 | 2,36% | - |
| 30.09.2020 | 3,18 | 3,18 | 3,18 | 3,18 | -3,37% | - |
| 29.09.2020 | 3,27 | 3,29 | 3,27 | 3,29 | 2,33% | - |
| 28.09.2020 | 3,22 | 3,22 | 3,22 | 3,22 | 3,01% | - |
| 25.09.2020 | 3,12 | 3,12 | 3,12 | 3,12 | 1,83% | - |
| 24.09.2020 | 3,07 | 3,07 | 3,07 | 3,07 | -2,88% | - |
| 23.09.2020 | 3,30 | 3,30 | 3,16 | 3,16 | -3,51% | - |
| 22.09.2020 | 3,48 | 3,48 | 3,27 | 3,27 | -1,27% | - |
| 21.09.2020 | 3,46 | 3,48 | 3,22 | 3,32 | -7,99% | 100,00 |
| 18.09.2020 | 3,60 | 3,60 | 3,60 | 3,60 | -0,83% | - |
| 17.09.2020 | 3,59 | 3,77 | 3,48 | 3,63 | 4,73% | - |
| 16.09.2020 | 3,42 | 3,47 | 3,39 | 3,47 | 0,32% | - |
| 15.09.2020 | 3,59 | 3,59 | 3,44 | 3,46 | 2,04% | - |
| 14.09.2020 | 3,39 | 3,39 | 3,39 | 3,39 | -2,28% | - |
| 11.09.2020 | 3,52 | 3,52 | 3,41 | 3,47 | -2,69% | - |
| 10.09.2020 | 3,54 | 3,77 | 3,54 | 3,57 | 2,00% | - |
| 09.09.2020 | 3,58 | 3,63 | 3,50 | 3,50 | -2,21% | - |
| 08.09.2020 | 3,58 | 3,68 | 3,44 | 3,57 | -0,14% | - |
| 07.09.2020 | 3,57 | 3,58 | 3,56 | 3,58 | 6,87% | - |
| 04.09.2020 | 3,51 | 3,51 | 3,35 | 3,35 | -4,31% | - |
| 03.09.2020 | 3,65 | 3,65 | 3,47 | 3,50 | 1,80% | - |
| 02.09.2020 | 3,47 | 3,47 | 3,44 | 3,44 | 0,94% | - |
| 01.09.2020 | 3,41 | 3,41 | 3,41 | 3,41 | -4,46% | - |
| 31.08.2020 | 3,56 | 3,57 | 3,56 | 3,57 | -0,45% | - |
| 28.08.2020 | 3,62 | 3,62 | 3,54 | 3,58 | -2,82% | - |
| 27.08.2020 | 3,75 | 3,76 | 3,51 | 3,69 | 0,68% | - |
| 26.08.2020 | 3,52 | 3,66 | 3,52 | 3,66 | -13,35% | - |
| 25.08.2020 | 4,38 | 4,45 | 3,45 | 4,22 | 0,07% | - |