Börse:
4,050€
1,76%
Echtzeit-Aktienkurs Emcore Corp.
Bid:
3,980€
Ask:
4,120€
Aktienkurse zur Emcore Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 3,94 | 4,08 | 3,80 | 4,05 | 1,76% | 1.000,00 |
| 27.01.2021 | 4,10 | 4,22 | 3,85 | 3,98 | -5,46% | 2.000,00 |
| 26.01.2021 | 4,26 | 4,30 | 4,12 | 4,21 | -1,17% | 1.250,00 |
| 25.01.2021 | 3,84 | 4,26 | 3,84 | 4,26 | 9,23% | 1.000,00 |
| 22.01.2021 | 3,77 | 3,99 | 3,69 | 3,90 | 2,90% | 52,00 |
| 21.01.2021 | 3,94 | 4,03 | 3,75 | 3,79 | -5,25% | 2.825,00 |
| 20.01.2021 | 4,08 | 4,27 | 3,97 | 4,00 | -0,74% | 1.120,00 |
| 19.01.2021 | 4,10 | 4,26 | 4,00 | 4,03 | -1,71% | 3.840,00 |
| 18.01.2021 | 4,10 | 4,10 | 4,10 | 4,10 | -0,73% | - |
| 15.01.2021 | 4,20 | 4,36 | 4,06 | 4,13 | -1,90% | 2.160,00 |
| 14.01.2021 | 4,52 | 4,76 | 4,21 | 4,21 | -7,06% | - |
| 13.01.2021 | 4,69 | 4,91 | 4,44 | 4,53 | -3,41% | 1.510,00 |
| 12.01.2021 | 4,50 | 4,76 | 4,48 | 4,69 | 3,76% | 900,00 |
| 11.01.2021 | 4,63 | 4,74 | 4,42 | 4,52 | -2,38% | - |
| 08.01.2021 | 4,59 | 4,83 | 4,54 | 4,63 | 0,87% | - |
| 07.01.2021 | 4,27 | 4,63 | 4,25 | 4,59 | 8,51% | - |
| 06.01.2021 | 4,23 | 4,31 | 4,17 | 4,23 | 0,71% | - |
| 05.01.2021 | 4,21 | 4,34 | 4,18 | 4,20 | -0,71% | - |
| 04.01.2021 | 4,44 | 4,47 | 4,07 | 4,23 | -10,57% | - |
| 30.12.2020 | 4,52 | 5,03 | 4,52 | 4,73 | 1,28% | - |
| 29.12.2020 | 4,14 | 4,72 | 4,14 | 4,67 | 10,93% | 1.520,00 |
| 28.12.2020 | 3,92 | 4,24 | 3,92 | 4,21 | 9,07% | 2.600,00 |
| 23.12.2020 | 3,89 | 3,93 | 3,67 | 3,86 | -0,77% | 200,00 |
| 22.12.2020 | 3,78 | 4,05 | 3,75 | 3,89 | 2,91% | - |
| 21.12.2020 | 3,90 | 3,96 | 3,73 | 3,78 | -2,83% | 13.000,00 |
| 18.12.2020 | 3,97 | 4,09 | 3,86 | 3,89 | -1,77% | - |
| 17.12.2020 | 3,87 | 3,96 | 3,76 | 3,96 | 2,59% | 1.700,00 |
| 16.12.2020 | 3,82 | 3,91 | 3,69 | 3,86 | -1,03% | 5.200,00 |
| 15.12.2020 | 3,79 | 3,93 | 3,79 | 3,90 | 2,36% | - |
| 14.12.2020 | 3,64 | 3,85 | 3,64 | 3,81 | 2,70% | - |
| 11.12.2020 | 3,72 | 3,79 | 3,68 | 3,71 | 0,54% | - |
| 10.12.2020 | 3,68 | 3,76 | 3,60 | 3,69 | -0,81% | - |
| 09.12.2020 | 3,62 | 3,76 | 3,57 | 3,72 | 3,05% | - |
| 08.12.2020 | 3,72 | 3,75 | 3,46 | 3,61 | -3,22% | - |
| 07.12.2020 | 3,71 | 3,79 | 3,68 | 3,73 | 0,27% | - |
| 04.12.2020 | 3,68 | 3,80 | 3,68 | 3,72 | -1,06% | - |
| 03.12.2020 | 3,60 | 3,76 | 3,54 | 3,76 | 4,74% | - |
| 02.12.2020 | 3,52 | 3,60 | 3,39 | 3,59 | 1,41% | 1.800,00 |
| 01.12.2020 | 3,62 | 3,63 | 3,31 | 3,54 | -3,01% | - |
| 30.11.2020 | 3,56 | 3,83 | 3,49 | 3,65 | 5,49% | 3.800,00 |
| 27.11.2020 | 3,42 | 3,62 | 3,39 | 3,46 | 1,17% | - |
| 26.11.2020 | 3,42 | 3,43 | 3,41 | 3,42 | 0,29% | - |
| 25.11.2020 | 3,48 | 3,60 | 3,28 | 3,41 | -2,57% | - |
| 24.11.2020 | 3,30 | 3,59 | 3,30 | 3,50 | 3,24% | - |
| 23.11.2020 | 3,46 | 3,75 | 3,34 | 3,39 | -4,24% | - |
| 20.11.2020 | 3,22 | 3,54 | 3,22 | 3,54 | 7,93% | - |
| 19.11.2020 | 3,08 | 3,30 | 3,05 | 3,28 | 6,84% | - |
| 18.11.2020 | 3,01 | 3,13 | 2,91 | 3,07 | 2,68% | - |
| 17.11.2020 | 3,11 | 3,14 | 2,97 | 2,99 | -4,17% | 3.940,00 |
| 16.11.2020 | 3,15 | 3,19 | 3,05 | 3,12 | -0,95% | - |
| 13.11.2020 | 3,11 | 3,22 | 3,08 | 3,15 | 0,96% | - |
| 12.11.2020 | 3,10 | 3,16 | 3,05 | 3,12 | -0,95% | - |
| 11.11.2020 | 3,03 | 3,15 | 3,02 | 3,15 | 3,62% | - |
| 10.11.2020 | 3,05 | 3,11 | 2,97 | 3,04 | -0,33% | - |
| 09.11.2020 | 2,88 | 3,10 | 2,88 | 3,05 | 3,39% | - |
| 06.11.2020 | 2,95 | 3,13 | 2,91 | 2,95 | -0,34% | - |
| 05.11.2020 | 2,94 | 3,07 | 2,91 | 2,96 | 0,00% | - |
| 04.11.2020 | 2,92 | 3,03 | 2,92 | 2,96 | 0,00% | - |
| 03.11.2020 | 2,78 | 3,05 | 2,78 | 2,96 | 4,59% | - |
| 02.11.2020 | 2,76 | 3,06 | 2,76 | 2,83 | -6,29% | - |
| 30.10.2020 | 2,92 | 3,12 | 2,80 | 3,02 | 2,72% | 150,00 |
| 29.10.2020 | 2,97 | 3,00 | 2,85 | 2,94 | -1,34% | - |
| 28.10.2020 | 3,08 | 3,15 | 2,93 | 2,98 | -3,87% | - |
| 27.10.2020 | 3,08 | 3,23 | 2,99 | 3,10 | 0,00% | - |
| 26.10.2020 | 3,15 | 3,26 | 2,89 | 3,10 | -1,27% | 116,00 |
| 23.10.2020 | 3,17 | 3,25 | 3,12 | 3,14 | -0,63% | 2.000,00 |
| 22.10.2020 | 3,13 | 3,27 | 3,07 | 3,16 | 0,96% | - |
| 21.10.2020 | 3,09 | 3,21 | 3,03 | 3,13 | 2,29% | 87,00 |
| 20.10.2020 | 3,23 | 3,35 | 2,92 | 3,06 | 7,75% | - |
| 19.10.2020 | 2,90 | 2,92 | 2,80 | 2,84 | -1,39% | - |
| 16.10.2020 | 2,82 | 2,90 | 2,74 | 2,88 | 2,13% | - |
| 15.10.2020 | 2,77 | 2,82 | 2,70 | 2,82 | 1,81% | - |
| 14.10.2020 | 2,74 | 2,89 | 2,74 | 2,77 | 0,36% | - |
| 13.10.2020 | 2,72 | 2,89 | 2,72 | 2,76 | -0,72% | - |
| 12.10.2020 | 2,85 | 2,89 | 2,74 | 2,78 | -1,42% | - |
| 09.10.2020 | 2,79 | 2,84 | 2,70 | 2,82 | 1,08% | - |
| 08.10.2020 | 2,68 | 2,87 | 2,68 | 2,79 | 1,45% | - |
| 07.10.2020 | 2,79 | 2,89 | 2,68 | 2,75 | -1,43% | - |
| 06.10.2020 | 2,79 | 2,89 | 2,78 | 2,79 | -0,71% | 240,00 |
| 05.10.2020 | 2,74 | 2,86 | 2,73 | 2,81 | 1,44% | - |
| 02.10.2020 | 2,80 | 2,80 | 2,71 | 2,77 | 0,73% | - |
| 01.10.2020 | 2,82 | 2,83 | 2,72 | 2,75 | -2,14% | - |
| 30.09.2020 | 2,80 | 2,89 | 2,78 | 2,81 | -1,75% | - |
| 29.09.2020 | 2,84 | 2,89 | 2,82 | 2,86 | 0,70% | - |
| 28.09.2020 | 2,74 | 2,87 | 2,74 | 2,84 | 0,35% | - |
| 25.09.2020 | 2,82 | 2,86 | 2,80 | 2,83 | 0,71% | - |
| 24.09.2020 | 2,74 | 2,82 | 2,73 | 2,81 | 1,08% | - |
| 23.09.2020 | 2,75 | 2,83 | 2,72 | 2,78 | 2,96% | - |
| 22.09.2020 | 2,79 | 2,82 | 2,70 | 2,70 | -3,23% | - |
| 21.09.2020 | 2,72 | 2,80 | 2,70 | 2,79 | 1,09% | 360,00 |
| 18.09.2020 | 2,71 | 2,79 | 2,69 | 2,76 | 0,73% | 180,00 |
| 17.09.2020 | 2,82 | 2,85 | 2,73 | 2,74 | -2,84% | - |
| 16.09.2020 | 2,80 | 2,82 | 2,78 | 2,82 | 1,44% | - |
| 15.09.2020 | 2,82 | 2,85 | 2,74 | 2,78 | -0,71% | - |
| 14.09.2020 | 2,78 | 2,85 | 2,73 | 2,80 | 2,94% | - |
| 11.09.2020 | 2,70 | 2,80 | 2,70 | 2,72 | -0,73% | - |
| 10.09.2020 | 2,74 | 2,76 | 2,68 | 2,74 | -2,49% | - |
| 09.09.2020 | 2,81 | 2,84 | 2,78 | 2,81 | -1,06% | - |
| 08.09.2020 | 2,84 | 2,91 | 2,78 | 2,84 | 0,00% | - |
| 07.09.2020 | 2,84 | 2,84 | 2,82 | 2,84 | 2,90% | - |