8,925€
3,78%
Echtzeit-Aktienkurs Grupo Aerop.d.Centro Norte SAB
Bid:
Ask:
Aktienkurse zur Grupo Aerop.d.Centro Norte SAB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 8,45 | 8,95 | 8,45 | 8,93 | -56,25% | - |
| 17.04.2024 | 9,08 | 20,40 | 8,85 | 20,40 | 126,67% | - |
| 16.04.2024 | 9,30 | 9,30 | 9,00 | 9,00 | -57,94% | - |
| 15.04.2024 | 8,90 | 21,40 | 8,90 | 21,40 | 4,14% | - |
| 12.04.2024 | 9,50 | 20,55 | 9,45 | 20,55 | 118,62% | - |
| 11.04.2024 | 9,60 | 9,85 | 9,40 | 9,40 | -57,27% | - |
| 10.04.2024 | 9,20 | 22,00 | 9,20 | 22,00 | 98,02% | - |
| 09.04.2024 | 9,20 | 11,11 | 9,20 | 11,11 | -1,07% | - |
| 08.04.2024 | 9,85 | 11,23 | 9,75 | 11,23 | -0,27% | - |
| 05.04.2024 | 9,25 | 11,26 | 9,25 | 11,26 | 0,27% | - |
| 04.04.2024 | 9,05 | 11,23 | 9,05 | 11,23 | 17,28% | - |
| 03.04.2024 | 8,80 | 10,03 | 8,80 | 9,58 | -55,26% | - |
| 02.04.2024 | 8,65 | 21,40 | 8,65 | 21,40 | 2,88% | - |
| 28.03.2024 | 9,08 | 20,80 | 9,08 | 20,80 | 152,12% | - |
| 27.03.2024 | 7,70 | 8,70 | 7,70 | 8,25 | -59,56% | - |
| 26.03.2024 | 8,53 | 20,40 | 8,48 | 20,40 | 2,51% | - |
| 25.03.2024 | 7,70 | 19,90 | 7,70 | 19,90 | 3,65% | - |
| 22.03.2024 | 7,50 | 19,20 | 7,50 | 19,20 | 5,49% | - |
| 21.03.2024 | 7,98 | 18,20 | 7,93 | 18,20 | 1,68% | - |
| 20.03.2024 | 7,35 | 17,90 | 7,35 | 17,90 | 2,29% | - |
| 19.03.2024 | 7,40 | 17,50 | 7,40 | 17,50 | -2,23% | - |
| 18.03.2024 | 8,00 | 17,90 | 7,98 | 17,90 | 0,00% | - |
| 15.03.2024 | 7,95 | 17,90 | 7,75 | 17,90 | 0,56% | - |
| 14.03.2024 | 7,83 | 17,80 | 7,65 | 17,80 | 1,71% | - |
| 13.03.2024 | 7,15 | 17,50 | 7,15 | 17,50 | 2,94% | - |
| 12.03.2024 | 7,15 | 17,00 | 7,15 | 17,00 | -0,58% | - |
| 11.03.2024 | 7,80 | 17,10 | 7,63 | 17,10 | 87,91% | - |
| 08.03.2024 | 7,30 | 9,10 | 4,49 | 9,10 | -46,78% | - |
| 07.03.2024 | 7,93 | 17,10 | 7,65 | 17,10 | 116,46% | - |
| 06.03.2024 | 7,45 | 8,00 | 7,45 | 7,90 | -55,37% | - |
| 05.03.2024 | 8,00 | 17,70 | 7,93 | 17,70 | -1,12% | - |
| 04.03.2024 | 7,65 | 17,90 | 7,65 | 17,90 | -1,65% | - |
| 01.03.2024 | 7,60 | 18,20 | 7,60 | 18,20 | 1,68% | - |
| 29.02.2024 | 8,00 | 17,90 | 7,98 | 17,90 | 0,56% | - |
| 28.02.2024 | 7,70 | 17,80 | 7,70 | 17,80 | -2,73% | - |
| 27.02.2024 | 8,15 | 18,30 | 8,13 | 18,30 | 121,15% | - |
| 26.02.2024 | 8,18 | 8,28 | 8,15 | 8,28 | -54,78% | 300,00 |
| 23.02.2024 | 8,20 | 18,30 | 8,15 | 18,30 | 0,00% | - |
| 22.02.2024 | 7,75 | 18,30 | 7,75 | 18,30 | 0,00% | - |
| 21.02.2024 | 8,25 | 18,30 | 8,15 | 18,30 | -2,14% | - |
| 20.02.2024 | 8,45 | 18,90 | 8,25 | 18,70 | 92,29% | - |
| 19.02.2024 | 7,95 | 18,90 | 7,95 | 9,73 | -49,61% | - |
| 16.02.2024 | 8,53 | 19,30 | 8,50 | 19,30 | 0,52% | - |
| 15.02.2024 | 8,53 | 19,20 | 8,48 | 19,20 | 111,57% | - |
| 14.02.2024 | 8,58 | 9,08 | 8,55 | 9,08 | -53,46% | - |
| 13.02.2024 | 8,15 | 19,50 | 8,15 | 19,50 | -1,02% | - |
| 12.02.2024 | 8,25 | 19,70 | 8,25 | 19,70 | 121,35% | - |
| 09.02.2024 | 8,40 | 8,90 | 8,40 | 8,90 | 0,56% | - |
| 08.02.2024 | 8,85 | 8,85 | 8,80 | 8,85 | -2,75% | - |
| 07.02.2024 | 8,50 | 9,10 | 8,50 | 9,10 | 3,70% | - |
| 06.02.2024 | 8,30 | 8,78 | 8,30 | 8,78 | -9,82% | - |
| 05.02.2024 | 8,25 | 9,73 | 8,25 | 9,73 | -49,59% | - |
| 02.02.2024 | 8,53 | 19,30 | 8,53 | 19,30 | 0,52% | - |
| 01.02.2024 | 8,00 | 19,20 | 8,00 | 19,20 | -0,52% | - |
| 31.01.2024 | 8,58 | 19,30 | 8,55 | 19,30 | 0,00% | - |
| 30.01.2024 | 8,05 | 19,30 | 8,05 | 19,30 | 0,00% | - |
| 29.01.2024 | 8,10 | 19,30 | 8,10 | 19,30 | 2,66% | - |
| 26.01.2024 | 7,95 | 18,80 | 7,95 | 18,80 | 2,73% | - |
| 25.01.2024 | 8,15 | 18,30 | 8,13 | 18,30 | -0,54% | - |
| 24.01.2024 | 7,75 | 18,40 | 7,75 | 18,40 | 0,55% | - |
| 23.01.2024 | 7,75 | 18,30 | 7,75 | 18,30 | -4,69% | - |
| 22.01.2024 | 8,45 | 19,20 | 8,45 | 19,20 | 108,02% | - |
| 19.01.2024 | 8,40 | 9,23 | 8,40 | 9,23 | -51,16% | - |
| 18.01.2024 | 8,38 | 18,90 | 8,38 | 18,90 | 1,07% | - |
| 17.01.2024 | 8,35 | 18,70 | 8,30 | 18,70 | 97,15% | - |
| 16.01.2024 | 8,05 | 9,49 | 8,05 | 9,49 | -51,61% | - |
| 15.01.2024 | 8,60 | 19,60 | 8,60 | 19,60 | -0,51% | - |
| 12.01.2024 | 8,65 | 19,70 | 8,65 | 19,70 | 0,00% | - |
| 11.01.2024 | 8,68 | 19,70 | 8,63 | 19,70 | 0,00% | - |
| 10.01.2024 | 8,20 | 19,70 | 8,20 | 19,70 | -6,19% | - |
| 09.01.2024 | 9,25 | 21,00 | 9,20 | 21,00 | 0,00% | - |
| 08.01.2024 | 9,18 | 21,00 | 9,15 | 21,00 | 0,00% | - |
| 05.01.2024 | 8,65 | 21,00 | 8,65 | 21,00 | 0,00% | - |
| 04.01.2024 | 9,15 | 21,00 | 9,13 | 21,00 | 94,26% | - |
| 03.01.2024 | 9,43 | 10,81 | 9,40 | 10,81 | -51,31% | - |
| 02.01.2024 | 9,10 | 22,20 | 9,10 | 22,20 | 129,46% | - |
| 29.12.2023 | 9,68 | 9,70 | 9,68 | 9,68 | 8,71% | - |
| 28.12.2023 | 9,58 | 9,60 | 8,90 | 8,90 | -59,91% | - |
| 27.12.2023 | 9,10 | 22,20 | 9,10 | 22,20 | 0,00% | - |
| 22.12.2023 | 9,58 | 22,20 | 9,58 | 22,20 | 99,46% | - |
| 21.12.2023 | 9,20 | 11,13 | 9,20 | 11,13 | -50,75% | - |
| 20.12.2023 | 9,25 | 22,60 | 9,25 | 22,60 | -0,88% | - |
| 19.12.2023 | 9,93 | 22,80 | 9,88 | 22,80 | 153,33% | - |
| 18.12.2023 | 9,55 | 22,00 | 9,00 | 9,00 | -15,69% | - |
| 15.12.2023 | 8,70 | 10,68 | 8,70 | 10,68 | -87,85% | - |
| 14.12.2023 | 8,08 | 87,83 | 8,00 | 87,83 | 374,73% | - |
| 13.12.2023 | 8,30 | 18,50 | 8,28 | 18,50 | 0,54% | - |
| 12.12.2023 | 7,80 | 18,40 | 7,80 | 18,40 | -1,60% | - |
| 11.12.2023 | 8,33 | 18,70 | 8,28 | 18,70 | -79,26% | - |
| 08.12.2023 | 8,30 | 90,15 | 8,30 | 90,15 | 0,56% | - |
| 07.12.2023 | 8,35 | 89,65 | 8,30 | 89,65 | 1.020,63% | - |
| 06.12.2023 | 8,20 | 8,35 | 8,00 | 8,00 | -3,03% | - |
| 05.12.2023 | 8,18 | 8,25 | 8,15 | 8,25 | -2,94% | - |
| 04.12.2023 | 8,40 | 8,50 | 4,31 | 8,50 | -54,79% | - |
| 01.12.2023 | 8,25 | 18,80 | 8,25 | 18,80 | 133,54% | - |
| 30.11.2023 | 7,60 | 8,05 | 7,60 | 8,05 | -9,60% | - |
| 29.11.2023 | 8,10 | 8,91 | 8,05 | 8,91 | -50,53% | - |
| 28.11.2023 | 8,10 | 18,00 | 8,05 | 18,00 | -1,64% | - |
| 27.11.2023 | 8,13 | 18,30 | 8,13 | 18,30 | 1,67% | - |
| 24.11.2023 | 7,60 | 18,00 | 7,60 | 18,00 | 2,86% | - |