Börse:
5,139$
-17,11%
Echtzeit-Aktienkurs YRC Worldwide
Bid:
5,033$
Ask:
5,244$
Aktienkurse zur YRC Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2021 | 5,46 | 5,46 | 5,00 | 5,11 | -17,58% | 3.140.351,00 |
| 04.02.2021 | 5,65 | 6,20 | 5,60 | 6,20 | 10,52% | 1.849.641,00 |
| 03.02.2021 | 5,35 | 5,76 | 5,35 | 5,61 | 5,85% | 1.111.121,00 |
| 02.02.2021 | 5,37 | 5,48 | 5,21 | 5,30 | -1,12% | 534.950,00 |
| 01.02.2021 | 5,28 | 5,69 | 5,04 | 5,36 | 3,08% | 1.458.699,00 |
| 29.01.2021 | 5,30 | 5,46 | 5,08 | 5,20 | -2,07% | 822.134,00 |
| 28.01.2021 | 5,35 | 5,40 | 5,21 | 5,31 | 0,00% | 1.034.186,00 |
| 27.01.2021 | 5,23 | 5,54 | 5,13 | 5,31 | 0,00% | 1.007.731,00 |
| 26.01.2021 | 5,67 | 5,68 | 5,30 | 5,31 | -5,01% | 1.153.333,00 |
| 25.01.2021 | 5,45 | 5,65 | 5,25 | 5,59 | 2,57% | 914.968,00 |
| 22.01.2021 | 5,30 | 5,46 | 5,16 | 5,45 | 1,96% | 554.410,00 |
| 21.01.2021 | 5,41 | 5,82 | 5,32 | 5,35 | -0,83% | 1.413.022,00 |
| 20.01.2021 | 5,40 | 5,41 | 4,93 | 5,39 | -0,37% | 1.539.237,00 |
| 19.01.2021 | 5,28 | 5,46 | 5,19 | 5,41 | 4,24% | 1.035.006,00 |
| 15.01.2021 | 5,14 | 5,36 | 4,92 | 5,19 | 2,77% | 1.400.355,00 |
| 14.01.2021 | 4,72 | 5,23 | 4,70 | 5,05 | 8,37% | 1.960.229,00 |
| 13.01.2021 | 4,84 | 4,84 | 4,61 | 4,66 | -3,52% | 1.113.127,00 |
| 12.01.2021 | 4,63 | 4,84 | 4,59 | 4,83 | 5,23% | 461.407,00 |
| 11.01.2021 | 4,57 | 4,69 | 4,50 | 4,59 | -1,71% | 778.781,00 |
| 08.01.2021 | 5,00 | 5,05 | 4,65 | 4,67 | -4,89% | 2.697.819,00 |
| 07.01.2021 | 4,75 | 4,97 | 4,67 | 4,91 | 5,14% | 702.258,00 |
| 06.01.2021 | 4,66 | 4,75 | 4,55 | 4,67 | 1,74% | 949.645,00 |
| 05.01.2021 | 4,35 | 4,61 | 4,32 | 4,59 | 4,32% | 846.161,00 |
| 04.01.2021 | 4,44 | 4,53 | 4,23 | 4,40 | -0,68% | 1.000.441,00 |
| 31.12.2020 | 4,45 | 4,46 | 4,32 | 4,43 | 0,00% | 872.395,00 |
| 30.12.2020 | 4,60 | 4,62 | 4,35 | 4,43 | -2,85% | 952.644,00 |
| 29.12.2020 | 4,70 | 4,73 | 4,48 | 4,56 | -1,72% | 708.881,00 |
| 28.12.2020 | 4,70 | 4,80 | 4,56 | 4,64 | -0,43% | 656.372,00 |
| 24.12.2020 | 4,71 | 4,71 | 4,55 | 4,66 | -0,64% | 346.100,00 |
| 23.12.2020 | 4,69 | 4,74 | 4,55 | 4,69 | 1,52% | 778.961,00 |
| 22.12.2020 | 4,86 | 4,87 | 4,53 | 4,62 | -5,13% | 1.079.829,00 |
| 21.12.2020 | 4,69 | 4,96 | 4,69 | 4,87 | 1,25% | 804.908,00 |
| 18.12.2020 | 4,82 | 4,90 | 4,74 | 4,81 | 0,63% | 759.713,00 |
| 17.12.2020 | 4,92 | 4,94 | 4,65 | 4,78 | -1,44% | 1.180.641,00 |
| 16.12.2020 | 4,79 | 4,99 | 4,66 | 4,85 | 4,41% | 1.265.086,00 |
| 15.12.2020 | 4,82 | 4,88 | 4,62 | 4,65 | -2,21% | 1.063.186,00 |
| 14.12.2020 | 5,30 | 5,41 | 4,73 | 4,75 | -9,35% | 1.972.114,00 |
| 11.12.2020 | 5,52 | 5,58 | 5,14 | 5,24 | -5,59% | 1.077.647,00 |
| 10.12.2020 | 5,52 | 5,60 | 5,32 | 5,55 | 0,18% | 1.037.976,00 |
| 09.12.2020 | 6,25 | 6,29 | 5,50 | 5,54 | -11,22% | 1.836.485,00 |
| 08.12.2020 | 6,16 | 6,56 | 6,14 | 6,24 | 1,46% | 1.267.184,00 |
| 07.12.2020 | 6,25 | 6,27 | 6,08 | 6,15 | -1,91% | 548.530,00 |
| 04.12.2020 | 5,98 | 6,28 | 5,93 | 6,27 | 6,09% | 1.036.145,00 |
| 03.12.2020 | 6,18 | 6,31 | 5,83 | 5,91 | -3,90% | 1.250.218,00 |
| 02.12.2020 | 6,15 | 6,33 | 5,98 | 6,15 | -0,32% | 1.008.688,00 |
| 01.12.2020 | 6,09 | 6,55 | 6,02 | 6,17 | 2,66% | 1.537.785,00 |
| 30.11.2020 | 6,20 | 6,35 | 5,86 | 6,01 | -3,69% | 1.350.504,00 |
| 27.11.2020 | 6,18 | 6,26 | 6,07 | 6,24 | 2,46% | 828.166,00 |
| 25.11.2020 | 5,94 | 6,19 | 5,83 | 6,09 | 1,67% | 1.872.797,00 |
| 24.11.2020 | 5,33 | 6,11 | 5,33 | 5,99 | 13,66% | 3.644.377,00 |
| 23.11.2020 | 5,07 | 5,30 | 4,87 | 5,27 | 4,15% | 2.052.675,00 |
| 20.11.2020 | 5,25 | 5,38 | 4,99 | 5,06 | -3,44% | 1.095.822,00 |
| 19.11.2020 | 5,01 | 5,33 | 5,00 | 5,24 | 2,14% | 1.415.523,00 |
| 18.11.2020 | 5,09 | 5,56 | 5,00 | 5,13 | 3,22% | 2.179.809,00 |
| 17.11.2020 | 4,67 | 5,05 | 4,56 | 4,97 | 6,65% | 1.468.198,00 |
| 16.11.2020 | 4,40 | 4,76 | 4,37 | 4,66 | 9,91% | 1.261.770,00 |
| 13.11.2020 | 4,14 | 4,29 | 4,11 | 4,24 | 3,92% | 848.310,00 |
| 12.11.2020 | 4,08 | 4,22 | 4,01 | 4,08 | -0,73% | 551.780,00 |
| 11.11.2020 | 4,22 | 4,23 | 4,00 | 4,11 | -1,44% | 881.302,00 |
| 10.11.2020 | 4,15 | 4,23 | 4,03 | 4,17 | 1,71% | 429.801,00 |
| 09.11.2020 | 4,32 | 4,35 | 4,05 | 4,10 | -0,24% | 761.981,00 |
| 06.11.2020 | 4,19 | 4,23 | 4,05 | 4,11 | -2,14% | 501.265,00 |
| 05.11.2020 | 3,90 | 4,24 | 3,86 | 4,20 | 10,24% | 1.163.718,00 |
| 04.11.2020 | 3,90 | 3,97 | 3,80 | 3,81 | -2,18% | 833.933,00 |
| 03.11.2020 | 4,05 | 4,29 | 3,76 | 3,90 | -7,26% | 2.130.171,00 |
| 02.11.2020 | 4,02 | 4,21 | 3,96 | 4,20 | 7,14% | 1.367.555,00 |
| 30.10.2020 | 4,07 | 4,09 | 3,86 | 3,92 | -4,62% | 891.367,00 |
| 29.10.2020 | 3,98 | 4,19 | 3,94 | 4,11 | 5,12% | 944.925,00 |
| 28.10.2020 | 4,06 | 4,10 | 3,90 | 3,91 | -6,90% | 834.215,00 |
| 27.10.2020 | 4,25 | 4,29 | 4,06 | 4,20 | -1,41% | 748.452,00 |
| 26.10.2020 | 4,34 | 4,42 | 4,09 | 4,26 | -4,48% | 980.992,00 |
| 23.10.2020 | 4,69 | 4,79 | 4,33 | 4,46 | -4,70% | 833.670,00 |
| 22.10.2020 | 4,70 | 4,84 | 4,64 | 4,68 | -0,21% | 539.888,00 |
| 21.10.2020 | 4,72 | 4,87 | 4,59 | 4,69 | -0,64% | 625.807,00 |
| 20.10.2020 | 4,69 | 4,91 | 4,55 | 4,72 | 0,21% | 821.846,00 |
| 19.10.2020 | 4,96 | 4,99 | 4,71 | 4,71 | -3,29% | 637.210,00 |
| 16.10.2020 | 5,02 | 5,14 | 4,82 | 4,87 | -3,18% | 1.666.050,00 |
| 15.10.2020 | 4,80 | 5,10 | 4,76 | 5,03 | 2,65% | 995.121,00 |
| 14.10.2020 | 5,00 | 5,01 | 4,81 | 4,90 | -1,21% | 1.111.726,00 |
| 13.10.2020 | 5,23 | 5,27 | 4,90 | 4,96 | -6,77% | 1.188.347,00 |
| 12.10.2020 | 5,01 | 5,41 | 5,00 | 5,32 | 6,61% | 2.581.194,00 |
| 09.10.2020 | 4,90 | 5,03 | 4,68 | 4,99 | 1,84% | 1.362.262,00 |
| 08.10.2020 | 5,01 | 5,07 | 4,82 | 4,90 | 2,08% | 1.045.763,00 |
| 07.10.2020 | 4,68 | 5,13 | 4,65 | 4,80 | 5,96% | 2.345.955,00 |
| 06.10.2020 | 4,49 | 4,82 | 4,49 | 4,53 | 1,80% | 1.968.669,00 |
| 05.10.2020 | 4,25 | 4,54 | 4,24 | 4,45 | 4,95% | 1.670.681,00 |
| 02.10.2020 | 3,95 | 4,29 | 3,95 | 4,24 | 2,79% | 1.311.221,00 |
| 01.10.2020 | 3,96 | 4,17 | 3,85 | 4,13 | 5,23% | 1.135.458,00 |
| 30.09.2020 | 3,83 | 4,21 | 3,83 | 3,92 | 2,62% | 1.381.341,00 |
| 29.09.2020 | 3,92 | 4,07 | 3,81 | 3,82 | -2,30% | 723.036,00 |
| 28.09.2020 | 3,89 | 4,10 | 3,79 | 3,91 | 2,36% | 1.415.367,00 |
| 25.09.2020 | 3,72 | 3,88 | 3,71 | 3,82 | 2,41% | 763.349,00 |
| 24.09.2020 | 3,64 | 3,87 | 3,53 | 3,73 | 2,19% | 896.542,00 |
| 23.09.2020 | 3,93 | 4,00 | 3,64 | 3,65 | -7,36% | 1.243.946,00 |
| 22.09.2020 | 4,01 | 4,05 | 3,89 | 3,94 | -2,23% | 749.794,00 |
| 21.09.2020 | 4,15 | 4,18 | 3,75 | 4,03 | -3,59% | 1.589.297,00 |
| 18.09.2020 | 4,36 | 4,50 | 4,18 | 4,18 | -4,35% | 2.574.308,00 |
| 17.09.2020 | 4,17 | 4,47 | 4,09 | 4,37 | 4,80% | 1.315.128,00 |
| 16.09.2020 | 4,10 | 4,29 | 4,08 | 4,17 | 0,72% | 1.119.119,00 |
| 15.09.2020 | 4,22 | 4,29 | 4,05 | 4,14 | -1,66% | 900.102,00 |