Börse:
6,271$
0,04%
Echtzeit-Aktienkurs EMCORE Corp
Bid:
6,120$
Ask:
6,422$
Aktienkurse zur EMCORE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 6,35 | 6,45 | 5,65 | 6,26 | 0,32% | 1.169.497,00 |
| 04.03.2021 | 6,91 | 7,09 | 6,17 | 6,24 | -8,50% | 932.370,00 |
| 03.03.2021 | 7,11 | 7,32 | 6,73 | 6,82 | -3,81% | 620.466,00 |
| 02.03.2021 | 7,55 | 7,57 | 7,00 | 7,09 | -3,77% | 634.198,00 |
| 01.03.2021 | 6,95 | 7,37 | 6,95 | 7,37 | 8,51% | 1.037.260,00 |
| 26.02.2021 | 6,68 | 6,89 | 6,45 | 6,79 | 1,34% | 608.063,00 |
| 25.02.2021 | 7,15 | 7,30 | 6,66 | 6,70 | -4,69% | 483.758,00 |
| 24.02.2021 | 7,02 | 7,27 | 6,92 | 7,03 | 0,14% | 406.002,00 |
| 23.02.2021 | 6,89 | 7,07 | 6,02 | 7,02 | -2,36% | 1.132.169,00 |
| 22.02.2021 | 7,41 | 7,82 | 7,07 | 7,19 | -4,52% | 851.925,00 |
| 19.02.2021 | 7,65 | 7,98 | 7,33 | 7,53 | 2,73% | 945.355,00 |
| 18.02.2021 | 7,51 | 7,65 | 6,84 | 7,33 | -3,17% | 1.060.164,00 |
| 17.02.2021 | 8,03 | 8,17 | 7,19 | 7,57 | -4,30% | 1.823.226,00 |
| 16.02.2021 | 7,23 | 8,20 | 7,15 | 7,91 | 11,41% | 4.270.696,00 |
| 12.02.2021 | 6,12 | 7,30 | 6,05 | 7,10 | 9,23% | 1.822.558,00 |
| 11.02.2021 | 6,26 | 6,73 | 6,05 | 6,50 | 18,40% | 3.666.534,00 |
| 10.02.2021 | 5,90 | 5,93 | 5,29 | 5,49 | -6,47% | 738.542,00 |
| 09.02.2021 | 6,26 | 6,30 | 5,80 | 5,87 | -6,38% | 434.835,00 |
| 08.02.2021 | 6,17 | 6,37 | 6,15 | 6,27 | 3,64% | 362.635,00 |
| 05.02.2021 | 6,38 | 6,48 | 5,90 | 6,05 | -3,51% | 809.145,00 |
| 04.02.2021 | 5,65 | 6,28 | 5,25 | 6,27 | 15,68% | 1.468.262,00 |
| 03.02.2021 | 5,43 | 5,61 | 5,22 | 5,42 | 0,93% | 401.857,00 |
| 02.02.2021 | 5,43 | 5,50 | 5,25 | 5,37 | 0,56% | 294.470,00 |
| 01.02.2021 | 4,97 | 5,41 | 4,91 | 5,34 | 6,59% | 495.011,00 |
| 29.01.2021 | 4,98 | 5,20 | 4,83 | 5,01 | -0,20% | 153.902,00 |
| 28.01.2021 | 4,82 | 5,09 | 4,82 | 5,02 | 4,37% | 147.326,00 |
| 27.01.2021 | 5,08 | 5,11 | 4,79 | 4,81 | -6,42% | 169.349,00 |
| 26.01.2021 | 5,21 | 5,25 | 5,03 | 5,14 | -0,19% | 112.472,00 |
| 25.01.2021 | 4,84 | 5,19 | 4,84 | 5,15 | 7,97% | 337.012,00 |
| 22.01.2021 | 4,60 | 4,88 | 4,59 | 4,77 | 4,15% | 211.011,00 |
| 21.01.2021 | 4,81 | 4,88 | 4,53 | 4,58 | -5,76% | 398.391,00 |
| 20.01.2021 | 4,94 | 5,04 | 4,81 | 4,86 | -1,02% | 159.217,00 |
| 19.01.2021 | 5,12 | 5,13 | 4,84 | 4,91 | -1,01% | 224.410,00 |
| 15.01.2021 | 5,09 | 5,30 | 4,87 | 4,96 | -2,75% | 431.747,00 |
| 14.01.2021 | 5,50 | 5,64 | 5,09 | 5,10 | -6,93% | 321.472,00 |
| 13.01.2021 | 5,75 | 5,75 | 5,36 | 5,48 | -4,03% | 286.179,00 |
| 12.01.2021 | 5,51 | 5,77 | 5,40 | 5,71 | 4,39% | 368.357,00 |
| 11.01.2021 | 5,51 | 5,69 | 5,36 | 5,47 | -3,36% | 328.735,00 |
| 08.01.2021 | 5,67 | 5,94 | 5,58 | 5,66 | 0,53% | 421.801,00 |
| 07.01.2021 | 5,35 | 5,68 | 5,31 | 5,63 | 7,65% | 302.159,00 |
| 06.01.2021 | 5,15 | 5,28 | 5,12 | 5,23 | 1,36% | 364.728,00 |
| 05.01.2021 | 5,18 | 5,32 | 5,15 | 5,16 | 0,19% | 154.077,00 |
| 04.01.2021 | 5,35 | 5,45 | 4,98 | 5,15 | -5,50% | 448.493,00 |
| 31.12.2020 | 5,86 | 5,86 | 5,43 | 5,45 | -3,54% | 152.156,00 |
| 30.12.2020 | 5,75 | 5,91 | 5,55 | 5,65 | -0,53% | 415.047,00 |
| 29.12.2020 | 5,22 | 5,80 | 5,22 | 5,68 | 10,29% | 773.693,00 |
| 28.12.2020 | 4,92 | 5,21 | 4,89 | 5,15 | 5,32% | 417.872,00 |
| 24.12.2020 | 4,72 | 4,94 | 4,71 | 4,89 | 4,38% | 164.595,00 |
| 23.12.2020 | 4,52 | 4,80 | 4,52 | 4,69 | -0,95% | 423.438,00 |
| 22.12.2020 | 4,65 | 4,94 | 4,62 | 4,73 | 2,16% | 422.052,00 |
| 21.12.2020 | 4,71 | 4,71 | 4,55 | 4,63 | -2,32% | 255.142,00 |
| 18.12.2020 | 4,90 | 5,04 | 4,74 | 4,74 | -2,47% | 220.948,00 |
| 17.12.2020 | 4,75 | 4,86 | 4,66 | 4,86 | 2,97% | 978.766,00 |
| 16.12.2020 | 4,78 | 4,79 | 4,48 | 4,72 | -0,42% | 223.402,00 |
| 15.12.2020 | 4,58 | 4,80 | 4,58 | 4,74 | 2,60% | 486.316,00 |
| 14.12.2020 | 4,47 | 4,67 | 4,47 | 4,62 | 2,67% | 344.765,00 |
| 11.12.2020 | 4,49 | 4,58 | 4,44 | 4,50 | 0,22% | 84.281,00 |
| 10.12.2020 | 4,39 | 4,57 | 4,39 | 4,49 | 0,00% | 176.152,00 |
| 09.12.2020 | 4,37 | 4,55 | 4,31 | 4,49 | 2,75% | 190.305,00 |
| 08.12.2020 | 4,51 | 4,52 | 4,20 | 4,37 | -3,32% | 239.112,00 |
| 07.12.2020 | 4,60 | 4,60 | 4,43 | 4,52 | 0,22% | 138.475,00 |
| 04.12.2020 | 4,59 | 4,62 | 4,50 | 4,51 | -1,53% | 262.928,00 |
| 03.12.2020 | 4,39 | 4,59 | 4,38 | 4,58 | 5,29% | 785.643,00 |
| 02.12.2020 | 4,19 | 4,36 | 4,13 | 4,35 | 2,35% | 231.535,00 |
| 01.12.2020 | 4,25 | 4,30 | 3,96 | 4,25 | -2,19% | 497.799,00 |
| 30.11.2020 | 4,29 | 4,44 | 4,17 | 4,35 | 1,52% | 487.597,00 |
| 27.11.2020 | 4,06 | 4,35 | 4,02 | 4,28 | 4,90% | 163.016,00 |
| 25.11.2020 | 4,20 | 4,26 | 3,88 | 4,08 | -2,39% | 117.971,00 |
| 24.11.2020 | 4,20 | 4,29 | 4,00 | 4,18 | 5,03% | 166.346,00 |
| 23.11.2020 | 4,30 | 4,46 | 3,93 | 3,98 | -5,46% | 404.717,00 |
| 20.11.2020 | 4,00 | 4,23 | 3,95 | 4,21 | 7,95% | 737.643,00 |
| 19.11.2020 | 3,66 | 3,93 | 3,66 | 3,90 | 6,85% | 121.523,00 |
| 18.11.2020 | 3,60 | 3,74 | 3,60 | 3,65 | 2,82% | 29.387,00 |
| 17.11.2020 | 3,68 | 3,69 | 3,51 | 3,55 | -3,79% | 41.106,00 |
| 16.11.2020 | 3,72 | 3,77 | 3,58 | 3,69 | -1,07% | 54.123,00 |
| 13.11.2020 | 3,71 | 3,82 | 3,70 | 3,73 | 1,36% | 42.853,00 |
| 12.11.2020 | 3,67 | 3,72 | 3,60 | 3,68 | 0,00% | 37.238,00 |
| 11.11.2020 | 3,58 | 3,73 | 3,58 | 3,68 | 3,08% | 46.572,00 |
| 10.11.2020 | 3,63 | 3,67 | 3,55 | 3,57 | -1,92% | 58.251,00 |
| 09.11.2020 | 3,69 | 3,70 | 3,57 | 3,64 | 4,00% | 72.749,00 |
| 06.11.2020 | 3,51 | 3,53 | 3,47 | 3,50 | 0,29% | 56.807,00 |
| 05.11.2020 | 3,44 | 3,67 | 3,42 | 3,49 | 1,16% | 126.993,00 |
| 04.11.2020 | 3,47 | 3,54 | 3,45 | 3,45 | -0,58% | 24.225,00 |
| 03.11.2020 | 3,29 | 3,48 | 3,29 | 3,47 | 5,79% | 39.124,00 |
| 02.11.2020 | 3,26 | 3,34 | 3,25 | 3,28 | 0,61% | 40.077,00 |
| 30.10.2020 | 3,36 | 3,40 | 3,25 | 3,26 | -4,40% | 51.037,00 |
| 29.10.2020 | 3,44 | 3,46 | 3,32 | 3,41 | -1,45% | 61.443,00 |
| 28.10.2020 | 3,62 | 3,68 | 3,43 | 3,46 | -5,72% | 66.383,00 |
| 27.10.2020 | 3,56 | 3,75 | 3,53 | 3,67 | 1,10% | 55.589,00 |
| 26.10.2020 | 3,76 | 3,81 | 3,63 | 3,63 | -2,16% | 73.090,00 |
| 23.10.2020 | 3,85 | 3,85 | 3,70 | 3,71 | -0,54% | 73.731,00 |
| 22.10.2020 | 3,68 | 3,89 | 3,68 | 3,73 | 0,54% | 110.181,00 |
| 21.10.2020 | 3,75 | 3,80 | 3,61 | 3,71 | 1,92% | 178.305,00 |
| 20.10.2020 | 3,75 | 3,84 | 3,45 | 3,64 | 9,97% | 561.340,00 |
| 19.10.2020 | 3,38 | 3,38 | 3,29 | 3,31 | -1,19% | 322.312,00 |
| 16.10.2020 | 3,26 | 3,40 | 3,26 | 3,35 | 2,13% | 23.255,00 |
| 15.10.2020 | 3,22 | 3,32 | 3,16 | 3,28 | 1,55% | 210.145,00 |
| 14.10.2020 | 3,25 | 3,28 | 3,22 | 3,23 | 0,31% | 262.097,00 |
| 13.10.2020 | 3,25 | 3,30 | 3,21 | 3,22 | -1,23% | 15.702,00 |
| 12.10.2020 | 3,32 | 3,32 | 3,24 | 3,26 | -2,10% | 9.755,00 |