Börse:
4,607$
-5,21%
Echtzeit-Aktienkurs Emcore Corp.
Bid:
4,504$
Ask:
4,710$
Aktienkurse zur Emcore Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 4,81 | 4,88 | 4,53 | 4,58 | -5,76% | 397.513,00 |
| 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% | 223.318,00 |
| 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% | 321.270,00 |
| 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 | 4,14% | 368.157,00 |
| 11.01.2021 | 5,65 | 5,65 | 5,44 | 5,48 | -3,13% | - |
| 08.01.2021 | 5,67 | 5,94 | 5,58 | 5,66 | 0,53% | 421.055,00 |
| 07.01.2021 | 5,35 | 5,68 | 5,31 | 5,63 | 7,65% | 301.838,00 |
| 06.01.2021 | 5,15 | 5,28 | 5,12 | 5,23 | 1,36% | 363.619,00 |
| 05.01.2021 | 5,18 | 5,32 | 5,15 | 5,16 | -0,02% | 154.059,00 |
| 04.01.2021 | 5,44 | 5,44 | 5,04 | 5,16 | -5,31% | - |
| 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% | 414.882,00 |
| 29.12.2020 | 5,22 | 5,80 | 5,22 | 5,68 | 10,29% | 773.102,00 |
| 28.12.2020 | 4,92 | 5,21 | 4,89 | 5,15 | 5,32% | 415.471,00 |
| 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 | 2,33% | 422.052,00 |
| 21.12.2020 | 4,75 | 4,75 | 4,58 | 4,62 | -2,48% | - |
| 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% | 978.741,00 |
| 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% | 485.528,00 |
| 14.12.2020 | 4,47 | 4,67 | 4,47 | 4,62 | 2,67% | 344.759,00 |
| 11.12.2020 | 4,49 | 4,58 | 4,44 | 4,50 | 0,22% | 84.276,00 |
| 10.12.2020 | 4,39 | 4,57 | 4,39 | 4,49 | 0,00% | 175.752,00 |
| 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% | 239.087,00 |
| 07.12.2020 | 4,60 | 4,60 | 4,43 | 4,52 | 0,22% | 138.474,00 |
| 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% | 782.035,00 |
| 02.12.2020 | 4,19 | 4,36 | 4,13 | 4,35 | 3,11% | 231.336,00 |
| 01.12.2020 | 4,25 | 4,25 | 4,01 | 4,22 | -2,90% | - |
| 30.11.2020 | 4,29 | 4,44 | 4,17 | 4,35 | 1,52% | 452.675,00 |
| 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% | 166.374,00 |
| 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 |
| 09.10.2020 | 3,29 | 3,36 | 3,21 | 3,33 | 1,52% | 16.664,00 |
| 08.10.2020 | 3,21 | 3,37 | 3,20 | 3,28 | 2,50% | 38.077,00 |
| 07.10.2020 | 3,29 | 3,29 | 3,10 | 3,20 | -2,14% | 65.850,00 |
| 06.10.2020 | 3,35 | 3,40 | 3,27 | 3,27 | -0,61% | 26.839,00 |
| 05.10.2020 | 3,27 | 3,35 | 3,25 | 3,29 | 1,23% | 12.562,00 |
| 02.10.2020 | 3,18 | 3,26 | 3,18 | 3,25 | 0,93% | 13.169,00 |
| 01.10.2020 | 3,25 | 3,25 | 3,21 | 3,22 | -0,92% | 14.847,00 |
| 30.09.2020 | 3,31 | 3,36 | 3,25 | 3,25 | -2,11% | 16.632,00 |
| 29.09.2020 | 3,31 | 3,40 | 3,27 | 3,32 | 0,61% | 18.815,00 |
| 28.09.2020 | 3,30 | 3,35 | 3,29 | 3,30 | 1,85% | 35.551,00 |
| 25.09.2020 | 3,27 | 3,33 | 3,23 | 3,24 | -0,61% | 90.972,00 |
| 24.09.2020 | 3,25 | 3,28 | 3,17 | 3,26 | 0,93% | 23.021,00 |
| 23.09.2020 | 3,23 | 3,31 | 3,18 | 3,23 | 0,62% | 52.680,00 |
| 22.09.2020 | 3,33 | 3,33 | 3,19 | 3,21 | -2,13% | 22.536,00 |
| 21.09.2020 | 3,20 | 3,30 | 3,17 | 3,28 | 0,92% | 85.163,00 |
| 18.09.2020 | 3,22 | 3,25 | 3,18 | 3,25 | 0,62% | 13.936,00 |
| 17.09.2020 | 3,31 | 3,32 | 3,21 | 3,23 | -3,29% | 16.749,00 |
| 16.09.2020 | 3,35 | 3,39 | 3,33 | 3,34 | -0,60% | 6.011,00 |
| 15.09.2020 | 3,35 | 3,37 | 3,32 | 3,36 | 0,30% | 8.593,00 |
| 14.09.2020 | 3,29 | 3,39 | 3,29 | 3,35 | 1,52% | 24.591,00 |
| 11.09.2020 | 3,28 | 3,38 | 3,28 | 3,30 | 0,61% | 469.761,00 |
| 10.09.2020 | 3,25 | 3,32 | 3,21 | 3,28 | -0,30% | 25.797,00 |
| 09.09.2020 | 3,32 | 3,32 | 3,28 | 3,29 | -0,90% | 21.178,00 |
| 08.09.2020 | 3,39 | 3,42 | 3,28 | 3,32 | -1,48% | 30.102,00 |
| 04.09.2020 | 3,36 | 3,38 | 3,27 | 3,37 | 0,45% | 54.594,00 |
| 03.09.2020 | 3,46 | 3,46 | 3,26 | 3,36 | -3,87% | 73.582,00 |
| 02.09.2020 | 3,50 | 3,51 | 3,38 | 3,49 | -0,29% | 40.892,00 |
| 01.09.2020 | 3,56 | 3,56 | 3,36 | 3,50 | -0,85% | 68.200,00 |
| 31.08.2020 | 3,60 | 3,75 | 3,51 | 3,53 | 0,86% | 83.439,00 |
| 28.08.2020 | 3,42 | 3,54 | 3,42 | 3,50 | 1,45% | 23.072,00 |