Börse:
3,404$
-1,61%
Echtzeit-Aktienkurs EMCORE Corp
Bid:
3,322$
Ask:
3,486$
Aktienkurse zur EMCORE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 3,44 | 3,46 | 3,32 | 3,41 | -1,45% | 56.941,00 |
| 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% | 208.945,00 |
| 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 |
| 27.08.2020 | 3,37 | 3,60 | 3,37 | 3,45 | 1,47% | 37.254,00 |
| 26.08.2020 | 3,36 | 3,40 | 3,31 | 3,40 | 2,10% | 26.106,00 |
| 25.08.2020 | 3,37 | 3,41 | 3,20 | 3,33 | -4,03% | 123.411,00 |
| 24.08.2020 | 3,58 | 3,65 | 3,43 | 3,47 | -2,25% | 46.479,00 |
| 21.08.2020 | 3,55 | 3,62 | 3,50 | 3,55 | 0,57% | 80.030,00 |
| 20.08.2020 | 3,58 | 3,64 | 3,53 | 3,53 | -1,12% | 32.715,00 |
| 19.08.2020 | 3,42 | 3,59 | 3,42 | 3,57 | 5,00% | 48.502,00 |
| 18.08.2020 | 3,35 | 3,40 | 3,29 | 3,40 | 0,29% | 40.715,00 |
| 17.08.2020 | 3,37 | 3,53 | 3,36 | 3,39 | 0,59% | 40.053,00 |
| 14.08.2020 | 3,37 | 3,40 | 3,25 | 3,37 | 0,60% | 30.874,00 |
| 13.08.2020 | 3,35 | 3,35 | 3,25 | 3,35 | -0,59% | 73.668,00 |
| 12.08.2020 | 3,56 | 3,58 | 3,37 | 3,37 | -2,88% | 45.591,00 |
| 11.08.2020 | 3,54 | 3,65 | 3,46 | 3,47 | -0,29% | 103.036,00 |
| 10.08.2020 | 3,55 | 3,55 | 3,37 | 3,48 | -1,97% | 191.088,00 |
| 07.08.2020 | 3,58 | 3,61 | 3,51 | 3,55 | -0,84% | 57.087,00 |
| 06.08.2020 | 3,87 | 3,97 | 3,55 | 3,58 | -3,50% | 101.596,00 |
| 05.08.2020 | 3,86 | 3,90 | 3,64 | 3,71 | -2,37% | 94.620,00 |
| 04.08.2020 | 3,80 | 3,85 | 3,75 | 3,80 | 0,53% | 117.604,00 |
| 03.08.2020 | 3,54 | 3,86 | 3,50 | 3,78 | 8,00% | 394.093,00 |
| 31.07.2020 | 3,30 | 3,52 | 3,27 | 3,50 | 5,11% | 92.153,00 |
| 30.07.2020 | 3,31 | 3,37 | 3,24 | 3,33 | 2,15% | 41.932,00 |
| 29.07.2020 | 3,15 | 3,40 | 3,12 | 3,26 | 3,82% | 89.204,00 |
| 28.07.2020 | 3,08 | 3,17 | 3,07 | 3,14 | 0,96% | 18.795,00 |
| 27.07.2020 | 3,09 | 3,13 | 3,01 | 3,11 | 1,30% | 24.127,00 |
| 24.07.2020 | 3,08 | 3,08 | 3,05 | 3,07 | -0,32% | 11.567,00 |
| 23.07.2020 | 3,12 | 3,13 | 3,06 | 3,08 | -0,96% | 11.396,00 |
| 22.07.2020 | 3,14 | 3,18 | 3,10 | 3,11 | -1,58% | 17.228,00 |
| 21.07.2020 | 3,12 | 3,18 | 3,09 | 3,16 | 1,61% | 8.892,00 |
| 20.07.2020 | 3,12 | 3,14 | 3,04 | 3,11 | 0,32% | 33.046,00 |
| 17.07.2020 | 3,07 | 3,15 | 3,07 | 3,10 | 1,97% | 14.200,00 |
| 16.07.2020 | 3,07 | 3,10 | 3,02 | 3,04 | -1,30% | 10.013,00 |
| 15.07.2020 | 3,08 | 3,12 | 3,04 | 3,08 | 1,65% | 20.833,00 |
| 14.07.2020 | 3,05 | 3,10 | 2,95 | 3,03 | -1,30% | 45.957,00 |
| 13.07.2020 | 3,02 | 3,14 | 3,02 | 3,07 | 1,99% | 37.269,00 |
| 10.07.2020 | 3,05 | 3,16 | 2,97 | 3,01 | 0,00% | 14.575,00 |
| 09.07.2020 | 3,05 | 3,05 | 2,87 | 3,01 | 0,00% | 19.024,00 |
| 08.07.2020 | 3,05 | 3,05 | 3,01 | 3,01 | 0,00% | 29.778,00 |
| 07.07.2020 | 3,12 | 3,12 | 3,00 | 3,01 | -1,95% | 28.319,00 |
| 06.07.2020 | 3,04 | 3,11 | 3,04 | 3,07 | 1,32% | 16.015,00 |
| 02.07.2020 | 3,14 | 3,16 | 2,98 | 3,03 | -2,88% | 70.267,00 |
| 01.07.2020 | 3,21 | 3,24 | 3,03 | 3,12 | -1,89% | 25.643,00 |
| 30.06.2020 | 3,19 | 3,28 | 3,12 | 3,18 | 0,95% | 38.775,00 |
| 29.06.2020 | 3,18 | 3,22 | 3,14 | 3,15 | -1,56% | 58.286,00 |
| 26.06.2020 | 3,23 | 3,28 | 3,14 | 3,20 | -1,23% | 77.285,00 |
| 25.06.2020 | 3,19 | 3,24 | 3,15 | 3,24 | 1,57% | 39.441,00 |
| 24.06.2020 | 3,21 | 3,27 | 3,14 | 3,19 | -0,62% | 99.027,00 |
| 23.06.2020 | 3,24 | 3,27 | 3,20 | 3,21 | -1,23% | 63.372,00 |
| 22.06.2020 | 3,21 | 3,27 | 3,21 | 3,25 | 0,00% | 58.709,00 |
| 19.06.2020 | 3,24 | 3,28 | 3,22 | 3,25 | 0,00% | 73.344,00 |
| 18.06.2020 | 3,26 | 3,31 | 3,21 | 3,25 | -1,22% | 64.009,00 |
| 17.06.2020 | 3,15 | 3,34 | 3,15 | 3,29 | 5,45% | 68.273,00 |
| 16.06.2020 | 3,25 | 3,27 | 3,10 | 3,12 | 4,00% | 89.500,00 |
| 15.06.2020 | 2,82 | 3,03 | 2,81 | 3,00 | -0,33% | 73.563,00 |
| 12.06.2020 | 2,96 | 3,04 | 2,96 | 3,01 | 4,15% | 47.645,00 |
| 11.06.2020 | 2,91 | 2,94 | 2,87 | 2,89 | -2,03% | 76.730,00 |
| 10.06.2020 | 3,09 | 3,09 | 2,92 | 2,95 | -4,84% | 68.054,00 |