Börse:
10,351$
-0,21%
Echtzeit-Aktienkurs Emcore Corp.
Bid:
10,276$
Ask:
10,425$
Aktienkurse zur Emcore Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 9,65 | 10,80 | 9,65 | 10,35 | 6,70% | 1.451.987,00 |
| 11.06.2021 | 9,78 | 9,91 | 9,60 | 9,70 | -0,61% | 329.779,00 |
| 10.06.2021 | 10,00 | 10,14 | 9,56 | 9,76 | -2,30% | 313.419,00 |
| 09.06.2021 | 10,05 | 10,20 | 9,84 | 9,99 | -0,60% | 430.360,00 |
| 08.06.2021 | 9,94 | 10,16 | 9,79 | 10,05 | 1,01% | 459.808,00 |
| 07.06.2021 | 9,66 | 10,29 | 9,65 | 9,95 | 3,32% | 689.706,00 |
| 04.06.2021 | 9,42 | 9,74 | 9,40 | 9,63 | 2,77% | 283.567,00 |
| 03.06.2021 | 9,49 | 9,58 | 9,09 | 9,37 | -2,90% | 434.884,00 |
| 02.06.2021 | 9,96 | 9,96 | 9,58 | 9,65 | -1,93% | 416.571,00 |
| 01.06.2021 | 9,80 | 9,95 | 9,35 | 9,84 | 1,44% | 415.237,00 |
| 28.05.2021 | 9,84 | 9,89 | 9,57 | 9,70 | 0,00% | 274.933,00 |
| 27.05.2021 | 9,88 | 10,02 | 9,46 | 9,70 | -1,42% | 362.050,00 |
| 26.05.2021 | 9,38 | 9,89 | 9,28 | 9,84 | 11,44% | 1.003.266,00 |
| 25.05.2021 | 9,10 | 9,37 | 8,83 | 8,83 | -2,75% | 468.727,00 |
| 24.05.2021 | 9,18 | 9,30 | 8,81 | 9,08 | -1,20% | 424.975,00 |
| 21.05.2021 | 9,42 | 9,50 | 8,78 | 9,19 | -0,86% | 719.563,00 |
| 20.05.2021 | 8,81 | 9,41 | 8,80 | 9,27 | 5,58% | 1.124.224,00 |
| 19.05.2021 | 8,01 | 8,85 | 7,75 | 8,78 | 7,47% | 1.532.179,00 |
| 18.05.2021 | 8,15 | 8,37 | 8,01 | 8,17 | 0,99% | 745.974,00 |
| 17.05.2021 | 7,70 | 8,22 | 7,67 | 8,09 | 5,20% | 812.076,00 |
| 14.05.2021 | 7,32 | 7,81 | 7,21 | 7,69 | 5,34% | 782.850,00 |
| 13.05.2021 | 7,14 | 7,40 | 6,96 | 7,30 | 3,25% | 497.572,00 |
| 12.05.2021 | 7,38 | 7,39 | 6,98 | 7,07 | -5,61% | 326.073,00 |
| 11.05.2021 | 7,17 | 7,67 | 6,88 | 7,49 | 0,40% | 464.165,00 |
| 10.05.2021 | 7,25 | 7,79 | 7,10 | 7,46 | 2,47% | 752.077,00 |
| 07.05.2021 | 6,32 | 7,30 | 6,29 | 7,28 | 16,48% | 1.712.105,00 |
| 06.05.2021 | 6,36 | 6,46 | 5,75 | 6,25 | 2,29% | 767.474,00 |
| 05.05.2021 | 6,25 | 6,30 | 6,11 | 6,11 | -1,45% | 177.764,00 |
| 04.05.2021 | 6,15 | 6,24 | 5,97 | 6,20 | -0,64% | 270.389,00 |
| 03.05.2021 | 6,26 | 6,32 | 6,13 | 6,24 | 0,16% | 371.277,00 |
| 30.04.2021 | 6,50 | 6,50 | 6,20 | 6,23 | -5,32% | 416.665,00 |
| 29.04.2021 | 6,64 | 6,74 | 6,44 | 6,58 | 0,61% | 350.387,00 |
| 28.04.2021 | 6,46 | 6,57 | 6,35 | 6,54 | 0,77% | 307.275,00 |
| 27.04.2021 | 6,69 | 6,69 | 6,47 | 6,49 | -0,92% | 226.217,00 |
| 26.04.2021 | 6,56 | 6,75 | 6,50 | 6,55 | 0,15% | 348.270,00 |
| 23.04.2021 | 6,24 | 6,64 | 6,24 | 6,54 | 4,64% | 419.271,00 |
| 22.04.2021 | 6,27 | 6,45 | 6,23 | 6,25 | -0,32% | 343.432,00 |
| 21.04.2021 | 6,06 | 6,29 | 5,91 | 6,27 | 2,45% | 491.664,00 |
| 20.04.2021 | 6,30 | 6,36 | 6,06 | 6,12 | -2,55% | 372.692,00 |
| 19.04.2021 | 6,27 | 6,49 | 6,03 | 6,28 | 5,90% | 1.093.554,00 |
| 16.04.2021 | 6,08 | 6,08 | 5,75 | 5,93 | -1,66% | 399.003,00 |
| 15.04.2021 | 6,29 | 6,29 | 6,02 | 6,03 | -2,90% | 319.329,00 |
| 14.04.2021 | 6,19 | 6,29 | 6,15 | 6,21 | 0,32% | 222.778,00 |
| 13.04.2021 | 6,31 | 6,31 | 5,98 | 6,19 | -1,28% | 306.907,00 |
| 12.04.2021 | 6,20 | 6,31 | 5,94 | 6,27 | 0,64% | 561.403,00 |
| 09.04.2021 | 6,21 | 6,30 | 6,15 | 6,23 | -0,32% | 169.573,00 |
| 08.04.2021 | 6,25 | 6,27 | 6,00 | 6,25 | 1,46% | 494.654,00 |
| 07.04.2021 | 6,07 | 6,32 | 5,89 | 6,16 | 1,48% | 545.694,00 |
| 06.04.2021 | 5,98 | 6,19 | 5,89 | 6,07 | 2,88% | 443.506,00 |
| 05.04.2021 | 5,81 | 6,00 | 5,68 | 5,90 | 2,79% | 350.665,00 |
| 01.04.2021 | 5,58 | 5,77 | 5,56 | 5,74 | 5,13% | 242.788,00 |
| 31.03.2021 | 5,40 | 5,53 | 5,38 | 5,46 | 1,68% | 258.895,00 |
| 30.03.2021 | 5,36 | 5,45 | 5,26 | 5,37 | -0,74% | 217.864,00 |
| 29.03.2021 | 5,77 | 5,85 | 5,27 | 5,41 | -7,20% | 472.878,00 |
| 26.03.2021 | 5,44 | 5,88 | 5,41 | 5,83 | 6,97% | 438.110,00 |
| 25.03.2021 | 5,34 | 5,54 | 5,19 | 5,45 | 0,37% | 436.848,00 |
| 24.03.2021 | 5,66 | 5,82 | 5,43 | 5,43 | -4,06% | 435.980,00 |
| 23.03.2021 | 6,21 | 6,31 | 5,47 | 5,66 | -9,44% | 1.216.428,00 |
| 22.03.2021 | 6,53 | 6,66 | 6,18 | 6,25 | -3,55% | 424.986,00 |
| 19.03.2021 | 6,63 | 6,69 | 6,48 | 6,48 | -3,14% | 494.385,00 |
| 18.03.2021 | 6,85 | 7,09 | 6,66 | 6,69 | -2,90% | 341.993,00 |
| 17.03.2021 | 6,68 | 6,99 | 6,42 | 6,89 | 1,62% | 463.921,00 |
| 16.03.2021 | 7,00 | 7,03 | 6,62 | 6,78 | -2,31% | 306.731,00 |
| 15.03.2021 | 6,80 | 7,03 | 6,72 | 6,94 | 1,91% | 285.473,00 |
| 12.03.2021 | 6,80 | 6,85 | 6,65 | 6,81 | -1,16% | 312.387,00 |
| 11.03.2021 | 6,86 | 6,93 | 6,61 | 6,89 | 3,14% | 418.501,00 |
| 10.03.2021 | 6,73 | 6,99 | 6,54 | 6,68 | 1,98% | 495.952,00 |
| 09.03.2021 | 6,28 | 6,68 | 6,27 | 6,55 | 6,33% | 378.345,00 |
| 08.03.2021 | 6,33 | 6,50 | 5,93 | 6,16 | -1,60% | 531.575,00 |
| 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 | -3,27% | 634.198,00 |
| 01.03.2021 | 6,99 | 7,39 | 6,92 | 7,33 | 7,95% | 1.037.260,00 |
| 26.02.2021 | 6,68 | 6,89 | 6,45 | 6,79 | 1,34% | 542.486,00 |
| 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 |