Börse:
15,845$
2,58%
Echtzeit-Aktienkurs Ferro Corp
Bid:
15,549$
Ask:
16,141$
Aktienkurse zur Ferro Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,78 | 16,40 | 15,37 | 15,87 | 3,39% | 733.459,00 |
| 25.02.2021 | 15,70 | 15,93 | 15,33 | 15,35 | -2,48% | 349.376,00 |
| 24.02.2021 | 15,20 | 16,06 | 15,20 | 15,74 | 3,48% | 376.822,00 |
| 23.02.2021 | 15,89 | 15,89 | 15,18 | 15,21 | -4,58% | 482.433,00 |
| 22.02.2021 | 15,44 | 16,01 | 15,44 | 15,94 | 2,77% | 224.583,00 |
| 19.02.2021 | 15,21 | 15,57 | 15,21 | 15,51 | 2,72% | 256.312,00 |
| 18.02.2021 | 15,05 | 15,42 | 15,01 | 15,10 | 0,00% | 199.782,00 |
| 17.02.2021 | 15,00 | 15,27 | 14,98 | 15,10 | -0,13% | 251.019,00 |
| 16.02.2021 | 15,41 | 15,49 | 15,08 | 15,12 | -1,18% | 169.017,00 |
| 12.02.2021 | 15,32 | 15,67 | 15,26 | 15,30 | 0,00% | 277.087,00 |
| 11.02.2021 | 15,10 | 15,34 | 14,98 | 15,30 | 1,53% | 263.199,00 |
| 10.02.2021 | 15,19 | 15,27 | 14,98 | 15,07 | 0,60% | 214.706,00 |
| 09.02.2021 | 14,56 | 15,10 | 14,33 | 14,98 | 3,88% | 349.150,00 |
| 08.02.2021 | 14,12 | 14,49 | 14,11 | 14,42 | 2,78% | 315.609,00 |
| 05.02.2021 | 14,21 | 14,29 | 13,95 | 14,03 | -0,71% | 374.974,00 |
| 04.02.2021 | 14,16 | 14,32 | 14,02 | 14,13 | -0,35% | 255.356,00 |
| 03.02.2021 | 14,41 | 14,67 | 14,07 | 14,18 | -2,41% | 234.873,00 |
| 02.02.2021 | 14,67 | 14,67 | 14,21 | 14,53 | 0,90% | 171.117,00 |
| 01.02.2021 | 13,81 | 14,54 | 13,79 | 14,40 | 4,42% | 256.692,00 |
| 29.01.2021 | 14,51 | 14,72 | 13,79 | 13,79 | -4,90% | 263.783,00 |
| 28.01.2021 | 14,94 | 14,94 | 14,40 | 14,50 | -1,36% | 336.482,00 |
| 27.01.2021 | 14,46 | 14,99 | 14,27 | 14,70 | -1,28% | 500.593,00 |
| 26.01.2021 | 15,28 | 15,28 | 14,87 | 14,89 | -1,06% | 169.590,00 |
| 25.01.2021 | 15,02 | 15,29 | 14,79 | 15,05 | -1,12% | 192.640,00 |
| 22.01.2021 | 14,75 | 15,26 | 14,75 | 15,22 | 0,93% | 264.534,00 |
| 21.01.2021 | 15,68 | 15,68 | 15,03 | 15,08 | -3,52% | 268.515,00 |
| 20.01.2021 | 15,78 | 16,22 | 15,61 | 15,63 | -1,20% | 481.340,00 |
| 19.01.2021 | 15,81 | 15,95 | 15,62 | 15,82 | 1,67% | 481.427,00 |
| 15.01.2021 | 15,95 | 16,25 | 15,50 | 15,56 | -4,54% | 373.514,00 |
| 14.01.2021 | 16,15 | 16,47 | 15,99 | 16,30 | 2,07% | 324.854,00 |
| 13.01.2021 | 16,30 | 16,34 | 15,83 | 15,97 | -1,90% | 242.894,00 |
| 12.01.2021 | 15,79 | 16,35 | 15,73 | 16,28 | 3,37% | 245.483,00 |
| 11.01.2021 | 15,39 | 15,78 | 15,39 | 15,75 | 0,25% | 196.112,00 |
| 08.01.2021 | 15,75 | 15,79 | 15,31 | 15,71 | 0,00% | 419.174,00 |
| 07.01.2021 | 15,83 | 15,94 | 15,48 | 15,71 | -0,13% | 312.486,00 |
| 06.01.2021 | 15,25 | 15,92 | 15,13 | 15,73 | 4,73% | 576.540,00 |
| 05.01.2021 | 14,39 | 15,16 | 14,39 | 15,02 | 4,38% | 249.817,00 |
| 04.01.2021 | 14,86 | 14,90 | 14,26 | 14,39 | -1,64% | 240.287,00 |
| 31.12.2020 | 14,67 | 14,87 | 14,58 | 14,63 | -0,95% | 198.679,00 |
| 30.12.2020 | 14,58 | 14,93 | 14,52 | 14,77 | 2,21% | 359.359,00 |
| 29.12.2020 | 15,00 | 15,00 | 14,29 | 14,45 | -3,47% | 280.682,00 |
| 28.12.2020 | 15,05 | 15,26 | 14,86 | 14,97 | 0,88% | 376.318,00 |
| 24.12.2020 | 14,81 | 15,01 | 14,72 | 14,84 | 0,27% | 84.652,00 |
| 23.12.2020 | 14,74 | 14,95 | 14,68 | 14,80 | 0,82% | 262.956,00 |
| 22.12.2020 | 14,27 | 14,76 | 14,14 | 14,68 | 3,16% | 243.972,00 |
| 21.12.2020 | 13,71 | 14,23 | 13,59 | 14,23 | 1,07% | 523.870,00 |
| 18.12.2020 | 14,08 | 14,36 | 13,89 | 14,08 | 0,28% | 1.580.475,00 |
| 17.12.2020 | 13,83 | 14,16 | 13,65 | 14,04 | 2,03% | 373.279,00 |
| 16.12.2020 | 13,95 | 14,02 | 13,63 | 13,76 | -1,29% | 260.384,00 |
| 15.12.2020 | 13,70 | 14,00 | 13,53 | 13,94 | 2,95% | 336.892,00 |
| 14.12.2020 | 14,10 | 14,10 | 13,50 | 13,54 | -3,42% | 523.266,00 |
| 11.12.2020 | 14,09 | 14,25 | 13,79 | 14,02 | -1,82% | 353.604,00 |
| 10.12.2020 | 14,77 | 14,90 | 14,18 | 14,28 | -4,29% | 359.041,00 |
| 09.12.2020 | 15,04 | 15,16 | 14,77 | 14,92 | 0,20% | 235.322,00 |
| 08.12.2020 | 14,58 | 15,00 | 14,58 | 14,89 | 1,09% | 294.734,00 |
| 07.12.2020 | 14,79 | 14,95 | 14,68 | 14,73 | -0,74% | 181.617,00 |
| 04.12.2020 | 14,58 | 14,95 | 14,58 | 14,84 | 2,49% | 253.696,00 |
| 03.12.2020 | 14,69 | 14,77 | 14,45 | 14,48 | -0,96% | 168.682,00 |
| 02.12.2020 | 14,56 | 14,75 | 14,26 | 14,62 | 0,41% | 222.321,00 |
| 01.12.2020 | 14,70 | 14,77 | 14,35 | 14,56 | 1,75% | 258.223,00 |
| 30.11.2020 | 14,34 | 14,43 | 14,17 | 14,31 | -0,28% | 266.689,00 |
| 27.11.2020 | 14,41 | 14,47 | 14,15 | 14,35 | -0,76% | 90.248,00 |
| 25.11.2020 | 14,64 | 14,74 | 14,39 | 14,46 | -1,63% | 377.755,00 |
| 24.11.2020 | 14,58 | 14,76 | 14,38 | 14,70 | 3,01% | 456.446,00 |
| 23.11.2020 | 14,17 | 14,44 | 14,07 | 14,27 | 2,22% | 211.508,00 |
| 20.11.2020 | 13,85 | 14,00 | 13,53 | 13,96 | 0,22% | 262.646,00 |
| 19.11.2020 | 13,91 | 14,03 | 13,69 | 13,93 | -0,71% | 211.080,00 |
| 18.11.2020 | 14,09 | 14,25 | 13,90 | 14,03 | 0,36% | 446.932,00 |
| 17.11.2020 | 13,81 | 14,08 | 13,68 | 13,98 | -0,71% | 324.159,00 |
| 16.11.2020 | 14,28 | 14,43 | 14,03 | 14,08 | 1,29% | 371.647,00 |
| 13.11.2020 | 13,74 | 14,13 | 13,69 | 13,90 | 2,81% | 311.075,00 |
| 12.11.2020 | 13,72 | 13,92 | 13,25 | 13,52 | -3,22% | 452.631,00 |
| 11.11.2020 | 14,53 | 14,61 | 13,78 | 13,97 | -3,59% | 341.241,00 |
| 10.11.2020 | 14,26 | 14,71 | 14,13 | 14,49 | 3,72% | 630.091,00 |
| 09.11.2020 | 14,89 | 15,67 | 13,96 | 13,97 | 1,67% | 740.929,00 |
| 06.11.2020 | 14,13 | 14,19 | 13,40 | 13,74 | -1,43% | 356.320,00 |
| 05.11.2020 | 13,17 | 14,41 | 13,17 | 13,94 | 4,65% | 632.436,00 |
| 04.11.2020 | 13,40 | 13,45 | 13,01 | 13,32 | -3,20% | 457.469,00 |
| 03.11.2020 | 13,75 | 13,89 | 13,48 | 13,76 | 2,69% | 409.004,00 |
| 02.11.2020 | 13,12 | 13,45 | 13,03 | 13,40 | 4,20% | 243.641,00 |
| 30.10.2020 | 12,90 | 13,28 | 12,68 | 12,86 | -0,77% | 366.664,00 |
| 29.10.2020 | 12,60 | 13,02 | 12,49 | 12,96 | 1,81% | 280.900,00 |
| 28.10.2020 | 13,20 | 13,43 | 12,69 | 12,73 | -6,19% | 279.698,00 |
| 27.10.2020 | 13,64 | 13,72 | 13,39 | 13,57 | -0,22% | 268.334,00 |
| 26.10.2020 | 13,61 | 13,62 | 13,32 | 13,60 | -1,95% | 271.969,00 |
| 23.10.2020 | 13,83 | 14,06 | 13,80 | 13,87 | 1,46% | 256.120,00 |
| 22.10.2020 | 13,66 | 13,77 | 13,49 | 13,67 | 1,11% | 270.840,00 |
| 21.10.2020 | 13,40 | 13,67 | 13,40 | 13,52 | 1,05% | 210.053,00 |
| 20.10.2020 | 13,26 | 13,48 | 13,21 | 13,38 | 2,14% | 230.156,00 |
| 19.10.2020 | 13,59 | 13,66 | 13,05 | 13,10 | -2,75% | 202.879,00 |
| 16.10.2020 | 13,33 | 13,62 | 13,14 | 13,47 | 0,82% | 222.105,00 |
| 15.10.2020 | 12,83 | 13,39 | 12,83 | 13,36 | 1,98% | 197.306,00 |
| 14.10.2020 | 13,28 | 13,42 | 13,08 | 13,10 | 0,08% | 180.278,00 |
| 13.10.2020 | 13,45 | 13,56 | 13,00 | 13,09 | -3,96% | 249.913,00 |
| 12.10.2020 | 13,11 | 13,66 | 13,07 | 13,63 | 3,81% | 511.713,00 |
| 09.10.2020 | 13,39 | 13,61 | 13,13 | 13,13 | -1,06% | 223.800,00 |
| 08.10.2020 | 13,46 | 13,67 | 13,19 | 13,27 | 0,45% | 358.557,00 |
| 07.10.2020 | 13,04 | 13,27 | 12,92 | 13,21 | 3,36% | 355.639,00 |
| 06.10.2020 | 13,00 | 13,15 | 12,77 | 12,78 | 0,00% | 363.623,00 |
| 05.10.2020 | 12,68 | 13,14 | 12,68 | 12,78 | 2,24% | 225.140,00 |