Börse:
14,308$
0,72%
Echtzeit-Aktienkurs Conn's
Bid:
14,093$
Ask:
14,524$
Aktienkurse zur Conn's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,19 | 14,71 | 14,04 | 14,19 | 0,71% | 280.713,00 |
| 25.02.2021 | 14,58 | 14,81 | 14,07 | 14,09 | -2,56% | 246.949,00 |
| 24.02.2021 | 14,41 | 14,74 | 14,02 | 14,46 | 1,76% | 238.568,00 |
| 23.02.2021 | 14,10 | 14,32 | 13,47 | 14,21 | -0,14% | 197.057,00 |
| 22.02.2021 | 14,38 | 14,80 | 14,16 | 14,23 | -2,47% | 178.790,00 |
| 19.02.2021 | 14,37 | 14,83 | 14,19 | 14,59 | 3,48% | 244.602,00 |
| 18.02.2021 | 14,75 | 14,89 | 14,04 | 14,10 | -4,47% | 238.528,00 |
| 17.02.2021 | 15,18 | 15,25 | 14,61 | 14,76 | -4,22% | 208.837,00 |
| 16.02.2021 | 15,54 | 16,28 | 15,20 | 15,41 | -0,45% | 209.894,00 |
| 12.02.2021 | 15,20 | 15,68 | 14,98 | 15,48 | 1,04% | 213.612,00 |
| 11.02.2021 | 15,42 | 15,62 | 15,01 | 15,32 | -0,20% | 209.926,00 |
| 10.02.2021 | 15,66 | 15,75 | 14,75 | 15,35 | -1,38% | 276.058,00 |
| 09.02.2021 | 15,74 | 15,85 | 15,29 | 15,57 | -1,49% | 303.978,00 |
| 08.02.2021 | 15,47 | 16,19 | 15,46 | 15,80 | 2,33% | 358.284,00 |
| 05.02.2021 | 15,75 | 15,80 | 14,96 | 15,44 | -0,52% | 299.028,00 |
| 04.02.2021 | 14,80 | 15,60 | 14,51 | 15,52 | 6,52% | 296.426,00 |
| 03.02.2021 | 14,45 | 14,85 | 14,08 | 14,57 | 0,55% | 251.508,00 |
| 02.02.2021 | 16,00 | 16,03 | 14,30 | 14,49 | -7,77% | 474.397,00 |
| 01.02.2021 | 15,84 | 16,17 | 14,68 | 15,71 | -0,13% | 491.123,00 |
| 29.01.2021 | 16,03 | 16,62 | 15,02 | 15,73 | -1,87% | 586.403,00 |
| 28.01.2021 | 14,30 | 16,93 | 14,30 | 16,03 | 12,18% | 1.148.950,00 |
| 27.01.2021 | 13,46 | 14,75 | 13,40 | 14,29 | 3,70% | 430.185,00 |
| 26.01.2021 | 14,00 | 14,00 | 13,51 | 13,78 | 0,07% | 190.095,00 |
| 25.01.2021 | 13,67 | 14,25 | 13,27 | 13,77 | 0,58% | 231.472,00 |
| 22.01.2021 | 13,60 | 13,75 | 13,27 | 13,69 | -0,80% | 156.289,00 |
| 21.01.2021 | 14,14 | 14,17 | 13,71 | 13,80 | -2,27% | 218.608,00 |
| 20.01.2021 | 13,80 | 14,27 | 13,80 | 14,12 | 3,29% | 234.717,00 |
| 19.01.2021 | 14,57 | 14,70 | 13,39 | 13,67 | -5,14% | 370.242,00 |
| 15.01.2021 | 14,09 | 14,68 | 14,02 | 14,41 | 0,42% | 229.182,00 |
| 14.01.2021 | 13,86 | 14,51 | 13,83 | 14,35 | 3,99% | 340.711,00 |
| 13.01.2021 | 13,87 | 14,06 | 13,51 | 13,80 | -0,58% | 339.124,00 |
| 12.01.2021 | 13,50 | 13,93 | 13,40 | 13,88 | 3,97% | 227.827,00 |
| 11.01.2021 | 12,65 | 13,46 | 12,50 | 13,35 | 2,69% | 263.963,00 |
| 08.01.2021 | 12,91 | 13,00 | 12,62 | 13,00 | 1,09% | 207.438,00 |
| 07.01.2021 | 12,63 | 13,21 | 12,63 | 12,86 | 1,98% | 167.080,00 |
| 06.01.2021 | 11,99 | 12,75 | 11,92 | 12,61 | 7,69% | 263.083,00 |
| 05.01.2021 | 11,28 | 11,87 | 11,28 | 11,71 | 3,54% | 439.872,00 |
| 04.01.2021 | 11,71 | 11,92 | 11,26 | 11,31 | -3,25% | 324.819,00 |
| 31.12.2020 | 12,40 | 12,41 | 11,57 | 11,69 | -5,19% | 328.678,00 |
| 30.12.2020 | 12,64 | 12,87 | 12,32 | 12,33 | -3,90% | 237.280,00 |
| 29.12.2020 | 13,56 | 13,63 | 12,81 | 12,83 | -5,31% | 208.476,00 |
| 28.12.2020 | 13,21 | 13,73 | 13,00 | 13,55 | 3,99% | 336.728,00 |
| 24.12.2020 | 12,57 | 13,09 | 12,39 | 13,03 | 3,82% | 188.469,00 |
| 23.12.2020 | 12,31 | 12,72 | 12,30 | 12,55 | 3,38% | 189.236,00 |
| 22.12.2020 | 12,06 | 12,42 | 12,01 | 12,14 | 1,08% | 196.717,00 |
| 21.12.2020 | 11,68 | 12,25 | 11,60 | 12,01 | -0,33% | 270.380,00 |
| 18.12.2020 | 12,35 | 12,60 | 12,02 | 12,05 | -2,35% | 625.825,00 |
| 17.12.2020 | 12,34 | 12,86 | 12,12 | 12,34 | 1,40% | 403.634,00 |
| 16.12.2020 | 11,67 | 12,35 | 11,53 | 12,17 | 5,37% | 410.695,00 |
| 15.12.2020 | 11,25 | 11,73 | 10,95 | 11,55 | 3,77% | 362.595,00 |
| 14.12.2020 | 11,20 | 11,62 | 11,05 | 11,13 | 1,00% | 564.123,00 |
| 11.12.2020 | 11,26 | 11,45 | 10,83 | 11,02 | -3,76% | 398.227,00 |
| 10.12.2020 | 11,77 | 12,25 | 11,39 | 11,45 | -3,46% | 460.020,00 |
| 09.12.2020 | 11,82 | 12,85 | 11,56 | 11,86 | 2,07% | 1.180.274,00 |
| 08.12.2020 | 12,42 | 12,64 | 11,20 | 11,62 | -17,24% | 2.167.848,00 |
| 07.12.2020 | 13,90 | 14,09 | 13,09 | 14,04 | 1,08% | 488.445,00 |
| 04.12.2020 | 12,76 | 13,89 | 12,40 | 13,89 | 8,86% | 722.407,00 |
| 03.12.2020 | 12,06 | 12,98 | 12,00 | 12,76 | 6,96% | 383.031,00 |
| 02.12.2020 | 11,58 | 12,22 | 11,35 | 11,93 | 2,67% | 327.475,00 |
| 01.12.2020 | 11,25 | 11,74 | 11,00 | 11,62 | 4,83% | 282.810,00 |
| 30.11.2020 | 11,45 | 11,45 | 10,94 | 11,09 | -3,02% | 243.741,00 |
| 27.11.2020 | 11,55 | 11,55 | 11,11 | 11,43 | -0,44% | 119.219,00 |
| 25.11.2020 | 11,59 | 11,77 | 11,12 | 11,48 | -1,12% | 204.556,00 |
| 24.11.2020 | 11,47 | 12,09 | 11,14 | 11,61 | 2,29% | 633.234,00 |
| 23.11.2020 | 10,25 | 11,54 | 9,96 | 11,35 | 10,73% | 649.041,00 |
| 20.11.2020 | 10,82 | 10,82 | 10,20 | 10,25 | -5,88% | 337.850,00 |
| 19.11.2020 | 11,10 | 11,44 | 10,73 | 10,89 | -2,07% | 247.909,00 |
| 18.11.2020 | 10,88 | 11,64 | 10,86 | 11,12 | 3,44% | 296.946,00 |
| 17.11.2020 | 10,40 | 10,87 | 10,29 | 10,75 | 2,38% | 167.576,00 |
| 16.11.2020 | 10,20 | 10,56 | 9,94 | 10,50 | 4,90% | 345.980,00 |
| 13.11.2020 | 9,63 | 10,08 | 9,63 | 10,01 | 3,95% | 172.569,00 |
| 12.11.2020 | 9,83 | 10,01 | 9,48 | 9,63 | -3,60% | 306.404,00 |
| 11.11.2020 | 10,05 | 10,09 | 9,65 | 9,99 | -0,99% | 212.466,00 |
| 10.11.2020 | 9,99 | 10,22 | 9,76 | 10,09 | 2,85% | 218.640,00 |
| 09.11.2020 | 10,24 | 10,96 | 9,79 | 9,81 | 1,55% | 422.097,00 |
| 06.11.2020 | 9,97 | 9,97 | 9,55 | 9,66 | -2,62% | 242.995,00 |
| 05.11.2020 | 9,75 | 10,26 | 9,75 | 9,92 | 2,37% | 229.804,00 |
| 04.11.2020 | 9,74 | 9,87 | 9,47 | 9,69 | -0,72% | 164.233,00 |
| 03.11.2020 | 9,46 | 9,84 | 9,45 | 9,76 | 5,06% | 174.420,00 |
| 02.11.2020 | 9,57 | 9,60 | 9,20 | 9,29 | -0,85% | 187.166,00 |
| 30.10.2020 | 10,00 | 10,04 | 9,32 | 9,37 | -6,44% | 296.675,00 |
| 29.10.2020 | 10,30 | 10,40 | 10,01 | 10,02 | -2,77% | 303.046,00 |
| 28.10.2020 | 10,10 | 10,36 | 9,89 | 10,30 | -1,06% | 295.385,00 |
| 27.10.2020 | 10,80 | 10,80 | 10,32 | 10,41 | -4,14% | 154.100,00 |
| 26.10.2020 | 11,17 | 11,30 | 10,81 | 10,86 | -4,49% | 264.946,00 |
| 23.10.2020 | 11,24 | 11,44 | 11,07 | 11,37 | 1,61% | 197.550,00 |
| 22.10.2020 | 11,20 | 11,39 | 10,94 | 11,19 | 0,27% | 196.083,00 |
| 21.10.2020 | 12,06 | 12,10 | 11,15 | 11,16 | -7,77% | 235.023,00 |
| 20.10.2020 | 12,24 | 12,43 | 12,04 | 12,10 | 0,41% | 225.354,00 |
| 19.10.2020 | 12,21 | 12,33 | 12,04 | 12,05 | -1,23% | 251.484,00 |
| 16.10.2020 | 12,51 | 12,75 | 12,19 | 12,20 | -2,48% | 261.903,00 |
| 15.10.2020 | 12,29 | 12,58 | 12,17 | 12,51 | 0,40% | 234.377,00 |
| 14.10.2020 | 12,95 | 13,09 | 12,42 | 12,46 | -3,56% | 274.147,00 |
| 13.10.2020 | 12,73 | 13,03 | 12,17 | 12,92 | 0,47% | 270.982,00 |
| 12.10.2020 | 12,61 | 13,19 | 12,48 | 12,86 | 3,13% | 331.230,00 |
| 09.10.2020 | 11,95 | 12,55 | 11,95 | 12,47 | 2,21% | 392.562,00 |
| 08.10.2020 | 11,96 | 12,25 | 11,74 | 12,20 | 4,27% | 366.432,00 |
| 07.10.2020 | 11,36 | 11,81 | 11,27 | 11,70 | 5,03% | 326.409,00 |
| 06.10.2020 | 11,02 | 11,70 | 11,02 | 11,14 | 1,09% | 568.591,00 |
| 05.10.2020 | 10,50 | 11,05 | 10,46 | 11,02 | 5,86% | 416.143,00 |