Börse:
23,075$
-1,26%
Echtzeit-Aktienkurs Conn's
Bid:
22,750$
Ask:
23,400$
Aktienkurse zur Conn's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2021 | 22,51 | 23,17 | 22,25 | 23,13 | -1,03% | 268.090,00 |
| 17.09.2021 | 23,40 | 23,67 | 22,92 | 23,37 | -0,64% | 542.513,00 |
| 16.09.2021 | 23,38 | 23,95 | 23,38 | 23,52 | 0,86% | 282.748,00 |
| 15.09.2021 | 22,68 | 23,53 | 22,64 | 23,32 | 3,23% | 306.682,00 |
| 14.09.2021 | 23,40 | 23,44 | 22,42 | 22,59 | -3,17% | 283.899,00 |
| 13.09.2021 | 23,26 | 23,51 | 22,52 | 23,33 | 1,35% | 355.867,00 |
| 10.09.2021 | 23,57 | 23,79 | 23,01 | 23,02 | -1,54% | 260.621,00 |
| 09.09.2021 | 22,30 | 23,60 | 22,30 | 23,38 | 4,38% | 423.758,00 |
| 08.09.2021 | 24,07 | 24,17 | 22,27 | 22,40 | -8,23% | 507.259,00 |
| 07.09.2021 | 24,41 | 25,59 | 24,38 | 24,41 | -1,01% | 459.415,00 |
| 06.09.2021 | 24,68 | 24,68 | 24,66 | 24,66 | 0,45% | - |
| 03.09.2021 | 24,72 | 24,85 | 23,97 | 24,55 | -1,52% | 426.472,00 |
| 02.09.2021 | 26,45 | 27,26 | 24,90 | 24,93 | -4,70% | 712.116,00 |
| 01.09.2021 | 26,15 | 28,00 | 24,80 | 26,16 | 6,34% | 1.234.245,00 |
| 31.08.2021 | 24,72 | 25,24 | 23,93 | 24,60 | -1,56% | 614.216,00 |
| 30.08.2021 | 23,50 | 25,31 | 23,48 | 24,99 | 7,02% | 466.054,00 |
| 27.08.2021 | 23,41 | 23,48 | 21,83 | 23,35 | -0,43% | 408.619,00 |
| 26.08.2021 | 23,62 | 23,98 | 23,10 | 23,45 | -1,35% | 239.269,00 |
| 25.08.2021 | 23,20 | 24,18 | 23,00 | 23,77 | 2,32% | 236.827,00 |
| 24.08.2021 | 22,58 | 23,58 | 22,35 | 23,23 | 3,89% | 210.461,00 |
| 23.08.2021 | 21,93 | 22,46 | 21,68 | 22,36 | 3,18% | 205.112,00 |
| 20.08.2021 | 21,41 | 22,09 | 21,39 | 21,67 | 0,79% | 222.370,00 |
| 19.08.2021 | 21,37 | 21,89 | 21,12 | 21,50 | -1,69% | 265.869,00 |
| 18.08.2021 | 21,96 | 22,75 | 21,84 | 21,87 | -0,64% | 201.825,00 |
| 17.08.2021 | 22,72 | 22,74 | 21,78 | 22,01 | -5,13% | 205.100,00 |
| 16.08.2021 | 23,19 | 23,32 | 22,00 | 23,20 | -0,98% | 238.779,00 |
| 13.08.2021 | 24,28 | 24,49 | 23,25 | 23,43 | -3,70% | 194.581,00 |
| 12.08.2021 | 24,65 | 24,73 | 23,90 | 24,33 | -0,49% | 133.337,00 |
| 11.08.2021 | 24,76 | 24,91 | 23,70 | 24,45 | -0,65% | 184.638,00 |
| 10.08.2021 | 23,43 | 24,70 | 23,21 | 24,61 | 5,62% | 257.099,00 |
| 09.08.2021 | 23,05 | 23,65 | 22,36 | 23,30 | 0,34% | 201.529,00 |
| 06.08.2021 | 23,17 | 23,56 | 22,73 | 23,22 | 1,75% | 191.855,00 |
| 05.08.2021 | 22,27 | 23,26 | 22,03 | 22,82 | 3,02% | 206.979,00 |
| 04.08.2021 | 23,31 | 23,85 | 22,05 | 22,15 | -3,82% | 366.320,00 |
| 03.08.2021 | 23,04 | 23,26 | 22,31 | 23,03 | 0,48% | 230.681,00 |
| 02.08.2021 | 22,30 | 23,57 | 22,26 | 22,92 | 3,06% | 208.104,00 |
| 30.07.2021 | 23,19 | 23,59 | 22,24 | 22,24 | -5,28% | 204.386,00 |
| 29.07.2021 | 23,10 | 23,77 | 22,72 | 23,48 | 2,71% | 175.230,00 |
| 28.07.2021 | 23,40 | 23,78 | 22,70 | 22,86 | -1,68% | 176.734,00 |
| 27.07.2021 | 23,66 | 23,70 | 22,80 | 23,25 | -2,39% | 177.754,00 |
| 26.07.2021 | 23,00 | 24,07 | 22,99 | 23,82 | 3,57% | 203.386,00 |
| 23.07.2021 | 23,36 | 23,56 | 22,72 | 23,00 | -0,56% | 156.500,00 |
| 22.07.2021 | 23,91 | 23,91 | 22,57 | 23,13 | -3,54% | 182.042,00 |
| 21.07.2021 | 23,52 | 24,33 | 23,50 | 23,98 | 3,50% | 179.815,00 |
| 20.07.2021 | 22,02 | 23,36 | 21,75 | 23,17 | 5,37% | 292.232,00 |
| 19.07.2021 | 23,21 | 23,21 | 21,79 | 21,99 | -7,14% | 563.021,00 |
| 16.07.2021 | 24,82 | 24,85 | 23,57 | 23,68 | -3,50% | 260.674,00 |
| 15.07.2021 | 25,24 | 25,37 | 24,19 | 24,54 | -3,27% | 236.773,00 |
| 14.07.2021 | 26,08 | 26,53 | 25,35 | 25,37 | -1,59% | 143.658,00 |
| 13.07.2021 | 26,23 | 26,23 | 25,43 | 25,78 | -1,98% | 205.100,00 |
| 12.07.2021 | 25,98 | 26,64 | 25,31 | 26,30 | 2,37% | 280.919,00 |
| 09.07.2021 | 25,02 | 25,80 | 25,02 | 25,69 | 4,99% | 208.508,00 |
| 08.07.2021 | 24,00 | 25,02 | 23,34 | 24,47 | -1,37% | 263.251,00 |
| 07.07.2021 | 25,01 | 25,19 | 24,11 | 24,81 | -1,31% | 290.846,00 |
| 06.07.2021 | 25,70 | 25,72 | 24,43 | 25,14 | -2,44% | 394.673,00 |
| 02.07.2021 | 26,09 | 26,10 | 25,31 | 25,77 | -0,50% | 211.365,00 |
| 01.07.2021 | 25,52 | 26,05 | 24,91 | 25,90 | 1,57% | 223.982,00 |
| 30.06.2021 | 25,32 | 25,77 | 25,01 | 25,50 | 0,28% | 256.467,00 |
| 29.06.2021 | 26,77 | 27,00 | 25,34 | 25,43 | -3,78% | 279.967,00 |
| 28.06.2021 | 26,06 | 26,53 | 25,62 | 26,43 | 1,61% | 311.898,00 |
| 25.06.2021 | 26,64 | 26,86 | 26,00 | 26,01 | -1,74% | 518.661,00 |
| 24.06.2021 | 26,52 | 26,92 | 26,18 | 26,47 | 1,11% | 318.041,00 |
| 23.06.2021 | 25,92 | 26,38 | 25,47 | 26,18 | 1,00% | 241.713,00 |
| 22.06.2021 | 25,82 | 26,00 | 24,90 | 25,92 | -0,23% | 235.816,00 |
| 21.06.2021 | 26,27 | 26,87 | 25,73 | 25,98 | 1,33% | 375.409,00 |
| 18.06.2021 | 26,26 | 26,50 | 25,21 | 25,64 | -4,36% | 924.065,00 |
| 17.06.2021 | 28,11 | 28,59 | 26,17 | 26,81 | -5,23% | 324.897,00 |
| 16.06.2021 | 27,66 | 28,43 | 27,38 | 28,29 | 2,13% | 255.470,00 |
| 15.06.2021 | 28,00 | 29,17 | 27,31 | 27,70 | -0,36% | 247.271,00 |
| 14.06.2021 | 29,34 | 29,71 | 27,60 | 27,80 | -4,14% | 435.605,00 |
| 11.06.2021 | 27,92 | 29,03 | 27,82 | 29,00 | 5,11% | 384.357,00 |
| 10.06.2021 | 29,00 | 29,19 | 27,41 | 27,59 | -4,63% | 397.420,00 |
| 09.06.2021 | 29,19 | 29,60 | 28,66 | 28,93 | -1,60% | 333.253,00 |
| 08.06.2021 | 29,15 | 29,68 | 28,94 | 29,40 | 1,20% | 593.044,00 |
| 07.06.2021 | 29,31 | 29,70 | 28,57 | 29,05 | 0,17% | 509.591,00 |
| 04.06.2021 | 31,16 | 31,48 | 28,01 | 29,00 | -5,14% | 980.838,00 |
| 03.06.2021 | 25,65 | 30,95 | 25,45 | 30,57 | 27,32% | 2.256.607,00 |
| 02.06.2021 | 24,10 | 24,31 | 23,24 | 24,01 | 0,50% | 430.414,00 |
| 01.06.2021 | 23,75 | 24,08 | 22,84 | 23,89 | 3,02% | 411.607,00 |
| 28.05.2021 | 24,00 | 24,28 | 22,49 | 23,19 | -3,17% | 310.053,00 |
| 27.05.2021 | 23,38 | 24,58 | 23,15 | 23,95 | 3,99% | 308.541,00 |
| 26.05.2021 | 21,76 | 23,06 | 21,76 | 23,03 | 6,13% | 173.482,00 |
| 25.05.2021 | 22,66 | 23,12 | 21,65 | 21,70 | -2,16% | 308.237,00 |
| 24.05.2021 | 21,45 | 22,40 | 20,88 | 22,18 | 3,98% | 341.459,00 |
| 21.05.2021 | 21,04 | 21,68 | 20,86 | 21,33 | 2,25% | 194.592,00 |
| 20.05.2021 | 20,89 | 21,40 | 20,16 | 20,86 | 0,68% | 229.447,00 |
| 19.05.2021 | 20,56 | 20,87 | 20,27 | 20,72 | -1,94% | 130.176,00 |
| 18.05.2021 | 21,92 | 21,95 | 21,09 | 21,13 | -1,99% | 129.144,00 |
| 17.05.2021 | 20,57 | 21,64 | 20,57 | 21,56 | 3,16% | 202.578,00 |
| 14.05.2021 | 19,93 | 20,95 | 19,77 | 20,90 | 6,47% | 138.192,00 |
| 13.05.2021 | 19,52 | 20,36 | 19,08 | 19,63 | 1,97% | 243.949,00 |
| 12.05.2021 | 20,65 | 20,91 | 19,21 | 19,25 | -7,67% | 264.882,00 |
| 11.05.2021 | 20,48 | 21,13 | 19,79 | 20,85 | -1,56% | 227.085,00 |
| 10.05.2021 | 21,37 | 21,94 | 21,01 | 21,18 | -0,80% | 252.541,00 |
| 07.05.2021 | 21,25 | 21,62 | 20,86 | 21,35 | 1,38% | 182.784,00 |
| 06.05.2021 | 20,74 | 21,10 | 20,25 | 21,06 | 1,74% | 206.800,00 |
| 05.05.2021 | 20,52 | 20,94 | 20,21 | 20,70 | 0,49% | 187.494,00 |
| 04.05.2021 | 20,79 | 21,02 | 20,27 | 20,60 | -1,53% | 233.798,00 |
| 03.05.2021 | 20,61 | 21,56 | 20,32 | 20,92 | 3,36% | 417.616,00 |
| 30.04.2021 | 20,13 | 20,64 | 19,80 | 20,24 | -1,99% | 320.330,00 |