Echtzeit-Aktienkurs COSAN LTD A
Bid:
Ask:
Aktienkurse zur COSAN LTD A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 20,07 | 20,67 | 19,79 | 20,29 | 1,96% | 4.435.468,00 |
| 04.03.2021 | 19,38 | 19,90 | 19,07 | 19,90 | 7,45% | 328.809,00 |
| 03.03.2021 | 18,00 | 18,60 | 17,18 | 18,52 | -0,13% | 342.384,00 |
| 02.03.2021 | 18,49 | 18,55 | 17,60 | 18,55 | -0,99% | 163.591,00 |
| 01.03.2021 | 18,75 | 19,09 | 18,43 | 18,73 | 1,52% | 218.104,00 |
| 26.02.2021 | 19,29 | 19,36 | 18,41 | 18,45 | -4,60% | 129.885,00 |
| 25.02.2021 | 19,66 | 19,80 | 19,02 | 19,34 | -2,91% | 293.506,00 |
| 24.02.2021 | 19,95 | 20,43 | 19,54 | 19,92 | -0,60% | 135.766,00 |
| 23.02.2021 | 19,46 | 20,19 | 19,18 | 20,04 | 6,37% | 290.793,00 |
| 22.02.2021 | 18,55 | 19,38 | 18,50 | 18,84 | -8,72% | 236.982,00 |
| 19.02.2021 | 19,94 | 20,66 | 19,93 | 20,64 | 3,48% | 73.919,00 |
| 18.02.2021 | 19,98 | 20,03 | 19,59 | 19,95 | -1,26% | 378.056,00 |
| 17.02.2021 | 20,64 | 20,69 | 19,80 | 20,20 | -3,21% | 297.631,00 |
| 16.02.2021 | 21,01 | 21,25 | 20,80 | 20,87 | 0,00% | 69.940,00 |
| 12.02.2021 | 20,41 | 20,88 | 20,26 | 20,87 | 2,18% | 144.481,00 |
| 11.02.2021 | 19,73 | 20,43 | 19,73 | 20,43 | 5,01% | 88.968,00 |
| 10.02.2021 | 19,31 | 19,50 | 18,92 | 19,45 | 0,10% | 47.330,00 |
| 09.02.2021 | 19,40 | 19,57 | 19,01 | 19,43 | -2,24% | 260.446,00 |
| 08.02.2021 | 18,58 | 20,06 | 18,58 | 19,88 | 8,31% | 182.953,00 |
| 05.02.2021 | 18,40 | 18,68 | 18,21 | 18,35 | 1,10% | 325.309,00 |
| 04.02.2021 | 18,43 | 18,43 | 17,87 | 18,15 | -0,82% | 90.773,00 |
| 03.02.2021 | 18,15 | 18,57 | 18,13 | 18,30 | 0,60% | 101.701,00 |
| 02.02.2021 | 18,15 | 18,44 | 18,15 | 18,19 | 2,83% | 99.374,00 |
| 01.02.2021 | 17,56 | 17,71 | 16,92 | 17,69 | 2,08% | 162.602,00 |
| 29.01.2021 | 17,70 | 17,70 | 17,08 | 17,33 | -2,97% | 159.618,00 |
| 28.01.2021 | 17,72 | 18,00 | 17,52 | 17,86 | 1,65% | 131.749,00 |
| 27.01.2021 | 17,40 | 18,02 | 16,88 | 17,57 | 0,51% | 184.585,00 |
| 26.01.2021 | 17,30 | 17,77 | 17,15 | 17,48 | 3,25% | 206.896,00 |
| 25.01.2021 | 17,30 | 17,53 | 16,35 | 16,93 | -3,15% | 155.017,00 |
| 22.01.2021 | 18,00 | 18,00 | 16,94 | 17,48 | -3,69% | 171.262,00 |
| 21.01.2021 | 18,88 | 18,88 | 18,10 | 18,15 | -4,17% | 128.529,00 |
| 20.01.2021 | 19,18 | 19,44 | 18,71 | 18,94 | -0,79% | 246.261,00 |
| 19.01.2021 | 19,43 | 19,43 | 18,90 | 19,09 | -0,05% | 176.778,00 |
| 15.01.2021 | 19,64 | 19,64 | 19,06 | 19,10 | -5,16% | 163.577,00 |
| 14.01.2021 | 19,91 | 20,40 | 19,79 | 20,14 | 1,67% | 131.367,00 |
| 13.01.2021 | 19,50 | 19,85 | 19,16 | 19,81 | 1,69% | 95.635,00 |
| 12.01.2021 | 18,56 | 19,48 | 18,44 | 19,48 | 5,58% | 125.954,00 |
| 11.01.2021 | 18,31 | 18,51 | 17,87 | 18,45 | -1,49% | 120.911,00 |
| 08.01.2021 | 19,01 | 19,17 | 18,68 | 18,73 | -0,43% | 123.102,00 |
| 07.01.2021 | 18,93 | 18,98 | 18,50 | 18,81 | 0,43% | 95.081,00 |
| 06.01.2021 | 18,88 | 19,20 | 18,60 | 18,73 | -0,48% | 85.768,00 |
| 05.01.2021 | 18,77 | 18,89 | 18,45 | 18,82 | -0,16% | 85.050,00 |
| 04.01.2021 | 18,80 | 18,94 | 18,44 | 18,85 | 2,28% | 146.005,00 |
| 31.12.2020 | 18,47 | 18,48 | 18,22 | 18,43 | 0,44% | 54.227,00 |
| 30.12.2020 | 18,30 | 18,42 | 18,06 | 18,35 | 0,27% | 88.975,00 |
| 29.12.2020 | 18,11 | 18,43 | 18,06 | 18,30 | 1,61% | 75.423,00 |
| 28.12.2020 | 17,44 | 18,02 | 17,21 | 18,01 | 3,45% | 150.661,00 |
| 24.12.2020 | 17,57 | 17,57 | 17,13 | 17,41 | -6,55% | 60.058,00 |
| 23.12.2020 | 18,88 | 19,15 | 18,60 | 18,63 | -0,69% | 132.457,00 |
| 22.12.2020 | 18,56 | 18,81 | 18,36 | 18,76 | 0,54% | 122.313,00 |
| 21.12.2020 | 18,74 | 18,89 | 18,40 | 18,66 | -2,96% | 122.367,00 |
| 18.12.2020 | 19,49 | 19,62 | 19,17 | 19,23 | -1,59% | 601.556,00 |
| 17.12.2020 | 19,05 | 19,66 | 18,74 | 19,54 | 3,17% | 113.095,00 |
| 16.12.2020 | 18,93 | 19,09 | 18,71 | 18,94 | 0,05% | 99.942,00 |
| 15.12.2020 | 18,26 | 19,31 | 18,25 | 18,93 | 5,28% | 133.162,00 |
| 14.12.2020 | 18,72 | 18,86 | 17,85 | 17,98 | -3,39% | 151.943,00 |
| 11.12.2020 | 18,51 | 18,69 | 18,22 | 18,61 | -0,64% | 143.934,00 |
| 10.12.2020 | 17,96 | 18,85 | 17,96 | 18,73 | 3,37% | 116.054,00 |
| 09.12.2020 | 18,69 | 18,69 | 17,95 | 18,12 | -2,37% | 103.028,00 |
| 08.12.2020 | 18,63 | 18,76 | 18,45 | 18,56 | -0,48% | 127.945,00 |
| 07.12.2020 | 19,41 | 19,45 | 18,04 | 18,65 | -5,04% | 334.102,00 |
| 04.12.2020 | 18,40 | 19,64 | 18,40 | 19,64 | 14,32% | 689.172,00 |
| 03.12.2020 | 17,35 | 17,73 | 17,06 | 17,18 | 1,12% | 228.911,00 |
| 02.12.2020 | 17,28 | 17,63 | 16,96 | 16,99 | -1,74% | 190.195,00 |
| 01.12.2020 | 17,72 | 17,72 | 17,18 | 17,29 | 0,17% | 275.430,00 |
| 30.11.2020 | 18,17 | 18,20 | 17,24 | 17,26 | -5,37% | 118.465,00 |
| 27.11.2020 | 18,40 | 18,50 | 17,92 | 18,24 | -1,14% | 55.345,00 |
| 25.11.2020 | 18,67 | 19,00 | 18,13 | 18,45 | -1,23% | 197.384,00 |
| 24.11.2020 | 18,53 | 18,75 | 18,16 | 18,68 | 2,75% | 128.599,00 |
| 23.11.2020 | 17,83 | 18,22 | 17,62 | 18,18 | 3,47% | 129.905,00 |
| 20.11.2020 | 17,53 | 17,62 | 17,07 | 17,57 | -0,68% | 67.591,00 |
| 19.11.2020 | 17,67 | 17,99 | 17,39 | 17,69 | -0,11% | 266.078,00 |
| 18.11.2020 | 18,33 | 18,33 | 17,67 | 17,71 | -2,96% | 156.340,00 |
| 17.11.2020 | 18,01 | 18,26 | 17,88 | 18,25 | 0,50% | 130.294,00 |
| 16.11.2020 | 17,67 | 18,16 | 17,37 | 18,16 | 4,79% | 98.966,00 |
| 13.11.2020 | 16,88 | 17,76 | 16,88 | 17,33 | 3,03% | 164.163,00 |
| 12.11.2020 | 17,07 | 17,21 | 16,61 | 16,82 | -2,15% | 221.624,00 |
| 11.11.2020 | 17,45 | 17,45 | 16,96 | 17,19 | -0,92% | 111.231,00 |
| 10.11.2020 | 16,58 | 17,67 | 16,41 | 17,35 | 5,34% | 262.559,00 |
| 09.11.2020 | 16,81 | 17,10 | 16,44 | 16,47 | 2,04% | 190.433,00 |
| 06.11.2020 | 15,66 | 16,18 | 15,18 | 16,14 | 2,41% | 223.769,00 |
| 05.11.2020 | 14,94 | 15,76 | 14,88 | 15,76 | 10,29% | 402.616,00 |
| 04.11.2020 | 14,05 | 14,60 | 13,98 | 14,29 | 2,51% | 649.157,00 |
| 03.11.2020 | 14,01 | 14,12 | 13,47 | 13,94 | 1,31% | 722.681,00 |
| 02.11.2020 | 13,94 | 14,09 | 13,63 | 13,76 | 0,22% | 291.154,00 |
| 30.10.2020 | 14,12 | 14,18 | 13,43 | 13,73 | -3,04% | 909.759,00 |
| 29.10.2020 | 14,10 | 14,24 | 13,62 | 14,16 | -0,35% | 1.060.683,00 |
| 28.10.2020 | 14,51 | 14,69 | 14,16 | 14,21 | -5,08% | 489.955,00 |
| 27.10.2020 | 14,83 | 14,98 | 14,64 | 14,97 | 1,29% | 560.578,00 |
| 26.10.2020 | 14,70 | 14,81 | 14,32 | 14,78 | -0,81% | 662.697,00 |
| 23.10.2020 | 15,29 | 15,39 | 14,68 | 14,90 | -2,17% | 601.804,00 |
| 22.10.2020 | 15,32 | 15,57 | 14,86 | 15,23 | 0,26% | 651.922,00 |
| 21.10.2020 | 15,08 | 15,27 | 14,76 | 15,19 | -0,46% | 927.646,00 |
| 20.10.2020 | 15,27 | 15,43 | 14,80 | 15,26 | 0,99% | 763.249,00 |
| 19.10.2020 | 14,93 | 15,46 | 14,83 | 15,11 | 2,30% | 525.293,00 |
| 16.10.2020 | 14,82 | 15,07 | 14,42 | 14,77 | -1,14% | 1.468.736,00 |
| 15.10.2020 | 14,69 | 15,18 | 14,51 | 14,94 | 0,74% | 870.216,00 |
| 14.10.2020 | 14,34 | 14,98 | 14,20 | 14,83 | 3,56% | 585.809,00 |
| 13.10.2020 | 14,54 | 14,74 | 14,12 | 14,32 | -3,24% | 603.241,00 |
| 12.10.2020 | 14,82 | 14,90 | 14,44 | 14,80 | 0,89% | 252.550,00 |