Echtzeit-Aktienkurs Cision Ltd
Bid:
Ask:
Aktienkurse zur Cision Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2020 | 9,99 | 10,00 | 9,99 | 9,99 | -0,10% | 855.023,00 |
| 29.01.2020 | 9,99 | 10,00 | 9,99 | 10,00 | 0,00% | 160.649,00 |
| 28.01.2020 | 10,00 | 10,00 | 10,00 | 10,00 | 0,10% | 43.777,00 |
| 27.01.2020 | 9,99 | 10,00 | 9,99 | 9,99 | 0,00% | 1.942.965,00 |
| 24.01.2020 | 9,99 | 10,00 | 9,99 | 9,99 | 0,00% | 1.647.533,00 |
| 23.01.2020 | 9,98 | 9,99 | 9,98 | 9,99 | 0,10% | 2.741.581,00 |
| 22.01.2020 | 10,00 | 10,00 | 9,98 | 9,98 | -0,10% | 821.043,00 |
| 21.01.2020 | 9,99 | 10,00 | 9,98 | 9,99 | 0,00% | 617.528,00 |
| 17.01.2020 | 9,99 | 10,00 | 9,98 | 9,99 | 0,00% | 378.032,00 |
| 16.01.2020 | 9,99 | 9,99 | 9,98 | 9,99 | 0,00% | 305.949,00 |
| 15.01.2020 | 9,97 | 9,99 | 9,97 | 9,99 | 0,20% | 1.891.570,00 |
| 14.01.2020 | 9,97 | 9,98 | 9,97 | 9,97 | 0,00% | 3.461.693,00 |
| 13.01.2020 | 9,98 | 9,99 | 9,97 | 9,97 | -0,10% | 4.568.146,00 |
| 10.01.2020 | 9,98 | 9,99 | 9,97 | 9,98 | 0,10% | 2.624.860,00 |
| 09.01.2020 | 9,99 | 9,99 | 9,97 | 9,97 | 0,00% | 3.926.474,00 |
| 08.01.2020 | 9,97 | 9,99 | 9,97 | 9,97 | 0,00% | 3.744.249,00 |
| 07.01.2020 | 9,97 | 9,98 | 9,96 | 9,97 | 0,10% | 2.315.658,00 |
| 06.01.2020 | 9,95 | 9,98 | 9,95 | 9,96 | 0,00% | 3.132.301,00 |
| 03.01.2020 | 9,95 | 9,97 | 9,95 | 9,96 | 0,00% | 2.483.770,00 |
| 02.01.2020 | 9,98 | 9,98 | 9,95 | 9,96 | -0,10% | 3.464.049,00 |
| 31.12.2019 | 9,97 | 9,98 | 9,96 | 9,97 | -0,10% | 1.334.864,00 |
| 30.12.2019 | 9,97 | 9,98 | 9,96 | 9,98 | 0,10% | 1.800.528,00 |
| 27.12.2019 | 9,97 | 9,97 | 9,96 | 9,97 | 0,00% | 661.176,00 |
| 26.12.2019 | 9,96 | 9,97 | 9,96 | 9,97 | 0,00% | 820.313,00 |
| 24.12.2019 | 9,97 | 9,97 | 9,96 | 9,97 | 0,00% | 431.701,00 |
| 23.12.2019 | 9,97 | 9,97 | 9,96 | 9,97 | 0,10% | 6.272.109,00 |
| 20.12.2019 | 9,98 | 9,98 | 9,95 | 9,96 | -0,10% | 3.033.113,00 |
| 19.12.2019 | 9,97 | 9,97 | 9,96 | 9,97 | -0,10% | 789.553,00 |
| 18.12.2019 | 9,96 | 9,98 | 9,95 | 9,98 | 0,20% | 912.042,00 |
| 17.12.2019 | 9,97 | 9,97 | 9,95 | 9,96 | 0,00% | 1.884.213,00 |
| 16.12.2019 | 9,97 | 9,97 | 9,95 | 9,96 | 0,00% | 1.472.160,00 |
| 13.12.2019 | 9,96 | 9,98 | 9,95 | 9,96 | -0,20% | 343.050,00 |
| 12.12.2019 | 9,96 | 9,98 | 9,96 | 9,98 | 0,10% | 294.051,00 |
| 11.12.2019 | 9,98 | 9,98 | 9,95 | 9,97 | 0,00% | 465.546,00 |
| 10.12.2019 | 9,96 | 9,97 | 9,95 | 9,97 | 0,20% | 2.472.561,00 |
| 09.12.2019 | 9,97 | 9,99 | 9,95 | 9,95 | -0,30% | 520.039,00 |
| 06.12.2019 | 9,96 | 10,01 | 9,95 | 9,98 | 0,30% | 565.036,00 |
| 05.12.2019 | 9,95 | 9,96 | 9,94 | 9,95 | 0,00% | 5.411.493,00 |
| 04.12.2019 | 9,96 | 9,96 | 9,94 | 9,95 | -0,10% | 1.261.670,00 |
| 03.12.2019 | 9,94 | 9,97 | 9,94 | 9,96 | 0,00% | 2.298.215,00 |
| 02.12.2019 | 9,95 | 9,97 | 9,93 | 9,96 | 0,20% | 1.815.955,00 |
| 29.11.2019 | 9,95 | 9,96 | 9,93 | 9,94 | -0,20% | 678.894,00 |
| 27.11.2019 | 9,95 | 9,96 | 9,93 | 9,96 | 0,20% | 2.164.528,00 |
| 26.11.2019 | 9,95 | 9,96 | 9,92 | 9,94 | -0,10% | 1.770.046,00 |
| 25.11.2019 | 9,98 | 9,98 | 9,94 | 9,95 | 0,20% | 5.134.710,00 |
| 22.11.2019 | 9,99 | 10,00 | 9,90 | 9,93 | -2,46% | 2.784.427,00 |
| 21.11.2019 | 10,12 | 10,20 | 10,11 | 10,18 | 0,59% | 1.270.972,00 |
| 20.11.2019 | 10,17 | 10,18 | 10,02 | 10,12 | -0,78% | 2.067.062,00 |
| 19.11.2019 | 10,18 | 10,23 | 10,12 | 10,20 | 0,10% | 1.653.760,00 |
| 18.11.2019 | 10,15 | 10,20 | 10,13 | 10,19 | -0,10% | 1.360.673,00 |
| 15.11.2019 | 10,25 | 10,28 | 10,14 | 10,20 | -0,29% | 1.438.323,00 |
| 14.11.2019 | 10,11 | 10,24 | 10,03 | 10,23 | 0,29% | 1.665.249,00 |
| 13.11.2019 | 10,02 | 10,39 | 10,01 | 10,20 | 1,80% | 2.740.184,00 |
| 12.11.2019 | 10,01 | 10,05 | 10,01 | 10,02 | 0,00% | 1.805.675,00 |
| 11.11.2019 | 10,11 | 10,11 | 9,97 | 10,02 | -0,79% | 3.358.858,00 |
| 08.11.2019 | 10,08 | 10,24 | 10,07 | 10,10 | 0,10% | 1.444.143,00 |
| 07.11.2019 | 10,09 | 10,11 | 9,97 | 10,09 | 0,30% | 2.343.285,00 |
| 06.11.2019 | 10,12 | 10,13 | 10,04 | 10,06 | -0,69% | 3.418.043,00 |
| 05.11.2019 | 10,07 | 10,16 | 10,06 | 10,13 | 0,80% | 2.512.608,00 |
| 04.11.2019 | 10,07 | 10,10 | 10,05 | 10,05 | -0,10% | 3.293.665,00 |
| 01.11.2019 | 10,09 | 10,11 | 10,05 | 10,06 | -0,10% | 1.209.797,00 |
| 31.10.2019 | 10,09 | 10,10 | 10,05 | 10,07 | -0,30% | 1.657.678,00 |
| 30.10.2019 | 10,08 | 10,14 | 10,05 | 10,10 | 0,30% | 2.027.125,00 |
| 29.10.2019 | 10,07 | 10,08 | 10,05 | 10,07 | 0,00% | 2.351.567,00 |
| 28.10.2019 | 10,07 | 10,11 | 10,05 | 10,07 | -0,20% | 2.355.652,00 |
| 25.10.2019 | 10,08 | 10,11 | 10,04 | 10,09 | 0,20% | 4.303.870,00 |
| 24.10.2019 | 10,12 | 10,12 | 10,04 | 10,07 | -0,20% | 7.729.720,00 |
| 23.10.2019 | 10,05 | 10,17 | 10,05 | 10,09 | 0,20% | 13.274.248,00 |
| 22.10.2019 | 9,97 | 10,11 | 9,92 | 10,07 | 19,17% | 22.356.809,00 |
| 21.10.2019 | 8,48 | 8,53 | 8,33 | 8,45 | 0,72% | 661.433,00 |
| 18.10.2019 | 8,78 | 8,80 | 8,36 | 8,39 | -5,20% | 686.837,00 |
| 17.10.2019 | 8,79 | 8,89 | 8,68 | 8,85 | 1,14% | 640.191,00 |
| 16.10.2019 | 8,45 | 8,76 | 8,39 | 8,75 | 3,18% | 1.493.471,00 |
| 15.10.2019 | 8,28 | 8,55 | 8,18 | 8,48 | 2,66% | 772.578,00 |
| 14.10.2019 | 8,15 | 8,35 | 8,15 | 8,26 | 0,73% | 567.597,00 |
| 11.10.2019 | 8,14 | 8,35 | 8,04 | 8,20 | 2,76% | 1.131.995,00 |
| 10.10.2019 | 7,78 | 8,00 | 7,74 | 7,98 | 3,77% | 1.013.463,00 |
| 09.10.2019 | 7,61 | 7,74 | 7,54 | 7,69 | 2,53% | 631.374,00 |
| 08.10.2019 | 7,63 | 7,70 | 7,29 | 7,50 | -2,98% | 850.797,00 |
| 07.10.2019 | 7,55 | 7,77 | 7,47 | 7,73 | 2,66% | 615.104,00 |
| 04.10.2019 | 7,44 | 7,57 | 7,33 | 7,53 | 1,76% | 691.578,00 |
| 03.10.2019 | 7,18 | 7,47 | 7,09 | 7,40 | 2,35% | 733.660,00 |
| 02.10.2019 | 7,35 | 7,35 | 6,97 | 7,23 | -2,82% | 613.618,00 |
| 01.10.2019 | 7,73 | 7,91 | 7,29 | 7,44 | -3,25% | 753.673,00 |
| 30.09.2019 | 7,49 | 7,74 | 7,38 | 7,69 | 2,95% | 975.498,00 |
| 27.09.2019 | 7,48 | 7,72 | 7,39 | 7,47 | 0,00% | 892.629,00 |
| 26.09.2019 | 7,53 | 7,59 | 7,30 | 7,47 | -0,53% | 319.230,00 |
| 25.09.2019 | 7,41 | 7,55 | 7,19 | 7,51 | 1,49% | 617.233,00 |
| 24.09.2019 | 7,33 | 7,51 | 7,25 | 7,40 | 1,51% | 1.105.504,00 |
| 23.09.2019 | 7,40 | 7,40 | 6,98 | 7,29 | -1,62% | 385.041,00 |
| 20.09.2019 | 7,45 | 7,66 | 7,37 | 7,41 | -0,40% | 1.096.239,00 |
| 19.09.2019 | 7,45 | 7,68 | 7,44 | 7,44 | 0,27% | 252.021,00 |
| 18.09.2019 | 7,54 | 7,64 | 7,29 | 7,42 | -1,59% | 654.969,00 |
| 17.09.2019 | 7,86 | 7,86 | 7,50 | 7,54 | -4,56% | 420.096,00 |
| 16.09.2019 | 7,89 | 8,04 | 7,84 | 7,90 | -0,75% | 544.830,00 |
| 13.09.2019 | 7,89 | 8,05 | 7,83 | 7,96 | 1,14% | 511.836,00 |
| 12.09.2019 | 7,74 | 7,92 | 7,57 | 7,87 | 1,68% | 443.566,00 |
| 11.09.2019 | 7,77 | 7,86 | 7,69 | 7,74 | 0,52% | 747.639,00 |
| 10.09.2019 | 7,41 | 7,74 | 7,32 | 7,70 | 3,49% | 429.928,00 |
| 09.09.2019 | 7,19 | 7,46 | 7,16 | 7,44 | 4,20% | 362.896,00 |