Echtzeit-Aktienkurs AH Belo Corp
Bid:
Ask:
Aktienkurse zur AH Belo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2021 | 7,66 | 7,66 | 7,48 | 7,56 | -1,31% | 18.794,00 |
| 25.06.2021 | 7,61 | 7,69 | 7,61 | 7,66 | -0,26% | 4.141,00 |
| 24.06.2021 | 7,45 | 7,69 | 7,29 | 7,68 | 2,67% | 22.614,00 |
| 23.06.2021 | 7,39 | 7,49 | 7,26 | 7,48 | 1,22% | 30.986,00 |
| 22.06.2021 | 7,44 | 7,45 | 7,16 | 7,39 | -2,38% | 68.595,00 |
| 21.06.2021 | 7,00 | 7,57 | 6,88 | 7,57 | 8,14% | 100.075,00 |
| 18.06.2021 | 6,95 | 7,00 | 6,81 | 7,00 | 1,16% | 77.144,00 |
| 17.06.2021 | 6,79 | 6,94 | 6,56 | 6,92 | 1,76% | 31.025,00 |
| 16.06.2021 | 6,66 | 6,84 | 6,61 | 6,80 | 1,95% | 86.762,00 |
| 15.06.2021 | 6,67 | 6,72 | 6,62 | 6,67 | 0,60% | 12.499,00 |
| 14.06.2021 | 6,70 | 6,72 | 6,60 | 6,63 | -1,34% | 24.361,00 |
| 11.06.2021 | 6,65 | 6,77 | 6,65 | 6,72 | 1,05% | 20.523,00 |
| 10.06.2021 | 6,74 | 6,78 | 6,62 | 6,65 | -2,06% | 38.977,00 |
| 09.06.2021 | 6,95 | 6,95 | 6,77 | 6,79 | -3,28% | 30.798,00 |
| 08.06.2021 | 6,51 | 7,17 | 6,51 | 7,02 | 312,94% | 75.113,00 |
| 07.06.2021 | 1,85 | 1,86 | 1,67 | 1,70 | -5,56% | 178.570,00 |
| 04.06.2021 | 1,75 | 1,81 | 1,74 | 1,80 | 5,88% | 43.168,00 |
| 03.06.2021 | 1,78 | 1,78 | 1,70 | 1,70 | -5,56% | 185.714,00 |
| 02.06.2021 | 1,80 | 1,84 | 1,77 | 1,80 | 2,86% | 52.020,00 |
| 01.06.2021 | 1,82 | 1,85 | 1,75 | 1,75 | -3,31% | 51.992,00 |
| 28.05.2021 | 1,84 | 1,84 | 1,80 | 1,81 | -0,55% | 39.697,00 |
| 27.05.2021 | 1,80 | 1,84 | 1,79 | 1,82 | 1,68% | 40.507,00 |
| 26.05.2021 | 1,79 | 1,80 | 1,76 | 1,79 | 1,70% | 60.617,00 |
| 25.05.2021 | 1,88 | 1,88 | 1,75 | 1,76 | 0,00% | 78.566,00 |
| 24.05.2021 | 1,94 | 1,94 | 1,76 | 1,76 | -8,33% | 174.123,00 |
| 21.05.2021 | 1,92 | 1,93 | 1,90 | 1,92 | 0,00% | 15.540,00 |
| 20.05.2021 | 1,95 | 1,95 | 1,91 | 1,92 | -1,03% | 48.615,00 |
| 19.05.2021 | 1,98 | 1,99 | 1,92 | 1,94 | -3,00% | 133.971,00 |
| 18.05.2021 | 1,96 | 2,01 | 1,96 | 2,00 | 1,01% | 59.652,00 |
| 17.05.2021 | 1,97 | 1,98 | 1,96 | 1,98 | 0,51% | 38.948,00 |
| 14.05.2021 | 2,02 | 2,02 | 1,95 | 1,97 | -1,01% | 61.881,00 |
| 13.05.2021 | 1,98 | 2,00 | 1,98 | 1,99 | -0,50% | 33.029,00 |
| 12.05.2021 | 2,06 | 2,06 | 1,99 | 2,00 | -2,44% | 89.346,00 |
| 11.05.2021 | 2,07 | 2,08 | 2,00 | 2,05 | -0,49% | 92.516,00 |
| 10.05.2021 | 2,10 | 2,12 | 2,03 | 2,06 | -0,48% | 40.026,00 |
| 07.05.2021 | 2,07 | 2,09 | 2,03 | 2,07 | 1,47% | 279.771,00 |
| 06.05.2021 | 2,06 | 2,07 | 2,03 | 2,04 | -0,49% | 76.865,00 |
| 05.05.2021 | 2,08 | 2,06 | 2,02 | 2,05 | 0,49% | 66.774,00 |
| 04.05.2021 | 2,08 | 2,08 | 2,03 | 2,04 | 0,00% | 47.251,00 |
| 03.05.2021 | 2,00 | 2,05 | 1,98 | 2,04 | 2,00% | 94.788,00 |
| 30.04.2021 | 2,05 | 2,07 | 1,99 | 2,00 | -1,96% | 112.286,00 |
| 29.04.2021 | 2,04 | 2,06 | 2,03 | 2,04 | -0,49% | 39.998,00 |
| 28.04.2021 | 2,04 | 2,06 | 1,98 | 2,05 | -3,76% | 369.128,00 |
| 27.04.2021 | 2,16 | 2,36 | 2,01 | 2,13 | -2,29% | 752.303,00 |
| 26.04.2021 | 2,17 | 2,19 | 2,15 | 2,18 | 0,93% | 22.446,00 |
| 23.04.2021 | 2,15 | 2,19 | 2,12 | 2,16 | 0,47% | 59.785,00 |
| 22.04.2021 | 2,15 | 2,17 | 2,13 | 2,15 | -0,46% | 23.590,00 |
| 21.04.2021 | 2,17 | 2,18 | 2,14 | 2,16 | -0,92% | 18.602,00 |
| 20.04.2021 | 2,20 | 2,20 | 2,12 | 2,18 | -0,91% | 52.279,00 |
| 19.04.2021 | 2,25 | 2,26 | 2,17 | 2,20 | -2,22% | 60.074,00 |
| 16.04.2021 | 2,25 | 2,26 | 2,17 | 2,25 | 0,90% | 75.023,00 |
| 15.04.2021 | 2,34 | 2,37 | 2,22 | 2,23 | -4,70% | 86.251,00 |
| 14.04.2021 | 2,25 | 2,36 | 2,25 | 2,34 | 8,33% | 126.360,00 |
| 13.04.2021 | 2,17 | 2,18 | 2,14 | 2,16 | -2,26% | 48.289,00 |
| 12.04.2021 | 2,11 | 2,22 | 2,11 | 2,21 | 4,74% | 82.109,00 |
| 09.04.2021 | 2,09 | 2,11 | 2,08 | 2,11 | 2,93% | 44.680,00 |
| 08.04.2021 | 2,07 | 2,08 | 2,04 | 2,05 | -1,44% | 59.907,00 |
| 07.04.2021 | 2,14 | 2,15 | 2,07 | 2,08 | -1,42% | 87.774,00 |
| 06.04.2021 | 2,15 | 2,16 | 2,08 | 2,11 | 0,00% | 64.728,00 |
| 05.04.2021 | 2,13 | 2,24 | 2,08 | 2,11 | -0,94% | 123.770,00 |
| 01.04.2021 | 2,13 | 2,19 | 2,08 | 2,13 | 1,91% | 40.972,00 |
| 31.03.2021 | 2,13 | 2,17 | 2,08 | 2,09 | -0,48% | 58.180,00 |
| 30.03.2021 | 2,03 | 2,16 | 2,02 | 2,10 | 2,94% | 100.905,00 |
| 29.03.2021 | 2,24 | 2,24 | 2,03 | 2,04 | -4,67% | 117.878,00 |
| 26.03.2021 | 2,29 | 2,29 | 2,13 | 2,14 | -4,89% | 65.458,00 |
| 25.03.2021 | 2,20 | 2,25 | 2,19 | 2,25 | 1,81% | 85.966,00 |
| 24.03.2021 | 2,34 | 2,43 | 2,21 | 2,21 | -5,56% | 59.098,00 |
| 23.03.2021 | 2,55 | 2,55 | 2,31 | 2,34 | -7,14% | 105.173,00 |
| 22.03.2021 | 2,37 | 2,55 | 2,36 | 2,52 | 2,02% | 149.888,00 |
| 19.03.2021 | 2,66 | 2,67 | 2,41 | 2,47 | -6,79% | 213.338,00 |
| 18.03.2021 | 2,70 | 2,83 | 2,61 | 2,65 | -1,49% | 223.989,00 |
| 17.03.2021 | 2,61 | 2,70 | 2,59 | 2,69 | 2,67% | 91.566,00 |
| 16.03.2021 | 2,89 | 2,90 | 2,50 | 2,62 | -1,50% | 372.177,00 |
| 15.03.2021 | 2,75 | 2,81 | 2,51 | 2,66 | 5,98% | 265.250,00 |
| 12.03.2021 | 2,43 | 2,55 | 2,40 | 2,51 | 5,46% | 176.503,00 |
| 11.03.2021 | 2,35 | 2,43 | 2,30 | 2,38 | 3,48% | 148.872,00 |
| 10.03.2021 | 2,25 | 2,34 | 2,24 | 2,30 | 0,00% | 60.044,00 |
| 09.03.2021 | 2,20 | 2,39 | 2,16 | 2,30 | -3,77% | 198.939,00 |
| 08.03.2021 | 2,03 | 2,39 | 2,02 | 2,39 | 20,10% | 168.865,00 |
| 05.03.2021 | 2,06 | 2,06 | 1,94 | 1,99 | -3,40% | 84.236,00 |
| 04.03.2021 | 2,12 | 2,16 | 2,01 | 2,06 | -2,37% | 54.999,00 |
| 03.03.2021 | 2,13 | 2,15 | 2,10 | 2,11 | 0,48% | 17.308,00 |
| 02.03.2021 | 2,13 | 2,13 | 2,03 | 2,10 | 0,48% | 60.700,00 |
| 01.03.2021 | 2,03 | 2,12 | 2,01 | 2,09 | 2,45% | 30.682,00 |
| 26.02.2021 | 2,12 | 2,12 | 2,04 | 2,04 | -3,32% | 42.443,00 |
| 25.02.2021 | 2,13 | 2,18 | 2,11 | 2,11 | -2,76% | 43.819,00 |
| 24.02.2021 | 2,15 | 2,22 | 2,13 | 2,17 | -0,91% | 36.114,00 |
| 23.02.2021 | 2,29 | 2,30 | 2,12 | 2,19 | -2,23% | 94.182,00 |
| 22.02.2021 | 2,35 | 2,36 | 2,21 | 2,24 | -0,88% | 93.917,00 |
| 19.02.2021 | 2,35 | 2,35 | 2,23 | 2,26 | -3,83% | 75.136,00 |
| 18.02.2021 | 2,24 | 2,37 | 2,18 | 2,35 | 8,29% | 186.235,00 |
| 17.02.2021 | 2,32 | 2,33 | 2,16 | 2,17 | -6,06% | 107.916,00 |
| 16.02.2021 | 2,30 | 2,35 | 2,29 | 2,31 | 2,21% | 61.755,00 |
| 12.02.2021 | 2,20 | 2,28 | 2,17 | 2,26 | 1,80% | 81.639,00 |
| 11.02.2021 | 2,26 | 2,33 | 2,22 | 2,22 | -6,72% | 124.439,00 |
| 10.02.2021 | 2,48 | 2,48 | 2,22 | 2,38 | -4,03% | 186.911,00 |
| 09.02.2021 | 2,48 | 2,49 | 2,41 | 2,48 | 0,40% | 59.426,00 |
| 08.02.2021 | 2,46 | 2,48 | 2,37 | 2,47 | 0,41% | 105.316,00 |
| 05.02.2021 | 2,45 | 2,50 | 2,31 | 2,46 | 0,00% | 192.543,00 |
| 04.02.2021 | 2,80 | 2,81 | 2,31 | 2,46 | -5,38% | 71.254,00 |