57,990$
1,42%
Echtzeit-Aktienkurs Aerojet Rocketdyne Holdings
Bid:
Ask:
Aktienkurse zur Aerojet Rocketdyne Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2023 | 57,98 | 58,01 | 57,98 | 57,99 | 1,42% | 4.127.310,00 |
| 26.07.2023 | 56,65 | 57,42 | 56,55 | 57,18 | 1,11% | 5.811.925,00 |
| 25.07.2023 | 56,06 | 56,56 | 55,96 | 56,55 | 0,59% | 749.062,00 |
| 24.07.2023 | 56,20 | 56,30 | 55,85 | 56,22 | 0,30% | 747.579,00 |
| 21.07.2023 | 56,27 | 56,36 | 55,91 | 56,05 | -0,28% | 701.426,00 |
| 20.07.2023 | 55,56 | 56,27 | 55,55 | 56,21 | 1,10% | 790.105,00 |
| 19.07.2023 | 55,64 | 55,79 | 55,50 | 55,60 | -0,02% | 671.014,00 |
| 18.07.2023 | 55,85 | 56,14 | 55,60 | 55,61 | -0,39% | 615.361,00 |
| 17.07.2023 | 55,95 | 56,18 | 55,81 | 55,83 | -0,18% | 442.133,00 |
| 14.07.2023 | 56,10 | 56,16 | 55,93 | 55,93 | -0,36% | 812.996,00 |
| 13.07.2023 | 56,05 | 56,47 | 55,95 | 56,13 | 0,21% | 1.338.509,00 |
| 12.07.2023 | 55,18 | 56,14 | 54,99 | 56,01 | 1,76% | 946.518,00 |
| 11.07.2023 | 54,94 | 55,43 | 54,63 | 55,04 | 0,35% | 1.388.937,00 |
| 10.07.2023 | 55,15 | 55,54 | 54,71 | 54,85 | -0,62% | 1.022.553,00 |
| 07.07.2023 | 55,27 | 55,63 | 55,14 | 55,19 | 0,11% | 567.844,00 |
| 06.07.2023 | 55,43 | 55,55 | 55,07 | 55,13 | -0,63% | 1.149.460,00 |
| 05.07.2023 | 55,01 | 55,53 | 54,77 | 55,48 | 0,76% | 363.343,00 |
| 03.07.2023 | 54,89 | 55,14 | 54,79 | 55,06 | 0,35% | 184.965,00 |
| 30.06.2023 | 55,18 | 55,18 | 54,79 | 54,87 | -0,45% | 732.704,00 |
| 29.06.2023 | 55,18 | 55,22 | 55,10 | 55,12 | 0,04% | 792.335,00 |
| 28.06.2023 | 55,16 | 55,16 | 55,07 | 55,10 | 0,11% | 349.956,00 |
| 27.06.2023 | 54,92 | 55,22 | 54,80 | 55,04 | 0,33% | 337.656,00 |
| 26.06.2023 | 54,81 | 54,91 | 54,68 | 54,86 | -0,15% | 353.173,00 |
| 23.06.2023 | 54,70 | 55,25 | 54,61 | 54,94 | 0,05% | 1.480.891,00 |
| 22.06.2023 | 54,40 | 54,98 | 54,35 | 54,91 | 0,77% | 781.873,00 |
| 21.06.2023 | 54,33 | 54,80 | 54,25 | 54,49 | 0,29% | 1.019.705,00 |
| 20.06.2023 | 53,99 | 54,40 | 53,99 | 54,33 | 0,52% | 1.070.632,00 |
| 16.06.2023 | 54,16 | 54,16 | 53,85 | 54,05 | 0,28% | 1.206.621,00 |
| 15.06.2023 | 54,01 | 54,05 | 53,82 | 53,90 | -0,19% | 657.811,00 |
| 14.06.2023 | 54,11 | 54,17 | 53,75 | 54,00 | -0,22% | 696.671,00 |
| 13.06.2023 | 54,19 | 54,44 | 53,75 | 54,12 | -0,59% | 827.905,00 |
| 12.06.2023 | 54,13 | 54,48 | 54,00 | 54,44 | 0,74% | 1.056.300,00 |
| 09.06.2023 | 54,39 | 54,49 | 54,00 | 54,04 | -0,90% | 1.233.127,00 |
| 08.06.2023 | 54,41 | 54,65 | 53,83 | 54,53 | 0,06% | 1.748.337,00 |
| 07.06.2023 | 54,62 | 54,89 | 54,40 | 54,50 | -0,02% | 1.099.514,00 |
| 06.06.2023 | 54,75 | 54,78 | 54,20 | 54,51 | -0,35% | 857.490,00 |
| 05.06.2023 | 54,25 | 54,75 | 54,30 | 54,70 | 0,70% | 923.843,00 |
| 02.06.2023 | 54,52 | 54,74 | 54,20 | 54,32 | -0,35% | 1.737.974,00 |
| 01.06.2023 | 54,52 | 55,09 | 54,37 | 54,51 | 0,06% | 2.277.126,00 |
| 31.05.2023 | 54,86 | 54,86 | 54,43 | 54,48 | -0,46% | 948.076,00 |
| 30.05.2023 | 54,41 | 54,78 | 54,31 | 54,73 | 0,81% | 779.665,00 |
| 26.05.2023 | 54,95 | 55,06 | 54,20 | 54,29 | -1,31% | 1.755.283,00 |
| 25.05.2023 | 54,94 | 55,04 | 54,84 | 55,01 | 0,11% | 1.358.420,00 |
| 24.05.2023 | 55,04 | 55,15 | 54,95 | 54,95 | -0,27% | 845.666,00 |
| 23.05.2023 | 55,24 | 55,33 | 55,09 | 55,10 | -0,24% | 1.039.433,00 |
| 22.05.2023 | 55,25 | 55,32 | 55,10 | 55,23 | -0,07% | 799.646,00 |
| 19.05.2023 | 55,70 | 55,70 | 55,24 | 55,27 | -0,41% | 922.959,00 |
| 18.05.2023 | 55,59 | 55,65 | 55,48 | 55,50 | -0,14% | 1.346.273,00 |
| 17.05.2023 | 55,75 | 55,81 | 55,54 | 55,58 | -0,22% | 1.158.792,00 |
| 16.05.2023 | 55,74 | 56,02 | 55,50 | 55,70 | -0,84% | 1.841.667,00 |
| 15.05.2023 | 56,08 | 56,19 | 56,03 | 56,17 | 0,12% | 327.936,00 |
| 12.05.2023 | 56,06 | 56,13 | 56,00 | 56,10 | -0,02% | 524.772,00 |
| 11.05.2023 | 56,00 | 56,11 | 55,70 | 56,11 | 0,12% | 651.396,00 |
| 10.05.2023 | 56,14 | 56,14 | 56,02 | 56,04 | 0,04% | 575.542,00 |
| 09.05.2023 | 56,24 | 56,24 | 56,02 | 56,02 | -0,34% | 1.059.331,00 |
| 08.05.2023 | 56,32 | 56,35 | 56,19 | 56,21 | -0,18% | 601.782,00 |
| 05.05.2023 | 56,35 | 56,39 | 56,30 | 56,31 | -0,14% | 650.160,00 |
| 04.05.2023 | 56,35 | 56,41 | 56,30 | 56,39 | 0,00% | 386.614,00 |
| 03.05.2023 | 56,32 | 56,44 | 56,32 | 56,39 | 0,07% | 541.608,00 |
| 02.05.2023 | 56,33 | 56,38 | 56,31 | 56,35 | 0,00% | 387.070,00 |
| 01.05.2023 | 56,25 | 56,41 | 56,25 | 56,35 | -0,11% | 448.940,00 |
| 28.04.2023 | 56,34 | 56,42 | 56,32 | 56,41 | 0,02% | 940.575,00 |
| 27.04.2023 | 56,31 | 56,43 | 56,31 | 56,40 | 0,05% | 560.457,00 |
| 26.04.2023 | 56,40 | 56,45 | 56,22 | 56,37 | -0,11% | 760.283,00 |
| 25.04.2023 | 56,45 | 56,49 | 56,43 | 56,43 | -0,23% | 413.901,00 |
| 24.04.2023 | 56,47 | 56,57 | 56,43 | 56,56 | 0,05% | 292.370,00 |
| 21.04.2023 | 56,72 | 56,75 | 56,49 | 56,53 | -0,44% | 574.065,00 |
| 20.04.2023 | 56,50 | 56,80 | 56,44 | 56,78 | 0,50% | 652.068,00 |
| 19.04.2023 | 56,44 | 56,55 | 56,42 | 56,50 | 0,11% | 684.458,00 |
| 18.04.2023 | 56,46 | 56,49 | 56,44 | 56,44 | -0,04% | 354.946,00 |
| 17.04.2023 | 56,42 | 56,47 | 56,40 | 56,46 | 0,07% | 372.845,00 |
| 14.04.2023 | 56,33 | 56,43 | 56,31 | 56,42 | -0,02% | 677.526,00 |
| 13.04.2023 | 56,39 | 56,44 | 56,37 | 56,43 | 0,07% | 334.304,00 |
| 12.04.2023 | 56,38 | 56,43 | 56,35 | 56,39 | 0,07% | 300.494,00 |
| 11.04.2023 | 56,38 | 56,43 | 56,33 | 56,35 | -0,02% | 535.841,00 |
| 10.04.2023 | 56,34 | 56,40 | 56,32 | 56,36 | 0,04% | 412.719,00 |
| 06.04.2023 | 56,31 | 56,37 | 56,31 | 56,34 | -0,11% | 657.561,00 |
| 05.04.2023 | 56,25 | 56,40 | 56,23 | 56,40 | 0,21% | 1.538.063,00 |
| 04.04.2023 | 56,27 | 56,29 | 56,25 | 56,28 | 0,02% | 352.156,00 |
| 03.04.2023 | 56,11 | 56,30 | 56,09 | 56,27 | 0,18% | 496.707,00 |
| 31.03.2023 | 56,26 | 56,26 | 56,14 | 56,17 | 0,04% | 1.008.087,00 |
| 30.03.2023 | 55,89 | 56,18 | 55,85 | 56,15 | 0,45% | 905.032,00 |
| 29.03.2023 | 55,78 | 55,92 | 55,67 | 55,90 | 0,31% | 600.251,00 |
| 28.03.2023 | 55,70 | 55,79 | 55,65 | 55,73 | -0,05% | 956.802,00 |
| 27.03.2023 | 55,66 | 55,81 | 55,61 | 55,76 | 0,29% | 908.087,00 |
| 24.03.2023 | 55,62 | 55,70 | 55,57 | 55,60 | -0,09% | 3.019.377,00 |
| 23.03.2023 | 55,55 | 55,74 | 55,55 | 55,65 | 0,25% | 1.232.435,00 |
| 22.03.2023 | 55,72 | 55,74 | 55,49 | 55,51 | -0,36% | 1.183.816,00 |
| 21.03.2023 | 55,88 | 55,89 | 55,68 | 55,71 | -0,14% | 864.341,00 |
| 20.03.2023 | 55,71 | 55,86 | 55,66 | 55,79 | 0,32% | 1.066.561,00 |
| 17.03.2023 | 55,74 | 55,84 | 55,54 | 55,61 | -0,25% | 1.823.016,00 |
| 16.03.2023 | 55,59 | 55,94 | 55,45 | 55,75 | -0,66% | 4.094.194,00 |
| 15.03.2023 | 55,80 | 56,25 | 55,75 | 56,12 | 0,34% | 3.142.107,00 |
| 14.03.2023 | 55,99 | 56,06 | 55,83 | 55,93 | 0,16% | 1.006.617,00 |
| 13.03.2023 | 55,62 | 55,99 | 55,62 | 55,84 | -0,11% | 1.153.398,00 |
| 10.03.2023 | 56,00 | 56,02 | 55,58 | 55,90 | -0,20% | 954.280,00 |
| 09.03.2023 | 56,12 | 56,19 | 55,95 | 56,01 | -0,12% | 672.334,00 |
| 08.03.2023 | 56,14 | 56,14 | 55,96 | 56,08 | 0,04% | 511.198,00 |
| 07.03.2023 | 56,19 | 56,19 | 55,96 | 56,06 | 0,04% | 564.260,00 |
| 06.03.2023 | 56,10 | 56,24 | 55,94 | 56,04 | -0,11% | 1.062.763,00 |