32,250$
-0,31%
Echtzeit-Aktienkurs Associated Capital Group
Bid:
Ask:
Aktienkurse zur Associated Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,75 | 32,41 | 31,12 | 32,41 | 0,17% | 3.932,00 |
| 02.05.2024 | 32,45 | 32,50 | 32,30 | 32,35 | 0,62% | 1.670,00 |
| 01.05.2024 | 32,22 | 32,50 | 32,15 | 32,15 | -1,05% | 5.021,00 |
| 30.04.2024 | 32,15 | 32,49 | 32,15 | 32,49 | 0,00% | 2.844,00 |
| 29.04.2024 | 32,30 | 32,49 | 32,19 | 32,49 | 0,49% | 3.193,00 |
| 26.04.2024 | 32,21 | 32,38 | 32,00 | 32,33 | -0,11% | 4.721,00 |
| 25.04.2024 | 32,41 | 32,50 | 32,30 | 32,37 | -1,26% | 2.027,00 |
| 24.04.2024 | 32,91 | 32,91 | 32,58 | 32,78 | 0,18% | 1.645,00 |
| 23.04.2024 | 32,06 | 32,89 | 32,06 | 32,72 | 0,89% | 2.832,00 |
| 22.04.2024 | 32,35 | 32,75 | 32,35 | 32,43 | 0,46% | 4.563,00 |
| 19.04.2024 | 32,29 | 32,52 | 32,28 | 32,28 | -0,77% | 1.146,00 |
| 18.04.2024 | 32,02 | 32,53 | 32,02 | 32,53 | 0,71% | 3.175,00 |
| 17.04.2024 | 32,48 | 32,48 | 31,98 | 32,30 | 0,19% | 4.029,00 |
| 16.04.2024 | 32,02 | 32,55 | 32,00 | 32,24 | 0,06% | 4.600,00 |
| 15.04.2024 | 32,13 | 32,48 | 32,13 | 32,22 | -0,03% | 1.287,00 |
| 12.04.2024 | 31,84 | 32,23 | 31,84 | 32,23 | 0,97% | 3.064,00 |
| 11.04.2024 | 32,28 | 32,89 | 31,92 | 31,92 | -1,88% | 3.196,00 |
| 10.04.2024 | 32,68 | 32,74 | 32,37 | 32,53 | 0,15% | 1.380,00 |
| 09.04.2024 | 32,68 | 32,68 | 32,48 | 32,48 | 0,31% | 3.340,00 |
| 08.04.2024 | 32,08 | 32,51 | 32,05 | 32,38 | -0,03% | 4.797,00 |
| 05.04.2024 | 31,73 | 32,46 | 31,73 | 32,39 | 0,19% | 2.268,00 |
| 04.04.2024 | 31,55 | 32,33 | 31,55 | 32,33 | 0,72% | 1.080,00 |
| 03.04.2024 | 32,35 | 32,50 | 31,60 | 32,10 | -0,43% | 5.253,00 |
| 02.04.2024 | 32,01 | 32,57 | 32,01 | 32,24 | -0,59% | 1.835,00 |
| 01.04.2024 | 32,49 | 32,89 | 32,43 | 32,43 | -0,86% | 3.570,00 |
| 28.03.2024 | 32,63 | 32,71 | 32,50 | 32,71 | 0,31% | 1.970,00 |
| 27.03.2024 | 32,42 | 32,61 | 31,32 | 32,61 | 1,91% | 7.532,00 |
| 26.03.2024 | 32,90 | 32,90 | 31,87 | 32,00 | -2,68% | 25.454,00 |
| 25.03.2024 | 32,82 | 33,12 | 32,66 | 32,88 | 0,21% | 27.640,00 |
| 22.03.2024 | 32,80 | 33,20 | 32,50 | 32,81 | -2,44% | 9.634,00 |
| 21.03.2024 | 33,44 | 33,69 | 33,33 | 33,63 | -0,41% | 6.749,00 |
| 20.03.2024 | 32,99 | 33,77 | 32,99 | 33,77 | 1,69% | 6.460,00 |
| 19.03.2024 | 33,28 | 33,65 | 33,20 | 33,21 | -0,36% | 5.518,00 |
| 18.03.2024 | 33,35 | 34,05 | 33,33 | 33,33 | -1,91% | 3.852,00 |
| 15.03.2024 | 33,47 | 33,98 | 33,09 | 33,98 | 2,07% | 8.447,00 |
| 14.03.2024 | 33,35 | 33,55 | 33,00 | 33,29 | -0,27% | 15.159,00 |
| 13.03.2024 | 33,20 | 33,55 | 33,20 | 33,38 | -0,27% | 7.597,00 |
| 12.03.2024 | 33,39 | 33,62 | 32,53 | 33,47 | -0,71% | 5.958,00 |
| 11.03.2024 | 33,20 | 33,71 | 33,16 | 33,71 | 0,80% | 6.265,00 |
| 08.03.2024 | 33,15 | 33,59 | 33,10 | 33,44 | -0,36% | 6.220,00 |
| 07.03.2024 | 33,20 | 33,56 | 33,20 | 33,56 | 0,96% | 4.787,00 |
| 06.03.2024 | 33,06 | 33,46 | 32,89 | 33,24 | 0,18% | 9.083,00 |
| 05.03.2024 | 33,57 | 33,60 | 32,99 | 33,18 | -0,90% | 6.777,00 |
| 04.03.2024 | 33,27 | 34,25 | 33,02 | 33,48 | 0,54% | 7.469,00 |
| 01.03.2024 | 33,41 | 33,56 | 33,10 | 33,30 | -0,60% | 4.016,00 |
| 29.02.2024 | 33,10 | 33,50 | 33,07 | 33,50 | 1,12% | 4.292,00 |
| 28.02.2024 | 33,40 | 33,47 | 32,99 | 33,13 | -0,81% | 4.052,00 |
| 27.02.2024 | 32,73 | 33,40 | 32,73 | 33,40 | 1,24% | 4.917,00 |
| 26.02.2024 | 32,94 | 33,24 | 32,94 | 32,99 | -0,69% | 4.103,00 |
| 23.02.2024 | 33,07 | 33,22 | 33,07 | 33,22 | 0,12% | 1.710,00 |
| 22.02.2024 | 32,96 | 33,44 | 32,95 | 33,18 | 0,70% | 6.315,00 |
| 21.02.2024 | 32,68 | 33,21 | 32,68 | 32,95 | 0,00% | 5.164,00 |
| 20.02.2024 | 32,92 | 33,34 | 32,51 | 32,95 | -0,36% | 5.551,00 |
| 16.02.2024 | 32,89 | 33,21 | 32,72 | 33,07 | 0,95% | 7.343,00 |
| 15.02.2024 | 32,95 | 33,45 | 32,76 | 32,76 | -1,92% | 4.632,00 |
| 14.02.2024 | 33,00 | 33,40 | 32,90 | 33,40 | 1,58% | 4.716,00 |
| 13.02.2024 | 33,47 | 33,47 | 32,57 | 32,88 | -1,14% | 5.016,00 |
| 12.02.2024 | 33,00 | 33,50 | 33,00 | 33,26 | 0,27% | 2.462,00 |
| 09.02.2024 | 33,18 | 33,96 | 32,79 | 33,17 | 1,25% | 3.409,00 |
| 08.02.2024 | 33,16 | 33,39 | 32,54 | 32,76 | 0,15% | 6.463,00 |
| 07.02.2024 | 32,09 | 33,14 | 32,09 | 32,71 | 0,80% | 5.911,00 |
| 06.02.2024 | 33,15 | 33,40 | 32,45 | 32,45 | -1,55% | 7.471,00 |
| 05.02.2024 | 33,80 | 33,82 | 32,96 | 32,96 | -2,66% | 6.618,00 |
| 02.02.2024 | 33,55 | 34,00 | 33,55 | 33,86 | 0,59% | 4.965,00 |
| 01.02.2024 | 33,62 | 34,23 | 33,52 | 33,66 | -1,03% | 4.196,00 |
| 31.01.2024 | 33,86 | 34,29 | 33,75 | 34,01 | -1,25% | 4.063,00 |
| 30.01.2024 | 34,00 | 34,44 | 33,91 | 34,44 | 0,17% | 2.796,00 |
| 29.01.2024 | 34,89 | 34,89 | 34,38 | 34,38 | -0,35% | 1.804,00 |
| 26.01.2024 | 33,75 | 34,79 | 33,75 | 34,50 | 0,32% | 2.029,00 |
| 25.01.2024 | 33,82 | 34,39 | 33,82 | 34,39 | 0,20% | 3.180,00 |
| 24.01.2024 | 34,57 | 34,57 | 34,32 | 34,32 | 0,50% | 3.095,00 |
| 23.01.2024 | 34,65 | 35,14 | 34,10 | 34,15 | -1,50% | 5.117,00 |
| 22.01.2024 | 34,08 | 34,68 | 34,08 | 34,67 | 1,23% | 5.890,00 |
| 19.01.2024 | 34,06 | 34,30 | 33,86 | 34,25 | -0,09% | 7.367,00 |
| 18.01.2024 | 34,01 | 34,34 | 33,93 | 34,28 | 0,53% | 7.486,00 |
| 17.01.2024 | 34,10 | 34,24 | 34,10 | 34,10 | -0,18% | 2.551,00 |
| 16.01.2024 | 34,06 | 34,16 | 34,06 | 34,16 | -0,44% | 1.053,00 |
| 12.01.2024 | 34,30 | 34,32 | 34,30 | 34,31 | 0,76% | 1.565,00 |
| 11.01.2024 | 34,35 | 34,40 | 33,80 | 34,05 | -0,84% | 11.115,00 |
| 10.01.2024 | 33,85 | 34,72 | 33,85 | 34,34 | 1,33% | 4.538,00 |
| 09.01.2024 | 34,10 | 34,15 | 33,80 | 33,89 | -0,29% | 2.093,00 |
| 08.01.2024 | 34,50 | 34,50 | 33,58 | 33,99 | -1,19% | 5.198,00 |
| 05.01.2024 | 33,96 | 35,15 | 33,96 | 34,40 | -1,52% | 6.072,00 |
| 04.01.2024 | 35,59 | 35,64 | 34,93 | 34,93 | -0,85% | 2.037,00 |
| 03.01.2024 | 35,41 | 35,59 | 34,85 | 35,23 | 0,66% | 5.865,00 |
| 02.01.2024 | 35,32 | 35,75 | 34,87 | 35,00 | -1,99% | 3.024,00 |
| 29.12.2023 | 35,50 | 35,73 | 35,05 | 35,71 | 0,00% | 3.648,00 |
| 28.12.2023 | 33,87 | 35,77 | 33,87 | 35,71 | 1,16% | 5.444,00 |
| 27.12.2023 | 35,84 | 35,86 | 34,40 | 35,30 | -1,29% | 10.116,00 |
| 26.12.2023 | 36,20 | 36,60 | 34,97 | 35,76 | -1,30% | 5.152,00 |
| 22.12.2023 | 36,65 | 36,65 | 35,95 | 36,23 | -0,19% | 2.717,00 |
| 21.12.2023 | 36,72 | 36,72 | 35,92 | 36,30 | -0,55% | 4.293,00 |
| 20.12.2023 | 36,26 | 36,63 | 36,13 | 36,50 | 1,50% | 4.132,00 |
| 19.12.2023 | 35,15 | 36,50 | 35,15 | 35,96 | 2,10% | 5.909,00 |
| 18.12.2023 | 35,21 | 35,71 | 35,00 | 35,22 | 0,57% | 4.895,00 |
| 15.12.2023 | 34,64 | 35,04 | 34,46 | 35,02 | 0,49% | 8.032,00 |
| 14.12.2023 | 34,89 | 36,05 | 34,85 | 34,85 | 0,69% | 5.234,00 |
| 13.12.2023 | 34,62 | 35,53 | 34,35 | 34,61 | 0,96% | 9.198,00 |
| 12.12.2023 | 34,10 | 34,79 | 34,10 | 34,28 | -0,06% | 5.843,00 |
| 11.12.2023 | 33,55 | 34,40 | 33,55 | 34,30 | 0,23% | 3.472,00 |