Echtzeit-Aktienkurs BRIGGS STRAT. CORP DL-,01
Bid:
Ask:
Aktienkurse zur BRIGGS STRAT. CORP DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2020 | 0,76 | 0,80 | 0,72 | 0,78 | -5,24% | 709.617,00 |
| 16.07.2020 | 0,80 | 0,87 | 0,74 | 0,82 | 4,99% | 778.465,00 |
| 15.07.2020 | 0,85 | 0,89 | 0,75 | 0,78 | -1,01% | 839.001,00 |
| 14.07.2020 | 1,02 | 1,02 | 0,76 | 0,79 | -26,26% | 1.391.934,00 |
| 13.07.2020 | 1,14 | 1,17 | 1,07 | 1,07 | -6,96% | 362.365,00 |
| 10.07.2020 | 1,19 | 1,21 | 1,07 | 1,15 | -4,96% | 359.633,00 |
| 09.07.2020 | 1,25 | 1,28 | 1,21 | 1,21 | -2,42% | 176.200,00 |
| 08.07.2020 | 1,38 | 1,38 | 1,17 | 1,24 | -13,89% | 487.799,00 |
| 07.07.2020 | 1,28 | 1,47 | 1,28 | 1,44 | 12,50% | 478.383,00 |
| 06.07.2020 | 1,29 | 1,37 | 1,26 | 1,28 | 4,92% | 410.839,00 |
| 02.07.2020 | 1,31 | 1,35 | 1,22 | 1,22 | -5,43% | 417.622,00 |
| 01.07.2020 | 1,33 | 1,38 | 1,26 | 1,29 | -1,53% | 434.604,00 |
| 30.06.2020 | 1,34 | 1,38 | 1,31 | 1,31 | -1,50% | 289.219,00 |
| 29.06.2020 | 1,46 | 1,57 | 1,32 | 1,33 | -8,90% | 6.182.446,00 |
| 26.06.2020 | 1,33 | 1,46 | 1,28 | 1,46 | 14,96% | 4.009.402,00 |
| 25.06.2020 | 1,35 | 1,35 | 1,15 | 1,27 | -5,22% | 401.389,00 |
| 24.06.2020 | 1,43 | 1,45 | 1,28 | 1,34 | -6,94% | 420.830,00 |
| 23.06.2020 | 1,50 | 1,50 | 1,43 | 1,44 | -2,04% | 276.768,00 |
| 22.06.2020 | 1,55 | 1,55 | 1,37 | 1,47 | -6,96% | 386.275,00 |
| 19.06.2020 | 1,67 | 1,67 | 1,50 | 1,58 | -3,07% | 1.371.930,00 |
| 18.06.2020 | 1,60 | 1,74 | 1,60 | 1,63 | -12,37% | 599.719,00 |
| 17.06.2020 | 2,01 | 2,01 | 1,84 | 1,86 | -9,27% | 446.918,00 |
| 16.06.2020 | 2,14 | 2,14 | 1,97 | 2,05 | 1,49% | 327.458,00 |
| 15.06.2020 | 2,04 | 2,15 | 1,95 | 2,02 | -4,27% | 342.058,00 |
| 12.06.2020 | 2,20 | 2,21 | 2,02 | 2,11 | 1,93% | 306.469,00 |
| 11.06.2020 | 1,95 | 2,24 | 1,90 | 2,07 | 1,47% | 453.538,00 |
| 10.06.2020 | 2,71 | 2,73 | 2,02 | 2,04 | -21,84% | 545.275,00 |
| 09.06.2020 | 2,89 | 2,89 | 2,50 | 2,61 | -8,42% | 627.001,00 |
| 08.06.2020 | 2,43 | 2,87 | 2,33 | 2,85 | 21,79% | 1.103.785,00 |
| 05.06.2020 | 1,87 | 2,58 | 1,86 | 2,34 | 30,73% | 1.159.730,00 |
| 04.06.2020 | 1,70 | 1,82 | 1,68 | 1,79 | 3,47% | 517.475,00 |
| 03.06.2020 | 1,59 | 1,76 | 1,58 | 1,73 | 10,19% | 488.782,00 |
| 02.06.2020 | 1,63 | 1,68 | 1,56 | 1,57 | -1,26% | 243.966,00 |
| 01.06.2020 | 1,68 | 1,70 | 1,59 | 1,59 | -3,05% | 362.472,00 |
| 29.05.2020 | 1,73 | 1,80 | 1,64 | 1,64 | -7,34% | 590.249,00 |
| 28.05.2020 | 1,91 | 1,91 | 1,72 | 1,77 | -7,33% | 377.439,00 |
| 27.05.2020 | 1,95 | 1,98 | 1,85 | 1,91 | 3,24% | 689.081,00 |
| 26.05.2020 | 1,69 | 1,88 | 1,66 | 1,85 | 14,91% | 423.159,00 |
| 22.05.2020 | 1,61 | 1,70 | 1,55 | 1,61 | 1,90% | 432.762,00 |
| 21.05.2020 | 1,60 | 1,63 | 1,54 | 1,58 | -1,25% | 236.724,00 |
| 20.05.2020 | 1,61 | 1,65 | 1,57 | 1,60 | 2,56% | 273.227,00 |
| 19.05.2020 | 1,63 | 1,70 | 1,50 | 1,56 | -2,50% | 330.437,00 |
| 18.05.2020 | 1,67 | 1,69 | 1,54 | 1,60 | 0,63% | 453.884,00 |
| 15.05.2020 | 1,67 | 1,69 | 1,56 | 1,59 | -3,05% | 259.461,00 |
| 14.05.2020 | 1,69 | 1,69 | 1,53 | 1,64 | -2,96% | 397.173,00 |
| 13.05.2020 | 1,85 | 1,85 | 1,69 | 1,69 | -6,11% | 359.834,00 |
| 12.05.2020 | 2,00 | 2,00 | 1,79 | 1,80 | -10,00% | 284.431,00 |
| 11.05.2020 | 2,00 | 2,04 | 1,90 | 2,00 | 1,01% | 163.574,00 |
| 08.05.2020 | 1,88 | 2,05 | 1,87 | 1,98 | 8,20% | 144.889,00 |
| 07.05.2020 | 1,82 | 2,00 | 1,76 | 1,83 | -9,41% | 295.066,00 |
| 06.05.2020 | 2,09 | 2,15 | 2,01 | 2,02 | -0,98% | 90.790,00 |
| 05.05.2020 | 2,31 | 2,31 | 2,02 | 2,04 | -11,69% | 322.183,00 |
| 04.05.2020 | 2,21 | 2,46 | 2,05 | 2,31 | 5,00% | 200.571,00 |
| 01.05.2020 | 2,25 | 2,25 | 2,04 | 2,20 | -3,08% | 226.671,00 |
| 30.04.2020 | 2,16 | 2,42 | 2,01 | 2,27 | 5,09% | 374.218,00 |
| 29.04.2020 | 1,95 | 2,20 | 1,94 | 2,16 | 13,09% | 299.347,00 |
| 28.04.2020 | 2,05 | 2,08 | 1,86 | 1,91 | -3,54% | 251.911,00 |
| 27.04.2020 | 1,85 | 2,03 | 1,77 | 1,98 | 11,24% | 234.208,00 |
| 24.04.2020 | 1,81 | 1,84 | 1,68 | 1,78 | 0,00% | 145.455,00 |
| 23.04.2020 | 1,75 | 1,86 | 1,71 | 1,78 | 1,71% | 146.553,00 |
| 22.04.2020 | 1,86 | 1,89 | 1,71 | 1,75 | -1,69% | 106.188,00 |
| 21.04.2020 | 1,85 | 1,85 | 1,73 | 1,78 | -3,78% | 111.939,00 |
| 20.04.2020 | 1,92 | 1,99 | 1,75 | 1,85 | -4,15% | 223.860,00 |
| 17.04.2020 | 2,13 | 2,16 | 1,92 | 1,93 | -3,98% | 257.943,00 |
| 16.04.2020 | 2,27 | 2,29 | 2,01 | 2,01 | -11,45% | 155.685,00 |
| 15.04.2020 | 2,21 | 2,31 | 2,07 | 2,27 | -1,73% | 168.992,00 |
| 14.04.2020 | 2,43 | 2,56 | 2,22 | 2,31 | 0,87% | 389.868,00 |
| 13.04.2020 | 2,06 | 2,30 | 1,96 | 2,29 | 14,50% | 308.369,00 |
| 09.04.2020 | 1,75 | 2,03 | 1,75 | 2,00 | 16,96% | 312.496,00 |
| 08.04.2020 | 1,72 | 1,74 | 1,59 | 1,71 | 4,91% | 215.531,00 |
| 07.04.2020 | 1,72 | 1,83 | 1,56 | 1,63 | -1,21% | 236.176,00 |
| 06.04.2020 | 1,70 | 1,84 | 1,62 | 1,65 | 1,85% | 216.198,00 |
| 03.04.2020 | 1,54 | 1,64 | 1,52 | 1,62 | 7,28% | 139.123,00 |
| 02.04.2020 | 1,67 | 1,72 | 1,50 | 1,51 | -9,58% | 149.552,00 |
| 01.04.2020 | 1,80 | 1,80 | 1,63 | 1,67 | -7,73% | 163.730,00 |
| 31.03.2020 | 1,85 | 2,00 | 1,76 | 1,81 | 1,69% | 207.199,00 |
| 30.03.2020 | 2,03 | 2,03 | 1,71 | 1,78 | -6,32% | 239.191,00 |
| 27.03.2020 | 2,09 | 2,09 | 1,89 | 1,90 | -8,65% | 232.501,00 |
| 26.03.2020 | 2,28 | 2,34 | 2,05 | 2,08 | -8,77% | 381.421,00 |
| 25.03.2020 | 2,40 | 2,40 | 2,21 | 2,28 | -2,56% | 221.796,00 |
| 24.03.2020 | 2,68 | 2,73 | 2,26 | 2,34 | -8,59% | 310.824,00 |
| 23.03.2020 | 2,44 | 2,57 | 2,17 | 2,56 | 3,64% | 202.361,00 |
| 20.03.2020 | 2,63 | 2,68 | 2,33 | 2,47 | -5,73% | 1.123.997,00 |
| 19.03.2020 | 2,44 | 2,76 | 2,33 | 2,62 | 6,50% | 282.794,00 |
| 18.03.2020 | 2,41 | 2,48 | 2,11 | 2,46 | -4,28% | 307.779,00 |
| 17.03.2020 | 2,54 | 2,76 | 2,39 | 2,57 | 4,90% | 354.274,00 |
| 16.03.2020 | 2,32 | 2,80 | 2,32 | 2,45 | -6,84% | 207.247,00 |
| 13.03.2020 | 2,36 | 2,63 | 2,25 | 2,63 | 15,86% | 411.227,00 |
| 12.03.2020 | 2,37 | 2,37 | 2,15 | 2,27 | -9,20% | 306.175,00 |
| 11.03.2020 | 2,70 | 2,74 | 2,50 | 2,50 | -10,07% | 267.300,00 |
| 10.03.2020 | 2,78 | 2,81 | 2,67 | 2,78 | 4,51% | 316.179,00 |
| 09.03.2020 | 2,68 | 2,72 | 2,55 | 2,66 | -6,34% | 247.625,00 |
| 06.03.2020 | 3,00 | 3,23 | 2,81 | 2,84 | -4,70% | 400.598,00 |
| 05.03.2020 | 2,95 | 2,98 | 2,71 | 2,98 | -0,67% | 381.332,00 |
| 04.03.2020 | 3,15 | 3,15 | 2,95 | 3,00 | -2,60% | 263.052,00 |
| 03.03.2020 | 3,21 | 3,30 | 3,00 | 3,08 | -2,53% | 299.043,00 |
| 02.03.2020 | 3,19 | 3,19 | 3,04 | 3,16 | -0,32% | 350.466,00 |
| 28.02.2020 | 2,92 | 3,30 | 2,92 | 3,17 | 6,02% | 412.497,00 |
| 27.02.2020 | 3,15 | 3,18 | 2,97 | 2,99 | -7,72% | 641.404,00 |
| 26.02.2020 | 3,34 | 3,34 | 3,21 | 3,24 | -2,41% | 327.076,00 |