Echtzeit-Aktienkurs Capital Senior Living
Bid:
Ask:
Aktienkurse zur Capital Senior Living Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2021 | 32,47 | 33,95 | 32,46 | 33,54 | -2,09% | 12.686,00 |
| 11.11.2021 | 35,36 | 35,36 | 32,84 | 34,26 | -1,90% | 8.002,00 |
| 10.11.2021 | 32,96 | 35,00 | 32,01 | 34,92 | 4,64% | 16.185,00 |
| 09.11.2021 | 34,10 | 35,23 | 33,20 | 33,37 | -1,42% | 17.422,00 |
| 08.11.2021 | 29,72 | 34,66 | 29,72 | 33,85 | 19,61% | 32.008,00 |
| 05.11.2021 | 28,86 | 29,72 | 28,19 | 28,30 | 1,00% | 6.417,00 |
| 04.11.2021 | 29,83 | 29,83 | 27,00 | 28,02 | -4,07% | 11.223,00 |
| 03.11.2021 | 28,51 | 29,96 | 28,51 | 29,21 | 1,85% | 1.987,00 |
| 02.11.2021 | 29,74 | 29,74 | 28,20 | 28,68 | -2,15% | 4.121,00 |
| 01.11.2021 | 28,01 | 29,31 | 28,01 | 29,31 | 3,86% | 1.318,00 |
| 29.10.2021 | 28,98 | 28,98 | 27,50 | 28,22 | -1,81% | 9.082,00 |
| 28.10.2021 | 29,30 | 30,60 | 28,55 | 28,74 | -0,55% | 2.581,00 |
| 27.10.2021 | 29,54 | 29,77 | 28,81 | 28,90 | -3,57% | 6.939,00 |
| 26.10.2021 | 30,18 | 31,40 | 29,10 | 29,97 | 0,54% | 7.629,00 |
| 25.10.2021 | 29,50 | 31,22 | 29,50 | 29,81 | 0,44% | 4.878,00 |
| 22.10.2021 | 29,49 | 32,85 | 28,65 | 29,68 | 2,38% | 17.362,00 |
| 21.10.2021 | 28,97 | 28,99 | 25,85 | 28,99 | -0,45% | 16.784,00 |
| 20.10.2021 | 30,05 | 30,05 | 28,19 | 29,12 | -1,99% | 9.160,00 |
| 19.10.2021 | 31,75 | 31,75 | 28,82 | 29,71 | -1,33% | 7.599,00 |
| 18.10.2021 | 30,51 | 31,20 | 30,11 | 30,11 | -2,59% | 4.450,00 |
| 15.10.2021 | 30,63 | 31,32 | 29,77 | 30,91 | 1,31% | 7.871,00 |
| 14.10.2021 | 32,50 | 32,50 | 30,24 | 30,51 | -1,93% | 8.352,00 |
| 13.10.2021 | 31,11 | 31,22 | 31,00 | 31,11 | 0,19% | 3.073,00 |
| 12.10.2021 | 31,05 | 31,25 | 31,05 | 31,05 | -0,16% | 1.751,00 |
| 11.10.2021 | 31,80 | 31,84 | 31,10 | 31,10 | -2,51% | 4.835,00 |
| 08.10.2021 | 32,00 | 32,78 | 31,76 | 31,90 | -0,34% | 3.907,00 |
| 07.10.2021 | 32,50 | 33,50 | 31,94 | 32,01 | -1,60% | 10.515,00 |
| 06.10.2021 | 32,00 | 32,96 | 32,00 | 32,53 | 1,47% | 2.002,00 |
| 05.10.2021 | 32,60 | 33,72 | 31,50 | 32,06 | -2,52% | 21.255,00 |
| 04.10.2021 | 33,76 | 34,41 | 32,01 | 32,89 | -2,35% | 13.209,00 |
| 01.10.2021 | 34,66 | 35,46 | 33,68 | 33,68 | -4,37% | 16.500,00 |
| 30.09.2021 | 35,40 | 35,71 | 33,33 | 35,22 | -0,65% | 16.151,00 |
| 29.09.2021 | 35,70 | 35,86 | 34,35 | 35,45 | 0,11% | 19.171,00 |
| 28.09.2021 | 35,14 | 35,62 | 34,91 | 35,41 | -0,25% | 33.170,00 |
| 27.09.2021 | 34,24 | 36,15 | 34,23 | 35,50 | 4,72% | 26.053,00 |
| 24.09.2021 | 32,52 | 35,29 | 32,52 | 33,90 | 2,82% | 31.749,00 |
| 23.09.2021 | 32,88 | 33,73 | 31,94 | 32,97 | 0,18% | 31.878,00 |
| 22.09.2021 | 31,66 | 34,16 | 31,07 | 32,91 | 4,61% | 12.649,00 |
| 21.09.2021 | 33,33 | 33,50 | 30,80 | 31,46 | -4,67% | 21.604,00 |
| 20.09.2021 | 32,48 | 33,00 | 31,50 | 33,00 | -1,58% | 25.080,00 |
| 17.09.2021 | 29,26 | 34,40 | 28,03 | 33,53 | 15,03% | 76.349,00 |
| 16.09.2021 | 30,29 | 30,85 | 28,25 | 29,15 | -3,76% | 40.625,00 |
| 15.09.2021 | 30,75 | 31,81 | 29,53 | 30,29 | -2,07% | 28.049,00 |
| 14.09.2021 | 29,90 | 30,93 | 29,70 | 30,93 | 6,43% | 19.041,00 |
| 13.09.2021 | 31,64 | 32,92 | 28,91 | 29,06 | -9,19% | 34.222,00 |
| 10.09.2021 | 32,56 | 32,80 | 31,53 | 32,00 | -3,03% | 32.479,00 |
| 09.09.2021 | 34,51 | 35,82 | 32,15 | 33,00 | -9,47% | 41.640,00 |
| 08.09.2021 | 35,82 | 37,51 | 35,50 | 36,45 | 2,02% | 36.470,00 |
| 07.09.2021 | 36,71 | 38,00 | 35,50 | 35,73 | -2,75% | 62.060,00 |
| 03.09.2021 | 35,89 | 38,28 | 35,25 | 36,74 | 2,06% | 23.581,00 |
| 02.09.2021 | 38,00 | 38,95 | 35,59 | 36,00 | -5,26% | 34.724,00 |
| 01.09.2021 | 37,43 | 38,00 | 36,33 | 38,00 | 3,04% | 22.183,00 |
| 31.08.2021 | 36,59 | 37,97 | 34,89 | 36,88 | 0,85% | 15.233,00 |
| 30.08.2021 | 36,43 | 37,64 | 34,90 | 36,57 | 0,22% | 29.651,00 |
| 27.08.2021 | 35,81 | 37,68 | 35,73 | 36,49 | 3,69% | 19.822,00 |
| 26.08.2021 | 36,85 | 36,85 | 34,12 | 35,19 | -4,89% | 33.533,00 |
| 25.08.2021 | 35,58 | 37,40 | 34,19 | 37,00 | 3,53% | 21.953,00 |
| 24.08.2021 | 34,19 | 37,29 | 34,02 | 35,74 | 5,12% | 23.059,00 |
| 23.08.2021 | 32,71 | 35,21 | 32,13 | 34,00 | 3,34% | 40.103,00 |
| 20.08.2021 | 32,88 | 32,93 | 30,79 | 32,90 | -0,75% | 18.506,00 |
| 19.08.2021 | 34,64 | 35,69 | 31,74 | 33,15 | -6,62% | 35.879,00 |
| 18.08.2021 | 33,57 | 36,48 | 32,29 | 35,50 | 6,99% | 50.233,00 |
| 17.08.2021 | 30,03 | 33,32 | 30,03 | 33,18 | 7,97% | 39.814,00 |
| 16.08.2021 | 29,64 | 32,77 | 29,64 | 30,73 | 3,68% | 58.710,00 |
| 13.08.2021 | 25,03 | 30,39 | 24,57 | 29,64 | 18,75% | 85.652,00 |
| 12.08.2021 | 25,75 | 25,82 | 23,49 | 24,96 | -0,64% | 32.344,00 |
| 11.08.2021 | 23,50 | 25,39 | 23,28 | 25,12 | 4,62% | 51.309,00 |
| 10.08.2021 | 26,26 | 26,50 | 21,08 | 24,01 | -8,50% | 138.622,00 |
| 09.08.2021 | 25,49 | 26,50 | 25,03 | 26,24 | 2,90% | 102.877,00 |
| 06.08.2021 | 24,24 | 25,77 | 23,52 | 25,50 | 5,15% | 27.846,00 |
| 05.08.2021 | 22,04 | 24,66 | 22,04 | 24,25 | 8,21% | 68.729,00 |
| 04.08.2021 | 24,72 | 24,72 | 22,27 | 22,41 | -9,45% | 33.556,00 |
| 03.08.2021 | 25,09 | 27,56 | 24,09 | 24,75 | -1,63% | 36.194,00 |
| 02.08.2021 | 28,04 | 29,76 | 23,75 | 25,16 | -10,14% | 74.313,00 |
| 30.07.2021 | 30,47 | 31,50 | 27,89 | 28,00 | -8,94% | 15.236,00 |
| 29.07.2021 | 31,51 | 32,96 | 30,46 | 30,75 | -1,38% | 27.391,00 |
| 28.07.2021 | 31,07 | 31,62 | 30,20 | 31,18 | 0,03% | 21.976,00 |
| 27.07.2021 | 31,36 | 31,93 | 30,46 | 31,17 | -3,56% | 27.050,00 |
| 26.07.2021 | 32,86 | 33,75 | 32,23 | 32,32 | -3,52% | 44.286,00 |
| 23.07.2021 | 36,34 | 36,90 | 32,60 | 33,50 | -7,66% | 49.862,00 |
| 22.07.2021 | 41,63 | 41,82 | 36,27 | 36,28 | -15,57% | 55.433,00 |
| 21.07.2021 | 39,70 | 43,50 | 39,35 | 42,97 | 8,24% | 27.489,00 |
| 20.07.2021 | 37,51 | 40,96 | 37,51 | 39,70 | 3,20% | 39.585,00 |
| 19.07.2021 | 44,88 | 45,17 | 37,99 | 38,47 | -16,79% | 32.366,00 |
| 16.07.2021 | 47,93 | 48,99 | 46,23 | 46,23 | -4,76% | 18.073,00 |
| 15.07.2021 | 48,04 | 49,83 | 48,00 | 48,54 | 0,08% | 11.209,00 |
| 14.07.2021 | 48,01 | 49,40 | 47,00 | 48,50 | 0,37% | 18.042,00 |
| 13.07.2021 | 51,86 | 51,86 | 48,00 | 48,32 | -6,68% | 16.114,00 |
| 12.07.2021 | 51,34 | 52,26 | 50,07 | 51,78 | -0,42% | 13.512,00 |
| 09.07.2021 | 57,00 | 57,00 | 51,78 | 52,00 | -8,90% | 17.224,00 |
| 08.07.2021 | 56,80 | 58,49 | 56,33 | 57,08 | -0,54% | 37.416,00 |
| 07.07.2021 | 58,37 | 58,94 | 57,39 | 57,39 | 0,24% | 8.459,00 |
| 06.07.2021 | 51,24 | 58,92 | 50,07 | 57,25 | 12,85% | 41.674,00 |
| 02.07.2021 | 49,94 | 51,00 | 49,48 | 50,73 | 4,60% | 6.823,00 |
| 01.07.2021 | 49,89 | 49,89 | 48,35 | 48,50 | -2,02% | 5.276,00 |
| 30.06.2021 | 50,00 | 50,91 | 49,00 | 49,50 | -0,98% | 6.318,00 |
| 29.06.2021 | 48,64 | 51,50 | 46,68 | 49,99 | 1,79% | 12.106,00 |
| 28.06.2021 | 46,14 | 49,80 | 45,69 | 49,11 | 7,02% | 18.816,00 |
| 25.06.2021 | 44,01 | 46,15 | 44,01 | 45,89 | 4,39% | 7.815,00 |
| 24.06.2021 | 45,29 | 45,98 | 43,96 | 43,96 | -1,21% | 2.928,00 |