Echtzeit-Aktienkurs CARE.COM INC. DL-,001
Bid:
Ask:
Aktienkurse zur CARE.COM INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2020 | 14,99 | 15,00 | 14,99 | 15,00 | 0,07% | 334.918,00 |
| 07.02.2020 | 15,00 | 15,00 | 14,98 | 14,99 | 0,00% | 142.131,00 |
| 06.02.2020 | 14,98 | 15,00 | 14,98 | 14,99 | -0,07% | 108.223,00 |
| 05.02.2020 | 14,98 | 15,00 | 14,97 | 15,00 | 0,20% | 453.474,00 |
| 04.02.2020 | 14,99 | 15,00 | 14,97 | 14,97 | -0,07% | 400.727,00 |
| 03.02.2020 | 14,97 | 14,99 | 14,97 | 14,98 | 0,07% | 234.240,00 |
| 31.01.2020 | 14,98 | 14,99 | 14,97 | 14,97 | -0,07% | 55.714,00 |
| 30.01.2020 | 14,97 | 14,99 | 14,97 | 14,98 | 0,07% | 407.660,00 |
| 29.01.2020 | 14,97 | 14,98 | 14,97 | 14,97 | 0,00% | 22.883,00 |
| 28.01.2020 | 14,99 | 14,99 | 14,97 | 14,97 | 0,00% | 41.595,00 |
| 27.01.2020 | 14,98 | 15,01 | 14,97 | 14,97 | 0,00% | 366.059,00 |
| 24.01.2020 | 14,98 | 14,98 | 14,97 | 14,97 | -0,07% | 219.524,00 |
| 23.01.2020 | 14,97 | 14,99 | 14,97 | 14,98 | 0,07% | 355.994,00 |
| 22.01.2020 | 14,97 | 14,98 | 14,97 | 14,97 | 0,00% | 209.324,00 |
| 21.01.2020 | 14,97 | 14,98 | 14,97 | 14,97 | -0,07% | 277.601,00 |
| 17.01.2020 | 14,98 | 14,99 | 14,97 | 14,98 | 0,00% | 199.520,00 |
| 16.01.2020 | 14,99 | 14,99 | 14,96 | 14,98 | 0,00% | 474.283,00 |
| 15.01.2020 | 14,98 | 15,00 | 14,97 | 14,98 | -0,13% | 359.301,00 |
| 14.01.2020 | 14,98 | 15,00 | 14,97 | 15,00 | 0,00% | 342.816,00 |
| 13.01.2020 | 14,98 | 15,01 | 14,97 | 15,00 | 0,13% | 839.000,00 |
| 10.01.2020 | 14,99 | 15,00 | 14,97 | 14,98 | 0,00% | 443.701,00 |
| 09.01.2020 | 15,12 | 15,12 | 14,96 | 14,98 | -0,93% | 1.105.035,00 |
| 08.01.2020 | 15,08 | 15,14 | 15,08 | 15,12 | 0,27% | 700.794,00 |
| 07.01.2020 | 15,06 | 15,15 | 15,04 | 15,08 | -0,13% | 906.188,00 |
| 06.01.2020 | 14,96 | 15,11 | 14,96 | 15,10 | 0,87% | 1.337.944,00 |
| 03.01.2020 | 14,96 | 14,99 | 14,94 | 14,97 | 0,07% | 745.772,00 |
| 02.01.2020 | 15,03 | 15,03 | 14,93 | 14,96 | -0,47% | 1.725.281,00 |
| 31.12.2019 | 14,97 | 15,15 | 14,96 | 15,03 | 0,54% | 876.667,00 |
| 30.12.2019 | 14,94 | 14,98 | 14,93 | 14,95 | 0,13% | 748.049,00 |
| 27.12.2019 | 14,97 | 15,00 | 14,92 | 14,93 | -0,13% | 1.074.137,00 |
| 26.12.2019 | 15,00 | 15,02 | 14,94 | 14,95 | -0,33% | 530.614,00 |
| 24.12.2019 | 15,01 | 15,04 | 15,00 | 15,00 | 0,00% | 348.156,00 |
| 23.12.2019 | 15,06 | 15,09 | 14,98 | 15,00 | -0,66% | 1.664.268,00 |
| 20.12.2019 | 15,02 | 15,22 | 14,99 | 15,10 | 13,96% | 6.251.956,00 |
| 19.12.2019 | 13,25 | 13,48 | 13,15 | 13,25 | 0,15% | 650.901,00 |
| 18.12.2019 | 13,09 | 13,24 | 13,02 | 13,23 | 1,69% | 452.541,00 |
| 17.12.2019 | 12,69 | 13,08 | 12,58 | 13,01 | 1,88% | 609.924,00 |
| 16.12.2019 | 12,52 | 12,78 | 12,43 | 12,77 | 2,41% | 303.337,00 |
| 13.12.2019 | 12,57 | 12,64 | 12,41 | 12,47 | -1,03% | 264.496,00 |
| 12.12.2019 | 12,71 | 12,82 | 12,51 | 12,60 | -1,56% | 580.718,00 |
| 11.12.2019 | 12,45 | 12,88 | 12,37 | 12,80 | 3,56% | 382.874,00 |
| 10.12.2019 | 12,33 | 12,45 | 12,15 | 12,36 | 0,41% | 347.921,00 |
| 09.12.2019 | 12,56 | 12,66 | 12,30 | 12,31 | -2,69% | 342.980,00 |
| 06.12.2019 | 12,58 | 12,69 | 12,54 | 12,65 | 1,44% | 295.876,00 |
| 05.12.2019 | 12,46 | 12,51 | 12,35 | 12,47 | 0,08% | 324.805,00 |
| 04.12.2019 | 12,36 | 12,48 | 12,35 | 12,46 | 1,05% | 220.872,00 |
| 03.12.2019 | 12,22 | 12,38 | 12,04 | 12,33 | 0,00% | 339.505,00 |
| 02.12.2019 | 12,52 | 12,52 | 12,30 | 12,33 | -1,60% | 450.663,00 |
| 29.11.2019 | 12,47 | 12,57 | 12,32 | 12,53 | 0,32% | 332.072,00 |
| 27.11.2019 | 12,54 | 12,60 | 12,42 | 12,49 | 0,24% | 259.049,00 |
| 26.11.2019 | 12,36 | 12,52 | 12,18 | 12,46 | 0,97% | 324.709,00 |
| 25.11.2019 | 12,09 | 12,39 | 12,03 | 12,34 | 3,35% | 273.232,00 |
| 22.11.2019 | 11,99 | 12,04 | 11,70 | 11,94 | 0,08% | 216.677,00 |
| 21.11.2019 | 12,12 | 12,36 | 11,92 | 11,93 | -1,81% | 271.665,00 |
| 20.11.2019 | 11,85 | 12,38 | 11,69 | 12,15 | 2,02% | 470.152,00 |
| 19.11.2019 | 11,77 | 11,99 | 11,59 | 11,91 | 1,53% | 210.058,00 |
| 18.11.2019 | 11,92 | 11,92 | 11,66 | 11,73 | -1,84% | 157.262,00 |
| 15.11.2019 | 11,98 | 12,05 | 11,69 | 11,95 | 0,42% | 384.076,00 |
| 14.11.2019 | 11,90 | 12,06 | 11,80 | 11,90 | -0,58% | 251.799,00 |
| 13.11.2019 | 11,78 | 12,07 | 11,69 | 11,97 | 0,84% | 292.358,00 |
| 12.11.2019 | 11,80 | 12,07 | 11,75 | 11,87 | 0,34% | 291.692,00 |
| 11.11.2019 | 11,89 | 12,03 | 11,75 | 11,83 | -1,09% | 202.950,00 |
| 08.11.2019 | 11,97 | 12,03 | 11,80 | 11,96 | 0,59% | 294.346,00 |
| 07.11.2019 | 12,33 | 12,33 | 11,70 | 11,89 | -3,72% | 397.275,00 |
| 06.11.2019 | 12,43 | 13,00 | 12,10 | 12,35 | 3,26% | 534.488,00 |
| 05.11.2019 | 12,33 | 12,36 | 11,86 | 11,96 | -2,37% | 554.360,00 |
| 04.11.2019 | 12,10 | 12,52 | 12,04 | 12,25 | 1,91% | 444.100,00 |
| 01.11.2019 | 11,80 | 12,08 | 11,61 | 12,02 | 2,91% | 411.979,00 |
| 31.10.2019 | 11,64 | 11,74 | 11,51 | 11,68 | 0,17% | 300.031,00 |
| 30.10.2019 | 11,70 | 11,79 | 11,45 | 11,66 | 0,00% | 439.954,00 |
| 29.10.2019 | 12,02 | 12,05 | 11,65 | 11,66 | -3,48% | 537.212,00 |
| 28.10.2019 | 12,19 | 12,99 | 12,01 | 12,08 | 8,05% | 1.136.111,00 |
| 25.10.2019 | 11,15 | 11,25 | 11,04 | 11,18 | 0,36% | 573.547,00 |
| 24.10.2019 | 10,85 | 11,23 | 10,74 | 11,14 | 3,34% | 610.319,00 |
| 23.10.2019 | 10,63 | 10,88 | 10,54 | 10,78 | 1,41% | 342.443,00 |
| 22.10.2019 | 10,95 | 10,97 | 10,54 | 10,63 | -2,83% | 283.122,00 |
| 21.10.2019 | 10,51 | 11,02 | 10,51 | 10,94 | 5,09% | 419.179,00 |
| 18.10.2019 | 10,93 | 10,93 | 10,27 | 10,41 | -5,28% | 357.646,00 |
| 17.10.2019 | 10,22 | 11,05 | 10,11 | 10,99 | 8,49% | 731.071,00 |
| 16.10.2019 | 10,15 | 10,49 | 10,02 | 10,13 | -0,30% | 451.916,00 |
| 15.10.2019 | 10,08 | 10,31 | 9,98 | 10,16 | 0,69% | 776.666,00 |
| 14.10.2019 | 10,29 | 10,29 | 10,00 | 10,09 | -1,94% | 324.986,00 |
| 11.10.2019 | 10,43 | 10,49 | 10,27 | 10,29 | 0,78% | 532.872,00 |
| 10.10.2019 | 10,27 | 10,31 | 10,17 | 10,21 | -0,68% | 305.654,00 |
| 09.10.2019 | 10,04 | 10,30 | 9,91 | 10,28 | 3,42% | 547.459,00 |
| 08.10.2019 | 10,09 | 10,13 | 9,92 | 9,94 | -2,64% | 389.001,00 |
| 07.10.2019 | 10,19 | 10,43 | 10,19 | 10,21 | -0,20% | 214.189,00 |
| 04.10.2019 | 10,14 | 10,35 | 10,08 | 10,23 | 0,89% | 210.765,00 |
| 03.10.2019 | 9,91 | 10,15 | 9,72 | 10,14 | 1,60% | 507.001,00 |
| 02.10.2019 | 9,94 | 10,13 | 9,78 | 9,98 | -1,38% | 545.091,00 |
| 01.10.2019 | 10,50 | 10,78 | 10,03 | 10,12 | -3,16% | 344.896,00 |
| 30.09.2019 | 10,22 | 10,53 | 9,92 | 10,45 | 2,75% | 683.181,00 |
| 27.09.2019 | 10,16 | 10,37 | 9,98 | 10,17 | -0,10% | 440.257,00 |
| 26.09.2019 | 10,41 | 10,46 | 10,14 | 10,18 | -2,86% | 349.028,00 |
| 25.09.2019 | 9,98 | 10,50 | 9,98 | 10,48 | 4,80% | 359.498,00 |
| 24.09.2019 | 10,16 | 10,22 | 9,74 | 10,00 | -1,57% | 1.402.751,00 |
| 23.09.2019 | 10,04 | 10,22 | 9,84 | 10,16 | 0,10% | 285.102,00 |
| 20.09.2019 | 10,11 | 10,26 | 10,05 | 10,15 | -0,10% | 556.658,00 |
| 19.09.2019 | 10,20 | 10,32 | 10,07 | 10,16 | -0,20% | 315.270,00 |
| 18.09.2019 | 10,17 | 10,41 | 10,02 | 10,18 | 0,10% | 328.183,00 |