Echtzeit-Aktienkurs Engility Holdings
Bid:
Ask:
Aktienkurse zur Engility Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.01.2019 | 28,69 | 29,84 | 28,51 | 29,10 | 0,24% | 6.428.422,00 |
| 10.01.2019 | 28,84 | 29,08 | 28,40 | 29,03 | 0,24% | 252.707,00 |
| 09.01.2019 | 29,39 | 29,39 | 28,08 | 28,96 | -1,26% | 433.142,00 |
| 08.01.2019 | 29,09 | 29,40 | 28,65 | 29,33 | 2,05% | 136.038,00 |
| 07.01.2019 | 28,57 | 28,90 | 28,33 | 28,74 | 0,17% | 298.285,00 |
| 04.01.2019 | 27,91 | 28,89 | 27,91 | 28,69 | 4,18% | 320.300,00 |
| 03.01.2019 | 28,00 | 28,11 | 27,18 | 27,54 | -2,62% | 208.262,00 |
| 02.01.2019 | 28,07 | 28,72 | 27,81 | 28,28 | -0,63% | 355.895,00 |
| 31.12.2018 | 28,11 | 28,47 | 27,73 | 28,46 | 1,25% | 137.973,00 |
| 28.12.2018 | 28,05 | 28,52 | 27,52 | 28,11 | 0,79% | 168.399,00 |
| 27.12.2018 | 27,23 | 27,90 | 26,83 | 27,89 | 0,40% | 274.983,00 |
| 26.12.2018 | 26,34 | 27,82 | 26,09 | 27,78 | 6,44% | 185.961,00 |
| 24.12.2018 | 26,94 | 26,95 | 26,06 | 26,10 | -3,97% | 166.321,00 |
| 21.12.2018 | 28,15 | 28,37 | 26,89 | 27,18 | -4,06% | 1.414.516,00 |
| 20.12.2018 | 28,62 | 29,04 | 28,05 | 28,33 | -1,56% | 187.565,00 |
| 19.12.2018 | 29,76 | 30,14 | 28,65 | 28,78 | -3,16% | 207.331,00 |
| 18.12.2018 | 30,32 | 30,66 | 29,58 | 29,72 | -1,69% | 345.163,00 |
| 17.12.2018 | 30,71 | 31,34 | 30,04 | 30,23 | -1,50% | 330.484,00 |
| 14.12.2018 | 30,91 | 31,15 | 30,50 | 30,69 | -1,76% | 187.117,00 |
| 13.12.2018 | 32,26 | 32,26 | 31,11 | 31,24 | -2,83% | 128.551,00 |
| 12.12.2018 | 31,48 | 32,66 | 31,43 | 32,15 | 3,68% | 170.019,00 |
| 11.12.2018 | 31,79 | 31,91 | 30,71 | 31,01 | -1,37% | 201.874,00 |
| 10.12.2018 | 31,11 | 31,51 | 30,54 | 31,44 | 1,16% | 259.937,00 |
| 07.12.2018 | 30,04 | 33,00 | 30,04 | 31,08 | 4,82% | 485.785,00 |
| 06.12.2018 | 28,54 | 29,77 | 28,32 | 29,65 | 1,75% | 411.503,00 |
| 04.12.2018 | 31,05 | 31,25 | 29,07 | 29,14 | -6,72% | 214.383,00 |
| 03.12.2018 | 31,80 | 31,80 | 30,85 | 31,24 | -0,10% | 243.658,00 |
| 30.11.2018 | 31,17 | 31,28 | 30,70 | 31,27 | 0,39% | 356.281,00 |
| 29.11.2018 | 31,20 | 31,42 | 30,72 | 31,15 | -0,42% | 138.816,00 |
| 28.11.2018 | 30,90 | 31,32 | 30,31 | 31,28 | 1,53% | 181.232,00 |
| 27.11.2018 | 30,96 | 31,25 | 30,63 | 30,81 | -1,47% | 162.627,00 |
| 26.11.2018 | 31,15 | 31,45 | 30,83 | 31,27 | 1,16% | 152.752,00 |
| 23.11.2018 | 30,42 | 31,20 | 30,41 | 30,91 | 0,95% | 68.292,00 |
| 21.11.2018 | 30,28 | 30,95 | 30,06 | 30,62 | 1,80% | 80.134,00 |
| 20.11.2018 | 30,08 | 30,26 | 29,52 | 30,08 | -1,70% | 367.192,00 |
| 19.11.2018 | 31,49 | 31,50 | 30,54 | 30,60 | -3,10% | 189.025,00 |
| 16.11.2018 | 30,92 | 31,64 | 30,84 | 31,58 | 1,25% | 265.803,00 |
| 15.11.2018 | 30,13 | 31,20 | 30,00 | 31,19 | 2,97% | 279.250,00 |
| 14.11.2018 | 31,57 | 32,01 | 30,24 | 30,29 | -3,75% | 194.335,00 |
| 13.11.2018 | 31,15 | 31,58 | 31,00 | 31,47 | 1,12% | 173.194,00 |
| 12.11.2018 | 32,16 | 32,16 | 31,08 | 31,12 | -3,35% | 324.190,00 |
| 09.11.2018 | 31,91 | 32,28 | 31,71 | 32,20 | 0,37% | 103.192,00 |
| 08.11.2018 | 32,27 | 32,51 | 31,69 | 32,08 | -0,77% | 103.192,00 |
| 07.11.2018 | 31,68 | 32,39 | 31,27 | 32,33 | 2,67% | 115.092,00 |
| 06.11.2018 | 31,12 | 31,83 | 31,08 | 31,49 | 1,12% | 111.930,00 |
| 05.11.2018 | 31,13 | 31,51 | 30,71 | 31,14 | 0,19% | 104.350,00 |
| 02.11.2018 | 31,52 | 31,82 | 30,73 | 31,08 | -0,77% | 151.640,00 |
| 01.11.2018 | 31,10 | 31,58 | 30,96 | 31,32 | 0,93% | 179.306,00 |
| 31.10.2018 | 30,69 | 31,35 | 30,69 | 31,03 | 2,51% | 213.064,00 |
| 30.10.2018 | 29,81 | 30,31 | 29,50 | 30,27 | 1,34% | 411.219,00 |
| 29.10.2018 | 30,84 | 31,30 | 29,51 | 29,87 | -2,23% | 177.204,00 |
| 26.10.2018 | 30,38 | 30,93 | 29,94 | 30,55 | -0,71% | 157.256,00 |
| 25.10.2018 | 31,05 | 31,34 | 30,53 | 30,77 | -0,52% | 204.163,00 |
| 24.10.2018 | 32,50 | 32,52 | 30,85 | 30,93 | -4,83% | 161.024,00 |
| 23.10.2018 | 32,15 | 32,77 | 31,83 | 32,50 | -0,46% | 234.536,00 |
| 22.10.2018 | 31,84 | 32,68 | 31,69 | 32,65 | 2,93% | 124.035,00 |
| 19.10.2018 | 31,63 | 32,16 | 31,36 | 31,72 | 0,38% | 122.508,00 |
| 18.10.2018 | 32,24 | 32,38 | 31,56 | 31,60 | -2,89% | 86.143,00 |
| 17.10.2018 | 32,96 | 33,01 | 32,27 | 32,54 | -1,93% | 68.616,00 |
| 16.10.2018 | 32,33 | 33,23 | 31,77 | 33,18 | 3,17% | 144.173,00 |
| 15.10.2018 | 31,61 | 32,53 | 31,44 | 32,16 | 1,71% | 102.285,00 |
| 12.10.2018 | 32,64 | 32,64 | 31,22 | 31,62 | -1,43% | 163.075,00 |
| 11.10.2018 | 32,35 | 32,91 | 32,08 | 32,08 | -1,56% | 173.883,00 |
| 10.10.2018 | 33,65 | 33,81 | 32,56 | 32,59 | -3,41% | 285.151,00 |
| 09.10.2018 | 33,58 | 34,08 | 33,55 | 33,74 | 0,03% | 151.439,00 |
| 08.10.2018 | 33,69 | 34,11 | 33,40 | 33,73 | -0,21% | 158.937,00 |
| 05.10.2018 | 34,12 | 34,50 | 33,38 | 33,80 | -1,11% | 157.610,00 |
| 04.10.2018 | 34,77 | 34,79 | 34,06 | 34,18 | -2,23% | 209.699,00 |
| 03.10.2018 | 35,20 | 35,20 | 34,90 | 34,96 | -0,17% | 53.793,00 |
| 02.10.2018 | 35,00 | 35,35 | 34,83 | 35,02 | 0,17% | 149.292,00 |
| 01.10.2018 | 36,12 | 36,17 | 34,78 | 34,96 | -2,86% | 125.216,00 |
| 28.09.2018 | 35,42 | 36,33 | 35,21 | 35,99 | 1,75% | 237.855,00 |
| 27.09.2018 | 35,55 | 35,55 | 35,11 | 35,37 | -0,20% | 157.265,00 |
| 26.09.2018 | 36,05 | 36,31 | 35,36 | 35,44 | -1,72% | 156.284,00 |
| 25.09.2018 | 35,42 | 36,23 | 35,42 | 36,06 | 3,03% | 396.654,00 |
| 24.09.2018 | 35,46 | 35,46 | 34,95 | 35,00 | -0,77% | 293.651,00 |
| 21.09.2018 | 34,45 | 35,43 | 34,45 | 35,27 | 2,50% | 525.152,00 |
| 20.09.2018 | 34,41 | 34,64 | 33,79 | 34,41 | 0,29% | 154.243,00 |
| 19.09.2018 | 35,40 | 35,51 | 34,12 | 34,31 | -3,38% | 302.009,00 |
| 18.09.2018 | 35,13 | 35,80 | 35,13 | 35,51 | 0,85% | 292.884,00 |
| 17.09.2018 | 35,53 | 35,59 | 34,98 | 35,21 | -0,84% | 354.185,00 |
| 14.09.2018 | 35,06 | 35,56 | 34,92 | 35,51 | 1,69% | 460.356,00 |
| 13.09.2018 | 35,23 | 35,44 | 34,61 | 34,92 | -0,26% | 316.911,00 |
| 12.09.2018 | 35,65 | 35,65 | 34,98 | 35,01 | -1,80% | 919.504,00 |
| 11.09.2018 | 35,57 | 35,78 | 34,76 | 35,65 | -1,52% | 1.344.749,00 |
| 10.09.2018 | 38,24 | 38,54 | 34,72 | 36,20 | -0,11% | 1.739.241,00 |
| 07.09.2018 | 36,21 | 36,57 | 36,02 | 36,24 | -0,25% | 87.098,00 |
| 06.09.2018 | 36,12 | 37,76 | 35,33 | 36,33 | 0,67% | 171.725,00 |
| 05.09.2018 | 34,26 | 36,15 | 34,20 | 36,09 | 4,43% | 172.892,00 |
| 04.09.2018 | 34,58 | 34,88 | 34,15 | 34,56 | -0,43% | 87.482,00 |
| 31.08.2018 | 34,54 | 34,92 | 34,30 | 34,71 | 0,14% | 67.453,00 |
| 30.08.2018 | 35,06 | 35,06 | 34,39 | 34,66 | -1,14% | 133.127,00 |
| 29.08.2018 | 35,03 | 35,12 | 34,71 | 35,06 | 0,26% | 64.917,00 |
| 28.08.2018 | 35,00 | 35,04 | 34,57 | 34,97 | -0,03% | 52.774,00 |
| 27.08.2018 | 34,95 | 35,72 | 34,75 | 34,98 | 0,46% | 63.318,00 |
| 24.08.2018 | 34,46 | 34,87 | 34,38 | 34,82 | 1,19% | 136.084,00 |
| 23.08.2018 | 34,89 | 35,08 | 34,34 | 34,41 | -1,21% | 66.690,00 |
| 22.08.2018 | 35,09 | 35,33 | 34,65 | 34,83 | -1,05% | 58.859,00 |
| 21.08.2018 | 34,65 | 35,46 | 34,65 | 35,20 | 1,85% | 140.236,00 |
| 20.08.2018 | 34,64 | 34,94 | 34,29 | 34,56 | -0,12% | 84.189,00 |