Echtzeit-Aktienkurs Glatfelter Corp
Bid:
Ask:
Aktienkurse zur Glatfelter Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 13,50 | 13,78 | 13,14 | 13,15 | -1,79% | 214.310,00 |
| 28.03.2022 | 13,43 | 13,50 | 13,13 | 13,39 | -0,22% | 230.798,00 |
| 25.03.2022 | 13,34 | 13,71 | 13,27 | 13,42 | 0,83% | 181.345,00 |
| 24.03.2022 | 13,28 | 13,38 | 13,11 | 13,31 | 1,76% | 201.172,00 |
| 23.03.2022 | 12,73 | 13,21 | 12,63 | 13,08 | 1,95% | 196.315,00 |
| 22.03.2022 | 12,94 | 13,13 | 12,81 | 12,83 | -0,85% | 233.410,00 |
| 21.03.2022 | 13,08 | 13,73 | 12,89 | 12,94 | 1,09% | 312.426,00 |
| 18.03.2022 | 13,01 | 13,35 | 12,46 | 12,80 | -1,99% | 1.526.948,00 |
| 17.03.2022 | 13,00 | 13,18 | 12,66 | 13,06 | 2,11% | 299.693,00 |
| 16.03.2022 | 12,69 | 12,91 | 12,64 | 12,79 | 1,35% | 320.188,00 |
| 15.03.2022 | 13,15 | 13,19 | 12,54 | 12,62 | -2,77% | 244.804,00 |
| 14.03.2022 | 12,65 | 13,04 | 12,42 | 12,98 | 2,69% | 292.923,00 |
| 11.03.2022 | 13,08 | 13,16 | 12,61 | 12,64 | -2,32% | 205.211,00 |
| 10.03.2022 | 12,85 | 13,17 | 12,78 | 12,94 | -1,22% | 285.427,00 |
| 09.03.2022 | 13,10 | 13,31 | 13,05 | 13,10 | 2,10% | 203.779,00 |
| 08.03.2022 | 12,91 | 13,20 | 12,70 | 12,83 | 0,00% | 247.507,00 |
| 07.03.2022 | 13,45 | 13,64 | 12,79 | 12,83 | -5,31% | 353.878,00 |
| 04.03.2022 | 13,54 | 13,83 | 13,46 | 13,55 | -1,38% | 227.874,00 |
| 03.03.2022 | 13,47 | 13,77 | 13,41 | 13,74 | 5,13% | 204.119,00 |
| 02.03.2022 | 13,04 | 13,26 | 12,83 | 13,07 | 0,85% | 169.661,00 |
| 01.03.2022 | 13,72 | 13,90 | 12,93 | 12,96 | -5,68% | 220.935,00 |
| 28.02.2022 | 13,62 | 13,85 | 13,57 | 13,74 | -0,65% | 178.342,00 |
| 25.02.2022 | 13,51 | 13,86 | 13,50 | 13,83 | 3,44% | 142.517,00 |
| 24.02.2022 | 13,59 | 13,59 | 13,15 | 13,37 | -2,41% | 191.573,00 |
| 23.02.2022 | 13,98 | 14,10 | 13,63 | 13,70 | -1,08% | 199.288,00 |
| 22.02.2022 | 14,06 | 14,25 | 13,81 | 13,85 | -1,42% | 250.693,00 |
| 18.02.2022 | 13,39 | 14,13 | 13,24 | 14,05 | 4,93% | 402.969,00 |
| 17.02.2022 | 13,88 | 13,92 | 13,32 | 13,39 | -3,81% | 299.891,00 |
| 16.02.2022 | 13,85 | 14,01 | 13,37 | 13,92 | -0,22% | 301.784,00 |
| 15.02.2022 | 14,12 | 14,27 | 13,73 | 13,95 | -0,50% | 290.280,00 |
| 14.02.2022 | 14,58 | 14,70 | 14,00 | 14,02 | -3,58% | 559.132,00 |
| 11.02.2022 | 15,39 | 15,39 | 14,50 | 14,54 | -5,58% | 343.204,00 |
| 10.02.2022 | 16,40 | 16,51 | 15,23 | 15,40 | -10,05% | 494.815,00 |
| 09.02.2022 | 17,66 | 17,76 | 17,08 | 17,12 | -3,11% | 216.083,00 |
| 08.02.2022 | 17,27 | 17,68 | 17,23 | 17,67 | 2,55% | 235.751,00 |
| 07.02.2022 | 17,10 | 17,37 | 16,98 | 17,23 | 0,41% | 194.245,00 |
| 04.02.2022 | 17,45 | 17,55 | 17,10 | 17,16 | -2,11% | 133.298,00 |
| 03.02.2022 | 17,35 | 17,66 | 17,29 | 17,53 | 0,06% | 120.872,00 |
| 02.02.2022 | 17,59 | 17,69 | 17,46 | 17,52 | -0,74% | 119.269,00 |
| 01.02.2022 | 17,30 | 17,72 | 17,19 | 17,65 | 1,67% | 155.906,00 |
| 31.01.2022 | 16,81 | 17,36 | 16,81 | 17,36 | 2,18% | 152.584,00 |
| 28.01.2022 | 16,94 | 17,00 | 16,55 | 16,99 | -0,18% | 103.922,00 |
| 27.01.2022 | 16,99 | 17,49 | 16,81 | 17,02 | -0,35% | 181.536,00 |
| 26.01.2022 | 17,44 | 17,75 | 16,92 | 17,08 | -1,67% | 240.174,00 |
| 25.01.2022 | 17,40 | 17,64 | 16,98 | 17,37 | -1,53% | 193.942,00 |
| 24.01.2022 | 17,65 | 17,84 | 17,41 | 17,64 | -0,84% | 169.279,00 |
| 21.01.2022 | 17,69 | 18,29 | 17,69 | 17,79 | 0,40% | 233.810,00 |
| 20.01.2022 | 17,83 | 18,14 | 17,63 | 17,72 | -1,06% | 155.970,00 |
| 19.01.2022 | 18,24 | 18,50 | 17,86 | 17,91 | -2,40% | 130.461,00 |
| 18.01.2022 | 18,15 | 18,43 | 18,06 | 18,35 | -0,86% | 226.430,00 |
| 14.01.2022 | 18,08 | 18,54 | 18,08 | 18,51 | 1,20% | 135.545,00 |
| 13.01.2022 | 17,79 | 18,45 | 17,79 | 18,29 | 3,04% | 100.541,00 |
| 12.01.2022 | 17,70 | 17,90 | 17,47 | 17,75 | 1,08% | 105.136,00 |
| 11.01.2022 | 17,73 | 17,73 | 17,32 | 17,56 | -0,51% | 154.110,00 |
| 10.01.2022 | 17,83 | 17,92 | 17,53 | 17,65 | -0,95% | 84.499,00 |
| 07.01.2022 | 18,01 | 18,15 | 17,82 | 17,82 | -1,71% | 83.279,00 |
| 06.01.2022 | 18,44 | 18,48 | 18,04 | 18,13 | -1,04% | 117.480,00 |
| 05.01.2022 | 18,25 | 18,74 | 18,16 | 18,32 | 0,71% | 231.664,00 |
| 04.01.2022 | 17,84 | 18,25 | 17,75 | 18,19 | 2,77% | 177.810,00 |
| 03.01.2022 | 17,35 | 17,73 | 17,35 | 17,70 | 2,91% | 89.967,00 |
| 31.12.2021 | 17,17 | 17,31 | 17,10 | 17,20 | -0,69% | 61.031,00 |
| 30.12.2021 | 17,39 | 17,55 | 17,29 | 17,32 | -0,63% | 55.398,00 |
| 29.12.2021 | 17,35 | 17,65 | 17,25 | 17,43 | 0,46% | 87.481,00 |
| 28.12.2021 | 17,34 | 17,53 | 17,25 | 17,35 | -0,23% | 69.236,00 |
| 27.12.2021 | 16,90 | 17,40 | 16,90 | 17,39 | 2,41% | 70.986,00 |
| 23.12.2021 | 17,01 | 17,04 | 16,89 | 16,98 | 0,59% | 65.734,00 |
| 22.12.2021 | 16,67 | 16,95 | 16,58 | 16,88 | 1,44% | 97.601,00 |
| 21.12.2021 | 16,37 | 16,73 | 16,37 | 16,64 | 1,46% | 113.775,00 |
| 20.12.2021 | 16,56 | 16,60 | 15,91 | 16,40 | -2,26% | 158.371,00 |
| 17.12.2021 | 16,91 | 17,19 | 16,72 | 16,78 | -0,30% | 786.835,00 |
| 16.12.2021 | 17,27 | 17,27 | 16,70 | 16,83 | -2,32% | 325.801,00 |
| 15.12.2021 | 16,93 | 17,29 | 16,70 | 17,23 | 2,07% | 336.683,00 |
| 14.12.2021 | 17,18 | 17,47 | 16,86 | 16,88 | -1,52% | 245.204,00 |
| 13.12.2021 | 17,15 | 17,29 | 16,98 | 17,14 | -0,41% | 103.004,00 |
| 10.12.2021 | 17,40 | 17,42 | 17,10 | 17,21 | -0,06% | 75.545,00 |
| 09.12.2021 | 17,43 | 17,60 | 17,20 | 17,22 | -2,10% | 64.221,00 |
| 08.12.2021 | 17,67 | 17,84 | 17,57 | 17,59 | -0,40% | 54.847,00 |
| 07.12.2021 | 17,77 | 17,88 | 17,58 | 17,66 | 0,11% | 87.627,00 |
| 06.12.2021 | 17,76 | 18,00 | 17,52 | 17,64 | 0,92% | 100.125,00 |
| 03.12.2021 | 17,19 | 17,49 | 17,11 | 17,48 | 2,22% | 176.510,00 |
| 02.12.2021 | 16,89 | 17,16 | 16,48 | 17,10 | 2,33% | 133.168,00 |
| 01.12.2021 | 16,86 | 17,23 | 16,66 | 16,71 | 1,46% | 171.224,00 |
| 30.11.2021 | 16,97 | 16,98 | 16,38 | 16,47 | -3,74% | 181.499,00 |
| 29.11.2021 | 17,22 | 17,39 | 16,89 | 17,11 | -0,75% | 186.436,00 |
| 26.11.2021 | 16,95 | 17,25 | 16,59 | 17,24 | -0,69% | 139.370,00 |
| 24.11.2021 | 17,43 | 17,50 | 17,24 | 17,36 | -0,80% | 98.452,00 |
| 23.11.2021 | 17,41 | 17,57 | 17,40 | 17,50 | 0,23% | 121.554,00 |
| 22.11.2021 | 17,49 | 17,95 | 17,35 | 17,46 | 0,63% | 272.736,00 |
| 19.11.2021 | 17,09 | 17,40 | 17,04 | 17,35 | 0,23% | 181.875,00 |
| 18.11.2021 | 17,37 | 17,47 | 17,16 | 17,31 | -0,35% | 187.134,00 |
| 17.11.2021 | 17,60 | 17,60 | 17,28 | 17,37 | -2,03% | 133.268,00 |
| 16.11.2021 | 17,58 | 17,86 | 17,50 | 17,73 | 1,14% | 124.636,00 |
| 15.11.2021 | 18,09 | 18,09 | 17,41 | 17,53 | -2,34% | 178.964,00 |
| 12.11.2021 | 18,10 | 18,10 | 17,77 | 17,95 | -0,99% | 81.433,00 |
| 11.11.2021 | 18,38 | 18,47 | 18,08 | 18,13 | -1,20% | 95.889,00 |
| 10.11.2021 | 18,14 | 18,38 | 18,01 | 18,35 | 1,21% | 139.429,00 |
| 09.11.2021 | 18,20 | 18,43 | 18,10 | 18,13 | -0,22% | 148.683,00 |
| 08.11.2021 | 18,02 | 18,32 | 17,94 | 18,17 | 1,51% | 145.634,00 |
| 05.11.2021 | 17,60 | 17,96 | 17,54 | 17,90 | 2,87% | 173.936,00 |
| 04.11.2021 | 17,47 | 17,57 | 17,12 | 17,40 | -0,63% | 229.010,00 |