Echtzeit-Aktienkurs Global Brass and Copper Holdings
Bid:
Ask:
Aktienkurse zur Global Brass and Copper Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2019 | 43,99 | 44,00 | 43,98 | 43,99 | 0,02% | 360.626,00 |
| 12.07.2019 | 43,98 | 43,99 | 43,97 | 43,98 | 0,02% | 253.845,00 |
| 11.07.2019 | 43,99 | 43,99 | 43,97 | 43,97 | 0,00% | 103.825,00 |
| 10.07.2019 | 43,98 | 43,98 | 43,97 | 43,97 | 0,00% | 303.969,00 |
| 09.07.2019 | 43,97 | 43,98 | 43,95 | 43,97 | 0,02% | 503.627,00 |
| 08.07.2019 | 43,97 | 43,97 | 43,96 | 43,96 | -0,02% | 277.659,00 |
| 05.07.2019 | 43,96 | 43,98 | 43,95 | 43,97 | 0,05% | 278.920,00 |
| 03.07.2019 | 43,94 | 43,97 | 43,94 | 43,95 | 0,02% | 388.668,00 |
| 02.07.2019 | 43,97 | 43,98 | 43,94 | 43,94 | -0,07% | 385.547,00 |
| 01.07.2019 | 43,97 | 44,02 | 43,97 | 43,97 | 0,55% | 377.293,00 |
| 28.06.2019 | 43,70 | 43,78 | 43,68 | 43,73 | 0,07% | 251.857,00 |
| 27.06.2019 | 43,68 | 43,71 | 43,67 | 43,70 | 0,07% | 82.178,00 |
| 26.06.2019 | 43,68 | 43,73 | 43,67 | 43,67 | 0,00% | 165.627,00 |
| 25.06.2019 | 43,70 | 43,74 | 43,67 | 43,67 | 0,00% | 79.196,00 |
| 24.06.2019 | 43,68 | 43,74 | 43,67 | 43,67 | 0,00% | 84.869,00 |
| 21.06.2019 | 43,66 | 43,71 | 43,65 | 43,67 | -0,09% | 212.598,00 |
| 20.06.2019 | 43,70 | 43,72 | 43,65 | 43,71 | 0,16% | 116.879,00 |
| 19.06.2019 | 43,69 | 43,70 | 43,64 | 43,64 | -0,14% | 122.439,00 |
| 18.06.2019 | 43,70 | 43,75 | 43,65 | 43,70 | 0,11% | 106.292,00 |
| 17.06.2019 | 43,65 | 43,70 | 43,65 | 43,65 | 0,00% | 57.989,00 |
| 14.06.2019 | 43,66 | 43,69 | 43,65 | 43,65 | -0,09% | 143.272,00 |
| 13.06.2019 | 43,70 | 43,70 | 43,55 | 43,69 | -0,11% | 203.763,00 |
| 12.06.2019 | 43,75 | 43,78 | 43,71 | 43,74 | -0,07% | 133.238,00 |
| 11.06.2019 | 43,74 | 43,82 | 43,67 | 43,77 | 0,16% | 202.884,00 |
| 10.06.2019 | 43,77 | 43,77 | 43,64 | 43,70 | -0,11% | 83.983,00 |
| 07.06.2019 | 43,85 | 43,85 | 43,68 | 43,75 | -0,23% | 150.491,00 |
| 06.06.2019 | 43,62 | 43,86 | 43,57 | 43,85 | 0,37% | 182.399,00 |
| 05.06.2019 | 43,68 | 43,69 | 43,56 | 43,69 | 0,16% | 451.787,00 |
| 04.06.2019 | 43,63 | 43,73 | 43,54 | 43,62 | 0,25% | 282.516,00 |
| 03.06.2019 | 43,57 | 43,64 | 43,48 | 43,51 | -0,28% | 418.655,00 |
| 31.05.2019 | 43,47 | 43,67 | 43,46 | 43,63 | 0,25% | 867.398,00 |
| 30.05.2019 | 43,54 | 43,62 | 43,47 | 43,52 | -0,11% | 480.411,00 |
| 29.05.2019 | 43,42 | 43,64 | 43,42 | 43,57 | 0,79% | 804.669,00 |
| 28.05.2019 | 43,20 | 43,34 | 43,17 | 43,23 | 0,02% | 202.345,00 |
| 24.05.2019 | 43,15 | 43,38 | 43,09 | 43,22 | 0,23% | 195.134,00 |
| 23.05.2019 | 43,12 | 43,22 | 43,06 | 43,12 | -0,23% | 246.961,00 |
| 22.05.2019 | 43,13 | 43,34 | 43,13 | 43,22 | 0,21% | 213.622,00 |
| 21.05.2019 | 43,23 | 43,24 | 43,11 | 43,13 | 0,14% | 254.489,00 |
| 20.05.2019 | 43,05 | 43,14 | 43,03 | 43,07 | 0,02% | 148.750,00 |
| 17.05.2019 | 43,01 | 43,27 | 43,01 | 43,06 | -0,07% | 183.577,00 |
| 16.05.2019 | 43,46 | 43,46 | 43,06 | 43,09 | -0,78% | 607.354,00 |
| 15.05.2019 | 43,08 | 43,46 | 43,06 | 43,43 | 0,63% | 554.578,00 |
| 14.05.2019 | 43,20 | 43,20 | 43,07 | 43,16 | 0,14% | 329.175,00 |
| 13.05.2019 | 43,18 | 43,30 | 42,91 | 43,10 | -0,53% | 817.412,00 |
| 10.05.2019 | 43,39 | 43,49 | 43,32 | 43,33 | -0,18% | 172.919,00 |
| 09.05.2019 | 43,45 | 43,52 | 43,30 | 43,41 | -0,09% | 331.140,00 |
| 08.05.2019 | 43,52 | 43,61 | 43,37 | 43,45 | -0,09% | 229.716,00 |
| 07.05.2019 | 43,51 | 43,72 | 43,45 | 43,49 | -0,78% | 198.632,00 |
| 06.05.2019 | 43,46 | 43,84 | 43,46 | 43,83 | 0,41% | 334.361,00 |
| 03.05.2019 | 43,33 | 43,88 | 43,31 | 43,65 | 0,67% | 579.361,00 |
| 02.05.2019 | 43,35 | 43,66 | 43,33 | 43,36 | 0,05% | 266.950,00 |
| 01.05.2019 | 43,44 | 43,45 | 43,31 | 43,34 | -0,12% | 633.756,00 |
| 30.04.2019 | 43,40 | 43,45 | 43,37 | 43,39 | 0,05% | 446.809,00 |
| 29.04.2019 | 43,40 | 43,48 | 43,32 | 43,37 | 0,12% | 324.187,00 |
| 26.04.2019 | 43,58 | 43,64 | 43,30 | 43,32 | -0,60% | 439.109,00 |
| 25.04.2019 | 43,50 | 43,70 | 43,35 | 43,58 | 0,28% | 488.331,00 |
| 24.04.2019 | 43,51 | 43,65 | 43,45 | 43,46 | -0,25% | 547.235,00 |
| 23.04.2019 | 43,54 | 43,72 | 43,48 | 43,57 | 0,09% | 364.307,00 |
| 22.04.2019 | 43,78 | 43,82 | 43,45 | 43,53 | -0,57% | 265.528,00 |
| 18.04.2019 | 43,75 | 43,87 | 43,65 | 43,78 | -0,02% | 270.925,00 |
| 17.04.2019 | 43,75 | 43,83 | 43,45 | 43,79 | 0,37% | 695.123,00 |
| 16.04.2019 | 43,73 | 43,79 | 43,50 | 43,63 | 0,02% | 547.375,00 |
| 15.04.2019 | 43,70 | 43,90 | 43,52 | 43,62 | -0,27% | 693.167,00 |
| 12.04.2019 | 43,57 | 44,08 | 43,51 | 43,74 | 0,60% | 1.159.954,00 |
| 11.04.2019 | 43,34 | 43,49 | 43,31 | 43,48 | 0,42% | 2.701.635,00 |
| 10.04.2019 | 43,38 | 43,65 | 43,25 | 43,30 | 25,18% | 5.561.057,00 |
| 09.04.2019 | 34,64 | 34,82 | 34,21 | 34,59 | -0,32% | 158.703,00 |
| 08.04.2019 | 34,75 | 34,88 | 34,54 | 34,70 | -0,57% | 52.722,00 |
| 05.04.2019 | 35,12 | 35,13 | 34,79 | 34,90 | -0,14% | 93.809,00 |
| 04.04.2019 | 34,60 | 35,13 | 34,50 | 34,95 | 1,10% | 115.169,00 |
| 03.04.2019 | 34,68 | 34,90 | 34,51 | 34,57 | -0,17% | 63.857,00 |
| 02.04.2019 | 35,09 | 35,09 | 34,09 | 34,63 | -1,37% | 182.805,00 |
| 01.04.2019 | 34,75 | 35,24 | 34,63 | 35,11 | 1,95% | 100.087,00 |
| 29.03.2019 | 34,25 | 34,58 | 33,99 | 34,44 | 0,97% | 122.134,00 |
| 28.03.2019 | 33,58 | 34,13 | 33,27 | 34,11 | 1,82% | 82.715,00 |
| 27.03.2019 | 33,50 | 33,66 | 32,93 | 33,50 | -0,06% | 61.374,00 |
| 26.03.2019 | 32,98 | 33,54 | 32,85 | 33,52 | 2,44% | 188.954,00 |
| 25.03.2019 | 31,88 | 32,81 | 31,63 | 32,72 | 2,38% | 97.477,00 |
| 22.03.2019 | 33,82 | 33,91 | 31,89 | 31,96 | -6,17% | 106.362,00 |
| 21.03.2019 | 33,63 | 34,76 | 33,51 | 34,06 | 0,71% | 99.117,00 |
| 20.03.2019 | 32,88 | 34,35 | 32,42 | 33,82 | 2,58% | 168.216,00 |
| 19.03.2019 | 33,14 | 33,14 | 32,65 | 32,97 | 0,09% | 85.327,00 |
| 18.03.2019 | 32,07 | 32,99 | 32,07 | 32,94 | 3,10% | 65.068,00 |
| 15.03.2019 | 32,06 | 32,50 | 31,90 | 31,95 | -0,09% | 190.321,00 |
| 14.03.2019 | 32,49 | 32,55 | 31,97 | 31,98 | -1,93% | 62.648,00 |
| 13.03.2019 | 32,35 | 32,68 | 32,20 | 32,61 | 1,49% | 90.490,00 |
| 12.03.2019 | 32,60 | 32,83 | 32,06 | 32,13 | -1,14% | 70.756,00 |
| 11.03.2019 | 32,39 | 32,55 | 32,18 | 32,50 | 0,31% | 102.064,00 |
| 08.03.2019 | 32,35 | 32,74 | 32,11 | 32,40 | -0,70% | 100.515,00 |
| 07.03.2019 | 33,00 | 33,02 | 32,44 | 32,63 | -0,97% | 107.061,00 |
| 06.03.2019 | 33,78 | 33,79 | 32,94 | 32,95 | -2,11% | 163.088,00 |
| 05.03.2019 | 33,70 | 33,86 | 33,35 | 33,66 | 0,78% | 191.539,00 |
| 04.03.2019 | 32,98 | 33,52 | 32,98 | 33,40 | 1,00% | 136.551,00 |
| 01.03.2019 | 33,75 | 33,94 | 31,76 | 33,07 | -2,01% | 167.795,00 |
| 28.02.2019 | 33,37 | 34,60 | 33,32 | 33,75 | 0,90% | 137.412,00 |
| 27.02.2019 | 33,52 | 33,70 | 33,35 | 33,45 | 0,03% | 132.389,00 |
| 26.02.2019 | 33,40 | 33,67 | 33,37 | 33,44 | -0,15% | 136.816,00 |
| 25.02.2019 | 33,70 | 33,84 | 33,49 | 33,49 | 0,00% | 78.900,00 |
| 22.02.2019 | 33,50 | 33,97 | 33,27 | 33,49 | 0,39% | 106.579,00 |
| 21.02.2019 | 33,38 | 33,52 | 33,10 | 33,36 | -0,36% | 100.629,00 |