Echtzeit-Aktienkurs L3 TECHS INC. DL-,01
Bid:
Ask:
Aktienkurse zur L3 TECHS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2022 | 0,85 | 0,88 | 0,84 | 0,84 | -4,33% | 46.060,00 |
| 06.10.2022 | 0,83 | 0,89 | 0,83 | 0,88 | 8,27% | 77.281,00 |
| 05.10.2022 | 0,81 | 0,83 | 0,80 | 0,81 | -1,22% | 33.810,00 |
| 04.10.2022 | 0,83 | 0,85 | 0,80 | 0,82 | -1,20% | 57.522,00 |
| 03.10.2022 | 0,91 | 1,09 | 0,79 | 0,83 | -4,49% | 549.347,00 |
| 30.09.2022 | 0,86 | 0,99 | 0,81 | 0,87 | -0,11% | 103.446,00 |
| 29.09.2022 | 0,79 | 0,87 | 0,78 | 0,87 | 6,88% | 45.584,00 |
| 28.09.2022 | 0,77 | 0,85 | 0,76 | 0,81 | 2,78% | 46.169,00 |
| 27.09.2022 | 0,84 | 0,84 | 0,75 | 0,79 | 0,25% | 103.104,00 |
| 26.09.2022 | 0,76 | 0,83 | 0,76 | 0,79 | -0,75% | 18.069,00 |
| 23.09.2022 | 0,75 | 0,81 | 0,72 | 0,80 | 3,38% | 53.545,00 |
| 22.09.2022 | 0,82 | 0,84 | 0,73 | 0,77 | -8,98% | 125.801,00 |
| 21.09.2022 | 0,87 | 0,89 | 0,80 | 0,85 | -3,31% | 123.445,00 |
| 20.09.2022 | 0,90 | 0,91 | 0,85 | 0,88 | -1,46% | 79.780,00 |
| 19.09.2022 | 0,89 | 0,90 | 0,85 | 0,89 | 0,34% | 45.543,00 |
| 16.09.2022 | 0,92 | 0,94 | 0,85 | 0,89 | -4,12% | 169.071,00 |
| 15.09.2022 | 0,94 | 0,95 | 0,90 | 0,92 | -2,22% | 106.095,00 |
| 14.09.2022 | 1,00 | 1,00 | 0,93 | 0,94 | -3,67% | 118.031,00 |
| 13.09.2022 | 0,96 | 1,03 | 0,96 | 0,98 | -1,11% | 88.078,00 |
| 12.09.2022 | 1,02 | 1,02 | 0,90 | 0,99 | -3,79% | 462.033,00 |
| 09.09.2022 | 1,17 | 1,47 | 0,99 | 1,03 | -11,21% | 4.358.968,00 |
| 08.09.2022 | 1,15 | 1,17 | 1,13 | 1,16 | 0,87% | 34.440,00 |
| 07.09.2022 | 1,15 | 1,17 | 1,12 | 1,15 | 1,77% | 37.323,00 |
| 06.09.2022 | 1,17 | 1,17 | 1,12 | 1,13 | -3,42% | 62.236,00 |
| 02.09.2022 | 1,20 | 1,21 | 1,17 | 1,17 | -2,50% | 92.127,00 |
| 01.09.2022 | 1,22 | 1,23 | 1,19 | 1,20 | -4,00% | 113.477,00 |
| 31.08.2022 | 1,21 | 1,31 | 1,18 | 1,25 | 5,93% | 390.185,00 |
| 30.08.2022 | 1,25 | 1,25 | 1,18 | 1,18 | -4,07% | 55.470,00 |
| 29.08.2022 | 1,25 | 1,29 | 1,17 | 1,23 | -2,38% | 168.613,00 |
| 26.08.2022 | 1,40 | 1,40 | 1,21 | 1,26 | -6,67% | 150.560,00 |
| 25.08.2022 | 1,34 | 1,38 | 1,34 | 1,35 | 0,75% | 30.255,00 |
| 24.08.2022 | 1,40 | 1,40 | 1,32 | 1,34 | -1,33% | 122.829,00 |
| 23.08.2022 | 1,38 | 1,38 | 1,31 | 1,36 | -0,15% | 113.052,00 |
| 22.08.2022 | 1,43 | 1,43 | 1,36 | 1,36 | -6,21% | 193.128,00 |
| 19.08.2022 | 1,35 | 1,45 | 1,35 | 1,45 | 5,07% | 142.180,00 |
| 18.08.2022 | 1,39 | 1,42 | 1,36 | 1,38 | 0,73% | 102.355,00 |
| 17.08.2022 | 1,39 | 1,40 | 1,31 | 1,37 | 0,74% | 116.641,00 |
| 16.08.2022 | 1,39 | 1,41 | 1,31 | 1,36 | -1,45% | 195.815,00 |
| 15.08.2022 | 1,36 | 1,42 | 1,36 | 1,38 | -0,72% | 126.163,00 |
| 12.08.2022 | 1,38 | 1,42 | 1,32 | 1,39 | 0,72% | 125.779,00 |
| 11.08.2022 | 1,32 | 1,39 | 1,31 | 1,38 | 2,22% | 112.799,00 |
| 10.08.2022 | 1,28 | 1,37 | 1,27 | 1,35 | 4,65% | 185.677,00 |
| 09.08.2022 | 1,57 | 1,59 | 1,28 | 1,29 | -17,31% | 590.441,00 |
| 08.08.2022 | 1,42 | 1,57 | 1,41 | 1,56 | 10,64% | 1.042.248,00 |
| 05.08.2022 | 1,39 | 1,46 | 1,33 | 1,41 | 1,44% | 306.699,00 |
| 04.08.2022 | 1,42 | 1,44 | 1,34 | 1,39 | 2,21% | 218.586,00 |
| 03.08.2022 | 1,34 | 1,38 | 1,30 | 1,36 | 2,26% | 337.727,00 |
| 02.08.2022 | 1,20 | 1,36 | 1,20 | 1,33 | 14,66% | 557.395,00 |
| 01.08.2022 | 1,18 | 1,20 | 1,15 | 1,16 | -2,52% | 71.298,00 |
| 29.07.2022 | 1,19 | 1,21 | 1,16 | 1,19 | 0,85% | 54.466,00 |
| 28.07.2022 | 1,18 | 1,21 | 1,15 | 1,18 | -3,28% | 79.651,00 |
| 27.07.2022 | 1,19 | 1,23 | 1,19 | 1,22 | 3,39% | 213.605,00 |
| 26.07.2022 | 1,48 | 1,53 | 1,12 | 1,18 | -11,94% | 1.658.777,00 |
| 25.07.2022 | 1,37 | 1,40 | 1,33 | 1,34 | -2,90% | 84.089,00 |
| 22.07.2022 | 1,35 | 1,38 | 1,32 | 1,38 | 1,47% | 104.123,00 |
| 21.07.2022 | 1,35 | 1,37 | 1,32 | 1,36 | 2,26% | 72.829,00 |
| 20.07.2022 | 1,36 | 1,36 | 1,33 | 1,33 | -0,75% | 55.718,00 |
| 19.07.2022 | 1,36 | 1,36 | 1,31 | 1,34 | 1,52% | 240.290,00 |
| 18.07.2022 | 1,22 | 1,33 | 1,22 | 1,32 | 6,45% | 138.832,00 |
| 15.07.2022 | 1,27 | 1,27 | 1,22 | 1,24 | -1,59% | 62.777,00 |
| 14.07.2022 | 1,28 | 1,29 | 1,25 | 1,26 | -0,79% | 71.254,00 |
| 13.07.2022 | 1,25 | 1,30 | 1,25 | 1,27 | -1,55% | 89.184,00 |
| 12.07.2022 | 1,27 | 1,32 | 1,25 | 1,29 | 1,57% | 125.552,00 |
| 11.07.2022 | 1,30 | 1,31 | 1,26 | 1,27 | -3,79% | 76.812,00 |
| 08.07.2022 | 1,28 | 1,33 | 1,27 | 1,32 | 2,33% | 97.662,00 |
| 07.07.2022 | 1,26 | 1,31 | 1,25 | 1,29 | 0,78% | 95.431,00 |
| 06.07.2022 | 1,24 | 1,32 | 1,24 | 1,28 | 3,23% | 116.200,00 |
| 05.07.2022 | 1,20 | 1,28 | 1,11 | 1,24 | 5,08% | 192.702,00 |
| 01.07.2022 | 1,29 | 1,31 | 1,16 | 1,18 | -6,35% | 358.111,00 |
| 30.06.2022 | 1,31 | 1,31 | 1,25 | 1,26 | -2,33% | 148.753,00 |
| 29.06.2022 | 1,34 | 1,34 | 1,27 | 1,29 | -3,01% | 293.473,00 |
| 28.06.2022 | 1,43 | 1,45 | 1,31 | 1,33 | -5,00% | 562.531,00 |
| 27.06.2022 | 1,47 | 1,47 | 1,35 | 1,40 | -4,76% | 467.200,00 |
| 24.06.2022 | 1,62 | 1,62 | 1,44 | 1,47 | -7,55% | 553.191,00 |
| 23.06.2022 | 1,56 | 1,63 | 1,40 | 1,59 | -8,62% | 3.028.259,00 |
| 22.06.2022 | 1,41 | 2,44 | 1,41 | 1,74 | 16,78% | 31.539.485,00 |
| 21.06.2022 | 1,40 | 1,55 | 1,40 | 1,49 | 3,47% | 177.049,00 |
| 17.06.2022 | 1,36 | 1,44 | 1,36 | 1,44 | 5,88% | 72.036,00 |
| 16.06.2022 | 1,35 | 1,42 | 1,34 | 1,36 | -3,55% | 65.740,00 |
| 15.06.2022 | 1,35 | 1,44 | 1,32 | 1,41 | 2,17% | 89.636,00 |
| 14.06.2022 | 1,48 | 1,48 | 1,33 | 1,38 | -6,12% | 163.145,00 |
| 13.06.2022 | 1,58 | 1,59 | 1,45 | 1,47 | -8,70% | 182.859,00 |
| 10.06.2022 | 1,63 | 1,66 | 1,52 | 1,61 | 0,63% | 396.600,00 |
| 09.06.2022 | 1,63 | 1,68 | 1,53 | 1,60 | 4,58% | 317.384,00 |
| 08.06.2022 | 1,54 | 1,60 | 1,51 | 1,53 | 2,00% | 163.211,00 |
| 07.06.2022 | 1,61 | 1,61 | 1,46 | 1,50 | -3,23% | 126.029,00 |
| 06.06.2022 | 1,46 | 1,60 | 1,46 | 1,55 | 5,44% | 278.095,00 |
| 03.06.2022 | 1,57 | 1,57 | 1,44 | 1,47 | -2,00% | 58.805,00 |
| 02.06.2022 | 1,58 | 1,75 | 1,48 | 1,50 | -1,96% | 363.312,00 |
| 01.06.2022 | 1,61 | 1,67 | 1,52 | 1,53 | -3,77% | 154.176,00 |
| 31.05.2022 | 1,60 | 1,63 | 1,49 | 1,59 | 8,90% | 195.561,00 |
| 27.05.2022 | 1,50 | 1,54 | 1,45 | 1,46 | -0,68% | 116.240,00 |
| 26.05.2022 | 1,51 | 1,51 | 1,28 | 1,47 | -4,55% | 167.473,00 |
| 25.05.2022 | 1,54 | 1,60 | 1,45 | 1,54 | 1,32% | 316.565,00 |
| 24.05.2022 | 1,70 | 2,15 | 1,50 | 1,52 | -11,11% | 3.242.961,00 |
| 23.05.2022 | 1,75 | 1,81 | 1,71 | 1,71 | -3,93% | 30.873,00 |
| 20.05.2022 | 1,95 | 1,95 | 1,76 | 1,78 | -0,56% | 54.544,00 |
| 19.05.2022 | 1,82 | 1,92 | 1,79 | 1,79 | -3,24% | 133.665,00 |
| 18.05.2022 | 1,85 | 1,96 | 1,78 | 1,85 | -2,12% | 20.538,00 |
| 17.05.2022 | 2,06 | 2,14 | 1,84 | 1,89 | 7,39% | 217.624,00 |