32,000$
-4,39%
Echtzeit-Aktienkurs Neenah Inc.
Bid:
Ask:
Aktienkurse zur Neenah Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2022 | 33,26 | 33,26 | 31,05 | 32,00 | -4,39% | 477.295,00 |
| 01.07.2022 | 33,83 | 34,49 | 33,47 | 33,47 | -1,96% | 1.345.216,00 |
| 30.06.2022 | 33,65 | 34,29 | 33,18 | 34,14 | -0,06% | 111.278,00 |
| 29.06.2022 | 34,20 | 34,23 | 33,65 | 34,16 | 0,38% | 77.496,00 |
| 28.06.2022 | 34,55 | 34,99 | 33,88 | 34,03 | -0,93% | 50.214,00 |
| 27.06.2022 | 33,70 | 34,72 | 33,54 | 34,35 | 2,60% | 78.327,00 |
| 24.06.2022 | 32,23 | 33,63 | 32,23 | 33,48 | 4,89% | 235.056,00 |
| 23.06.2022 | 32,36 | 32,48 | 31,41 | 31,92 | -0,62% | 96.675,00 |
| 22.06.2022 | 32,75 | 32,80 | 32,04 | 32,12 | -2,10% | 115.944,00 |
| 21.06.2022 | 33,13 | 33,96 | 32,69 | 32,81 | -0,33% | 84.668,00 |
| 17.06.2022 | 34,22 | 34,39 | 32,73 | 32,92 | -2,80% | 88.552,00 |
| 16.06.2022 | 36,13 | 36,13 | 33,59 | 33,87 | -7,69% | 72.632,00 |
| 15.06.2022 | 37,20 | 37,61 | 36,34 | 36,69 | -0,27% | 48.718,00 |
| 14.06.2022 | 36,60 | 37,25 | 36,54 | 36,79 | 0,08% | 38.666,00 |
| 13.06.2022 | 37,22 | 37,36 | 36,60 | 36,76 | -3,34% | 46.021,00 |
| 10.06.2022 | 37,76 | 38,26 | 37,44 | 38,03 | -0,99% | 51.943,00 |
| 09.06.2022 | 38,32 | 38,72 | 37,92 | 38,41 | -0,54% | 48.696,00 |
| 08.06.2022 | 39,05 | 39,19 | 38,21 | 38,62 | -0,80% | 50.352,00 |
| 07.06.2022 | 38,68 | 39,51 | 38,52 | 38,93 | 0,05% | 63.582,00 |
| 06.06.2022 | 38,48 | 38,96 | 38,01 | 38,91 | 2,05% | 34.517,00 |
| 03.06.2022 | 39,35 | 39,36 | 37,52 | 38,13 | -3,20% | 55.143,00 |
| 02.06.2022 | 38,05 | 39,41 | 38,05 | 39,39 | 3,82% | 58.191,00 |
| 01.06.2022 | 37,71 | 38,19 | 37,25 | 37,94 | 0,08% | 42.499,00 |
| 31.05.2022 | 38,64 | 38,64 | 36,94 | 37,91 | -2,57% | 64.222,00 |
| 27.05.2022 | 38,91 | 39,55 | 38,60 | 38,91 | 0,59% | 36.491,00 |
| 26.05.2022 | 38,25 | 39,34 | 37,98 | 38,68 | 1,12% | 38.650,00 |
| 25.05.2022 | 36,59 | 38,43 | 36,48 | 38,25 | 3,43% | 34.494,00 |
| 24.05.2022 | 36,70 | 37,07 | 36,08 | 36,98 | 0,11% | 44.466,00 |
| 23.05.2022 | 36,95 | 37,40 | 36,55 | 36,94 | 1,74% | 63.567,00 |
| 20.05.2022 | 37,86 | 37,86 | 35,91 | 36,31 | -2,31% | 227.258,00 |
| 19.05.2022 | 38,00 | 38,36 | 37,01 | 37,17 | -2,18% | 86.940,00 |
| 18.05.2022 | 40,27 | 40,29 | 37,14 | 38,00 | -5,17% | 206.453,00 |
| 17.05.2022 | 39,98 | 40,27 | 39,37 | 40,07 | 1,57% | 54.335,00 |
| 16.05.2022 | 38,87 | 39,73 | 38,87 | 39,45 | 1,08% | 63.750,00 |
| 13.05.2022 | 39,04 | 39,85 | 38,47 | 39,03 | 0,00% | 60.409,00 |
| 12.05.2022 | 38,07 | 39,32 | 37,83 | 39,03 | 1,69% | 57.968,00 |
| 11.05.2022 | 38,06 | 39,49 | 37,76 | 38,38 | 0,87% | 75.499,00 |
| 10.05.2022 | 38,70 | 39,12 | 37,57 | 38,05 | -1,40% | 58.726,00 |
| 09.05.2022 | 37,16 | 39,00 | 37,05 | 38,59 | 3,26% | 91.097,00 |
| 06.05.2022 | 37,00 | 38,06 | 36,88 | 37,37 | -0,11% | 62.382,00 |
| 05.05.2022 | 38,85 | 39,70 | 36,49 | 37,41 | -0,85% | 64.255,00 |
| 04.05.2022 | 36,22 | 37,97 | 36,21 | 37,73 | 3,34% | 66.898,00 |
| 03.05.2022 | 35,92 | 36,91 | 35,56 | 36,51 | 1,84% | 59.297,00 |
| 02.05.2022 | 35,69 | 36,37 | 35,01 | 35,85 | 1,27% | 96.920,00 |
| 29.04.2022 | 36,24 | 36,73 | 35,19 | 35,40 | -3,46% | 93.969,00 |
| 28.04.2022 | 36,37 | 36,82 | 35,38 | 36,67 | 1,89% | 47.945,00 |
| 27.04.2022 | 36,63 | 37,21 | 35,76 | 35,99 | -1,42% | 62.886,00 |
| 26.04.2022 | 37,30 | 37,54 | 36,35 | 36,51 | -3,08% | 62.511,00 |
| 25.04.2022 | 38,88 | 38,88 | 37,07 | 37,67 | -3,41% | 79.028,00 |
| 22.04.2022 | 38,95 | 39,36 | 38,95 | 39,00 | -0,51% | 42.109,00 |
| 21.04.2022 | 39,34 | 39,44 | 38,69 | 39,20 | 0,87% | 60.608,00 |
| 20.04.2022 | 38,89 | 39,31 | 38,66 | 38,86 | 1,59% | 42.038,00 |
| 19.04.2022 | 39,40 | 39,89 | 38,24 | 38,25 | -2,94% | 81.369,00 |
| 18.04.2022 | 39,13 | 39,65 | 38,69 | 39,41 | -0,08% | 108.126,00 |
| 14.04.2022 | 39,68 | 40,68 | 39,39 | 39,44 | -0,45% | 61.087,00 |
| 13.04.2022 | 38,39 | 39,70 | 38,39 | 39,62 | 3,74% | 80.792,00 |
| 12.04.2022 | 37,62 | 38,40 | 37,52 | 38,19 | 2,83% | 64.595,00 |
| 11.04.2022 | 37,35 | 38,77 | 36,99 | 37,14 | -0,56% | 94.863,00 |
| 08.04.2022 | 38,52 | 38,69 | 37,24 | 37,35 | -2,30% | 87.417,00 |
| 07.04.2022 | 38,96 | 38,96 | 37,64 | 38,23 | -1,80% | 132.005,00 |
| 06.04.2022 | 40,86 | 41,33 | 38,77 | 38,93 | -4,72% | 172.885,00 |
| 05.04.2022 | 41,84 | 42,05 | 40,80 | 40,86 | -1,94% | 186.541,00 |
| 04.04.2022 | 41,55 | 42,17 | 41,23 | 41,67 | -0,31% | 167.445,00 |
| 01.04.2022 | 40,18 | 42,69 | 39,03 | 41,80 | 5,40% | 195.386,00 |
| 31.03.2022 | 39,77 | 40,28 | 38,95 | 39,66 | -0,15% | 228.435,00 |
| 30.03.2022 | 40,01 | 40,99 | 39,56 | 39,72 | -0,63% | 208.005,00 |
| 29.03.2022 | 40,47 | 41,20 | 39,97 | 39,97 | -0,57% | 331.676,00 |
| 28.03.2022 | 39,74 | 41,26 | 39,35 | 40,20 | 5,21% | 270.208,00 |
| 25.03.2022 | 37,78 | 38,67 | 37,78 | 38,21 | 0,66% | 84.166,00 |
| 24.03.2022 | 38,39 | 38,71 | 37,73 | 37,96 | -0,68% | 60.919,00 |
| 23.03.2022 | 37,32 | 38,38 | 37,32 | 38,22 | 1,89% | 101.041,00 |
| 22.03.2022 | 37,71 | 37,98 | 36,89 | 37,51 | 0,56% | 73.320,00 |
| 21.03.2022 | 38,89 | 39,26 | 37,01 | 37,30 | -4,77% | 99.957,00 |
| 18.03.2022 | 37,95 | 39,83 | 37,29 | 39,17 | 3,49% | 709.403,00 |
| 17.03.2022 | 36,88 | 38,14 | 36,49 | 37,85 | 1,80% | 90.609,00 |
| 16.03.2022 | 37,00 | 37,47 | 36,35 | 37,18 | 2,11% | 90.328,00 |
| 15.03.2022 | 36,51 | 37,20 | 36,12 | 36,41 | -0,30% | 70.885,00 |
| 14.03.2022 | 36,26 | 36,62 | 35,03 | 36,52 | 2,53% | 100.387,00 |
| 11.03.2022 | 36,01 | 37,02 | 35,51 | 35,62 | -1,68% | 73.251,00 |
| 10.03.2022 | 35,54 | 36,58 | 35,36 | 36,23 | 0,19% | 113.577,00 |
| 09.03.2022 | 35,74 | 37,09 | 35,74 | 36,16 | 3,26% | 70.015,00 |
| 08.03.2022 | 32,96 | 35,63 | 32,83 | 35,02 | 7,23% | 112.658,00 |
| 07.03.2022 | 33,84 | 33,84 | 31,46 | 32,66 | -3,49% | 143.778,00 |
| 04.03.2022 | 35,39 | 35,63 | 33,49 | 33,84 | -6,31% | 93.641,00 |
| 03.03.2022 | 36,05 | 36,16 | 34,57 | 36,12 | 0,84% | 102.294,00 |
| 02.03.2022 | 36,02 | 36,89 | 35,03 | 35,82 | -0,36% | 140.588,00 |
| 01.03.2022 | 38,56 | 38,58 | 35,67 | 35,95 | -7,70% | 100.671,00 |
| 28.02.2022 | 38,35 | 39,33 | 38,10 | 38,95 | 1,12% | 90.263,00 |
| 25.02.2022 | 38,29 | 38,97 | 37,51 | 38,52 | 2,15% | 67.605,00 |
| 24.02.2022 | 38,70 | 39,28 | 36,53 | 37,71 | -5,80% | 114.506,00 |
| 23.02.2022 | 41,24 | 41,30 | 39,85 | 40,03 | -2,41% | 85.160,00 |
| 22.02.2022 | 42,20 | 42,80 | 40,92 | 41,02 | -3,96% | 88.283,00 |
| 18.02.2022 | 42,63 | 43,71 | 42,22 | 42,71 | -0,74% | 104.531,00 |
| 17.02.2022 | 46,92 | 46,92 | 42,52 | 43,03 | -9,94% | 103.923,00 |
| 16.02.2022 | 48,20 | 48,53 | 47,17 | 47,78 | -1,69% | 60.827,00 |
| 15.02.2022 | 47,64 | 48,66 | 46,73 | 48,60 | 2,99% | 70.238,00 |
| 14.02.2022 | 47,59 | 48,10 | 46,65 | 47,19 | -0,51% | 142.461,00 |
| 11.02.2022 | 47,28 | 48,01 | 47,11 | 47,43 | 0,32% | 45.532,00 |
| 10.02.2022 | 47,80 | 48,22 | 46,90 | 47,28 | -2,35% | 69.183,00 |
| 09.02.2022 | 48,57 | 48,91 | 48,33 | 48,42 | -0,37% | 84.246,00 |