85,630$
-0,99%
Echtzeit-Aktienkurs SPX Flow Inc.
Bid:
Ask:
Aktienkurse zur SPX Flow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 30,26 | 30,28 | 30,23 | 30,25 | -0,19% | 921,00 |
| 23.04.2024 | 30,37 | 30,37 | 30,30 | 30,30 | 0,76% | 1.453,00 |
| 22.04.2024 | 30,08 | 30,30 | 29,95 | 30,08 | 0,49% | 1.464,00 |
| 19.04.2024 | 29,90 | 30,07 | 29,90 | 29,93 | 0,48% | 2.981,00 |
| 18.04.2024 | 30,12 | 30,12 | 29,79 | 29,79 | -0,70% | 1.092,00 |
| 17.04.2024 | 29,96 | 30,16 | 29,96 | 30,00 | 0,16% | 1.991,00 |
| 16.04.2024 | 29,94 | 29,95 | 29,82 | 29,95 | -0,88% | 635,00 |
| 15.04.2024 | 30,81 | 30,81 | 30,22 | 30,22 | -0,77% | 897,00 |
| 12.04.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -1,76% | 229,00 |
| 11.04.2024 | 31,08 | 31,08 | 31,00 | 31,00 | -0,04% | 681,00 |
| 10.04.2024 | 31,09 | 31,10 | 30,97 | 31,01 | -1,21% | 2.166,00 |
| 09.04.2024 | 31,39 | 31,42 | 31,39 | 31,39 | 0,01% | 501,00 |
| 08.04.2024 | 31,30 | 31,50 | 31,30 | 31,38 | -0,09% | 1.121,00 |
| 05.04.2024 | 31,21 | 31,61 | 31,21 | 31,41 | 0,51% | 938,00 |
| 04.04.2024 | 31,72 | 31,72 | 31,25 | 31,25 | -0,95% | 447,00 |
| 03.04.2024 | 31,53 | 31,64 | 31,46 | 31,55 | 0,51% | 2.247,00 |
| 02.04.2024 | 31,47 | 31,47 | 31,39 | 31,39 | -0,79% | 497,00 |
| 01.04.2024 | 31,59 | 31,72 | 31,59 | 31,64 | 0,04% | 663,00 |
| 28.03.2024 | 31,44 | 31,63 | 31,44 | 31,63 | 0,59% | 349,00 |
| 27.03.2024 | 31,19 | 31,44 | 31,19 | 31,44 | 1,38% | 729,00 |
| 26.03.2024 | 31,14 | 31,14 | 31,01 | 31,01 | -0,33% | 233,00 |
| 25.03.2024 | 31,01 | 31,11 | 31,01 | 31,11 | 0,07% | 372,00 |
| 22.03.2024 | 31,08 | 31,09 | 31,08 | 31,09 | -0,53% | 316,00 |
| 21.03.2024 | 31,23 | 31,36 | 31,19 | 31,26 | 0,87% | 654,00 |
| 20.03.2024 | 30,70 | 30,99 | 30,70 | 30,99 | 1,14% | 892,00 |
| 19.03.2024 | 30,37 | 30,64 | 30,37 | 30,64 | 1,01% | 170,00 |
| 18.03.2024 | 30,35 | 30,43 | 30,33 | 30,33 | -0,02% | 1.218,00 |
| 15.03.2024 | 30,38 | 30,38 | 30,34 | 30,34 | 0,46% | 238,00 |
| 14.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,67% | 75,00 |
| 13.03.2024 | 30,43 | 30,48 | 30,40 | 30,40 | 0,80% | 695,00 |
| 12.03.2024 | 30,13 | 30,16 | 30,13 | 30,16 | 0,45% | 202,00 |
| 11.03.2024 | 29,96 | 30,03 | 29,91 | 30,03 | 0,23% | 685,00 |
| 08.03.2024 | 30,09 | 30,09 | 29,96 | 29,96 | -0,08% | 723,00 |
| 07.03.2024 | 29,96 | 29,98 | 29,92 | 29,98 | 0,99% | 1.054,00 |
| 06.03.2024 | 29,64 | 29,69 | 29,64 | 29,69 | 0,54% | 458,00 |
| 05.03.2024 | 29,44 | 29,53 | 29,44 | 29,53 | -0,32% | 202,00 |
| 04.03.2024 | 29,86 | 29,88 | 29,63 | 29,63 | -0,50% | 586,00 |
| 01.03.2024 | 29,70 | 29,77 | 29,70 | 29,77 | 1,48% | 459,00 |
| 29.02.2024 | 29,33 | 29,37 | 29,33 | 29,34 | 0,76% | 1.617,00 |
| 28.02.2024 | 29,16 | 29,16 | 29,12 | 29,12 | -0,05% | 674,00 |
| 27.02.2024 | 29,13 | 29,13 | 29,13 | 29,13 | 0,17% | 143,00 |
| 26.02.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 0,09% | 20,00 |
| 23.02.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 0,13% | 93,00 |
| 22.02.2024 | 28,85 | 29,02 | 28,85 | 29,02 | 1,13% | 15.697,00 |
| 21.02.2024 | 28,50 | 28,70 | 28,50 | 28,70 | 0,77% | 1.074,00 |
| 20.02.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -0,66% | 64,00 |
| 16.02.2024 | 28,79 | 28,89 | 28,66 | 28,66 | -0,62% | 1.138,00 |
| 15.02.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 1,60% | 35,00 |
| 14.02.2024 | 28,32 | 28,42 | 28,32 | 28,39 | 0,78% | 234,00 |
| 13.02.2024 | 28,32 | 28,32 | 28,06 | 28,17 | -1,73% | 461,00 |
| 12.02.2024 | 28,70 | 28,70 | 28,66 | 28,66 | 1,04% | 310,00 |
| 09.02.2024 | 28,42 | 28,44 | 28,30 | 28,37 | -0,30% | 1.656,00 |
| 08.02.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 0,22% | 234,00 |
| 07.02.2024 | 28,43 | 28,43 | 28,26 | 28,39 | 0,58% | 2.860,00 |
| 06.02.2024 | 28,23 | 28,23 | 28,23 | 28,23 | 0,31% | 95,00 |
| 05.02.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -0,55% | 170,00 |
| 02.02.2024 | 28,50 | 28,50 | 28,30 | 28,30 | -0,45% | 659,00 |
| 01.02.2024 | 28,38 | 28,42 | 28,38 | 28,42 | 0,66% | 289,00 |
| 31.01.2024 | 28,52 | 28,56 | 28,21 | 28,24 | -1,23% | 1.982,00 |
| 30.01.2024 | 28,59 | 28,59 | 28,59 | 28,59 | 0,86% | 29,00 |
| 29.01.2024 | 28,39 | 28,39 | 28,35 | 28,35 | -0,04% | 293,00 |
| 26.01.2024 | 28,19 | 28,36 | 28,19 | 28,36 | 0,47% | 425,00 |
| 25.01.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 1,23% | 201,00 |
| 24.01.2024 | 27,93 | 27,93 | 27,88 | 27,88 | -0,29% | 283,00 |
| 23.01.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -0,55% | 194,00 |
| 22.01.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 0,49% | 46,00 |
| 19.01.2024 | 27,78 | 27,98 | 27,69 | 27,98 | 0,75% | 2.329,00 |
| 18.01.2024 | 27,72 | 27,77 | 27,58 | 27,77 | 0,12% | 454,00 |
| 17.01.2024 | 27,74 | 27,74 | 27,74 | 27,74 | -0,79% | 80,00 |
| 16.01.2024 | 27,90 | 28,02 | 27,90 | 27,96 | -1,10% | 2.484,00 |
| 12.01.2024 | 28,27 | 28,27 | 28,27 | 28,27 | -0,08% | 334,00 |
| 11.01.2024 | 28,18 | 28,30 | 28,11 | 28,30 | 0,18% | 554,00 |
| 10.01.2024 | 28,24 | 28,24 | 28,24 | 28,24 | -0,07% | 11,00 |
| 09.01.2024 | 28,30 | 28,30 | 28,26 | 28,26 | -0,87% | 393,00 |
| 08.01.2024 | 28,19 | 28,51 | 28,19 | 28,51 | 0,86% | 676,00 |
| 05.01.2024 | 28,33 | 28,33 | 28,18 | 28,27 | 0,29% | 365,00 |
| 04.01.2024 | 28,25 | 28,25 | 28,19 | 28,19 | -0,71% | 496,00 |
| 03.01.2024 | 28,30 | 28,54 | 28,30 | 28,39 | -0,35% | 408,00 |
| 02.01.2024 | 28,40 | 28,49 | 28,38 | 28,49 | 0,42% | 400,00 |
| 29.12.2023 | 28,27 | 28,37 | 28,27 | 28,37 | -0,24% | 1.438,00 |
| 28.12.2023 | 28,60 | 28,60 | 28,44 | 28,44 | -0,65% | 1.875,00 |
| 27.12.2023 | 28,61 | 28,62 | 28,61 | 28,62 | -0,18% | 251,00 |
| 26.12.2023 | 28,64 | 28,70 | 28,64 | 28,68 | 0,54% | 984,00 |
| 22.12.2023 | 28,64 | 28,64 | 28,41 | 28,52 | 0,34% | 363,00 |
| 21.12.2023 | 28,40 | 28,42 | 28,40 | 28,42 | 0,95% | 210,00 |
| 20.12.2023 | 28,57 | 28,57 | 28,16 | 28,16 | -1,34% | 1.058,00 |
| 19.12.2023 | 28,54 | 28,54 | 28,54 | 28,54 | 1,14% | 183,00 |
| 18.12.2023 | 28,26 | 28,26 | 28,22 | 28,22 | 0,30% | 458,00 |
| 15.12.2023 | 28,13 | 28,13 | 28,13 | 28,13 | -0,54% | 19,00 |
| 14.12.2023 | 28,17 | 28,29 | 28,16 | 28,29 | 2,27% | 467,00 |
| 13.12.2023 | 27,10 | 27,66 | 27,10 | 27,66 | 1,53% | 1.812,00 |
| 12.12.2023 | 27,23 | 27,27 | 27,23 | 27,24 | -0,64% | 411,00 |
| 11.12.2023 | 27,43 | 27,43 | 27,42 | 27,42 | 0,57% | 192,00 |
| 08.12.2023 | 27,16 | 27,26 | 27,16 | 27,26 | 0,62% | 268,00 |
| 07.12.2023 | 27,07 | 27,09 | 27,03 | 27,09 | 0,59% | 687,00 |
| 06.12.2023 | 27,05 | 27,05 | 26,93 | 26,93 | -0,43% | 295,00 |
| 05.12.2023 | 27,15 | 27,15 | 27,05 | 27,05 | -0,99% | 1.572,00 |
| 04.12.2023 | 27,26 | 27,32 | 27,26 | 27,32 | -0,36% | 358,00 |
| 01.12.2023 | 27,42 | 27,42 | 27,42 | 27,42 | 1,15% | 13,00 |
| 30.11.2023 | 27,10 | 27,10 | 27,10 | 27,10 | 0,97% | 41,00 |