Echtzeit-Aktienkurs Speedway Motorsports
Bid:
Ask:
Aktienkurse zur Speedway Motorsports Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2019 | 19,76 | 19,78 | 19,74 | 19,78 | -0,35% | 245.482,00 |
| 16.09.2019 | 19,74 | 19,85 | 19,73 | 19,85 | 0,56% | 75.174,00 |
| 13.09.2019 | 19,74 | 19,74 | 19,73 | 19,74 | -0,05% | 153.376,00 |
| 12.09.2019 | 19,73 | 19,75 | 19,70 | 19,75 | 0,10% | 228.061,00 |
| 11.09.2019 | 19,74 | 19,75 | 19,73 | 19,73 | 0,00% | 214.592,00 |
| 10.09.2019 | 19,73 | 19,75 | 19,73 | 19,73 | -0,05% | 156.736,00 |
| 09.09.2019 | 19,72 | 19,75 | 19,72 | 19,74 | 0,10% | 190.978,00 |
| 06.09.2019 | 19,72 | 19,73 | 19,71 | 19,72 | 0,05% | 306.489,00 |
| 05.09.2019 | 19,76 | 19,76 | 19,71 | 19,71 | -0,20% | 357.412,00 |
| 04.09.2019 | 19,74 | 19,75 | 19,70 | 19,75 | 0,25% | 1.656.976,00 |
| 03.09.2019 | 19,72 | 19,77 | 19,70 | 19,70 | -0,25% | 1.710.851,00 |
| 30.08.2019 | 19,77 | 19,77 | 19,72 | 19,75 | 0,00% | 1.010.558,00 |
| 29.08.2019 | 19,75 | 19,77 | 19,71 | 19,75 | 0,00% | 1.167.125,00 |
| 28.08.2019 | 19,72 | 19,75 | 19,70 | 19,75 | 0,20% | 1.207.998,00 |
| 27.08.2019 | 19,73 | 19,74 | 19,70 | 19,71 | -0,05% | 656.696,00 |
| 26.08.2019 | 19,74 | 19,74 | 19,71 | 19,72 | -0,10% | 656.858,00 |
| 23.08.2019 | 19,72 | 19,75 | 19,70 | 19,74 | 0,15% | 523.286,00 |
| 22.08.2019 | 19,73 | 19,75 | 19,70 | 19,71 | -0,15% | 285.735,00 |
| 21.08.2019 | 19,75 | 19,76 | 19,73 | 19,74 | 0,00% | 152.134,00 |
| 20.08.2019 | 19,75 | 19,75 | 19,74 | 19,74 | -0,10% | 138.481,00 |
| 19.08.2019 | 19,75 | 19,76 | 19,75 | 19,76 | 0,05% | 46.984,00 |
| 16.08.2019 | 19,76 | 19,77 | 19,72 | 19,75 | 0,25% | 182.273,00 |
| 15.08.2019 | 19,71 | 19,73 | 19,67 | 19,70 | 0,00% | 434.451,00 |
| 14.08.2019 | 19,78 | 19,78 | 19,70 | 19,70 | -0,76% | 168.544,00 |
| 13.08.2019 | 19,83 | 19,86 | 19,82 | 19,85 | 0,05% | 90.847,00 |
| 12.08.2019 | 19,82 | 19,87 | 19,81 | 19,84 | 0,10% | 84.658,00 |
| 09.08.2019 | 19,81 | 19,84 | 19,80 | 19,82 | 0,00% | 108.033,00 |
| 08.08.2019 | 19,81 | 19,84 | 19,78 | 19,82 | 0,05% | 170.567,00 |
| 07.08.2019 | 19,78 | 19,81 | 19,78 | 19,81 | 0,15% | 130.585,00 |
| 06.08.2019 | 19,79 | 19,81 | 19,78 | 19,78 | 0,00% | 239.697,00 |
| 05.08.2019 | 19,80 | 19,81 | 19,77 | 19,78 | -0,10% | 456.010,00 |
| 02.08.2019 | 19,80 | 19,82 | 19,80 | 19,80 | 0,00% | 175.186,00 |
| 01.08.2019 | 19,81 | 19,84 | 19,80 | 19,80 | 0,00% | 182.208,00 |
| 31.07.2019 | 19,80 | 19,83 | 19,79 | 19,80 | 0,00% | 360.709,00 |
| 30.07.2019 | 19,81 | 19,84 | 19,80 | 19,80 | -0,10% | 154.338,00 |
| 29.07.2019 | 19,84 | 19,90 | 19,80 | 19,82 | 0,10% | 200.580,00 |
| 26.07.2019 | 19,80 | 19,84 | 19,80 | 19,80 | 0,00% | 199.633,00 |
| 25.07.2019 | 19,82 | 19,85 | 19,79 | 19,80 | -0,10% | 852.163,00 |
| 24.07.2019 | 19,82 | 19,88 | 19,80 | 19,82 | 4,59% | 423.274,00 |
| 23.07.2019 | 18,79 | 18,95 | 18,55 | 18,95 | 0,96% | 34.051,00 |
| 22.07.2019 | 18,78 | 18,78 | 18,47 | 18,77 | -0,64% | 13.918,00 |
| 19.07.2019 | 18,68 | 18,92 | 18,44 | 18,89 | 0,75% | 17.197,00 |
| 18.07.2019 | 18,79 | 18,79 | 18,64 | 18,75 | 0,05% | 17.277,00 |
| 17.07.2019 | 18,53 | 18,76 | 18,53 | 18,74 | 0,97% | 15.567,00 |
| 16.07.2019 | 18,65 | 18,71 | 18,45 | 18,56 | -0,43% | 40.253,00 |
| 15.07.2019 | 19,04 | 19,04 | 18,27 | 18,64 | -0,48% | 31.192,00 |
| 12.07.2019 | 18,67 | 18,88 | 18,65 | 18,73 | 0,43% | 13.309,00 |
| 11.07.2019 | 18,56 | 18,74 | 18,50 | 18,65 | 0,54% | 27.688,00 |
| 10.07.2019 | 18,57 | 18,67 | 18,49 | 18,55 | -0,32% | 21.175,00 |
| 09.07.2019 | 18,50 | 18,69 | 18,35 | 18,61 | 1,25% | 36.902,00 |
| 08.07.2019 | 18,53 | 18,53 | 18,25 | 18,38 | -0,81% | 7.861,00 |
| 05.07.2019 | 18,26 | 18,54 | 18,26 | 18,53 | 1,31% | 11.647,00 |
| 03.07.2019 | 18,47 | 18,50 | 18,25 | 18,29 | -0,60% | 13.822,00 |
| 02.07.2019 | 18,38 | 18,55 | 18,28 | 18,40 | -0,76% | 18.748,00 |
| 01.07.2019 | 18,77 | 18,81 | 18,52 | 18,54 | -0,05% | 19.446,00 |
| 28.06.2019 | 18,60 | 18,91 | 18,36 | 18,55 | -0,70% | 85.424,00 |
| 27.06.2019 | 18,40 | 18,68 | 18,26 | 18,68 | 2,02% | 26.103,00 |
| 26.06.2019 | 18,24 | 18,71 | 18,24 | 18,31 | -1,88% | 21.010,00 |
| 25.06.2019 | 18,57 | 18,92 | 18,55 | 18,66 | 0,48% | 42.049,00 |
| 24.06.2019 | 18,62 | 18,93 | 18,52 | 18,57 | -0,11% | 42.676,00 |
| 21.06.2019 | 18,55 | 18,73 | 18,53 | 18,59 | 0,05% | 74.599,00 |
| 20.06.2019 | 18,69 | 18,72 | 18,54 | 18,58 | 0,16% | 35.971,00 |
| 19.06.2019 | 18,53 | 18,70 | 18,39 | 18,55 | 0,00% | 29.757,00 |
| 18.06.2019 | 18,50 | 18,58 | 18,36 | 18,55 | 0,92% | 14.076,00 |
| 17.06.2019 | 18,55 | 18,59 | 18,18 | 18,38 | -1,08% | 34.621,00 |
| 14.06.2019 | 18,50 | 18,58 | 18,42 | 18,58 | 0,76% | 16.719,00 |
| 13.06.2019 | 18,53 | 18,60 | 18,29 | 18,44 | -0,43% | 18.658,00 |
| 12.06.2019 | 18,27 | 18,55 | 18,27 | 18,52 | 1,20% | 21.448,00 |
| 11.06.2019 | 18,70 | 18,70 | 18,25 | 18,30 | -1,82% | 14.994,00 |
| 10.06.2019 | 18,36 | 18,69 | 18,36 | 18,64 | 1,36% | 35.001,00 |
| 07.06.2019 | 18,29 | 18,52 | 18,29 | 18,39 | 0,38% | 12.324,00 |
| 06.06.2019 | 18,21 | 18,34 | 18,02 | 18,32 | 0,22% | 32.780,00 |
| 05.06.2019 | 18,07 | 18,42 | 18,00 | 18,28 | 1,11% | 17.958,00 |
| 04.06.2019 | 18,26 | 18,26 | 17,98 | 18,08 | -0,22% | 50.364,00 |
| 03.06.2019 | 18,14 | 18,27 | 18,01 | 18,12 | -0,22% | 27.308,00 |
| 31.05.2019 | 18,26 | 18,32 | 18,10 | 18,16 | -1,30% | 64.189,00 |
| 30.05.2019 | 18,32 | 18,43 | 18,15 | 18,40 | 0,93% | 36.871,00 |
| 29.05.2019 | 18,28 | 18,50 | 18,20 | 18,23 | -0,38% | 33.698,00 |
| 28.05.2019 | 18,44 | 18,44 | 18,11 | 18,30 | -0,71% | 69.058,00 |
| 24.05.2019 | 18,21 | 18,47 | 18,15 | 18,43 | 1,38% | 21.341,00 |
| 23.05.2019 | 18,25 | 18,33 | 18,10 | 18,18 | -1,36% | 117.952,00 |
| 22.05.2019 | 18,41 | 18,49 | 18,21 | 18,43 | 0,00% | 28.238,00 |
| 21.05.2019 | 18,58 | 18,63 | 18,32 | 18,43 | -0,70% | 15.662,00 |
| 20.05.2019 | 18,12 | 18,65 | 18,12 | 18,56 | 2,26% | 43.469,00 |
| 17.05.2019 | 18,08 | 18,16 | 17,98 | 18,15 | -0,27% | 111.469,00 |
| 16.05.2019 | 18,27 | 18,27 | 18,13 | 18,20 | -0,05% | 42.813,00 |
| 15.05.2019 | 18,11 | 18,29 | 18,11 | 18,21 | 0,00% | 35.710,00 |
| 14.05.2019 | 18,30 | 18,32 | 18,11 | 18,21 | -0,76% | 20.545,00 |
| 13.05.2019 | 18,25 | 18,47 | 18,23 | 18,35 | -0,27% | 34.374,00 |
| 10.05.2019 | 18,53 | 18,56 | 18,20 | 18,40 | -0,49% | 68.015,00 |
| 09.05.2019 | 18,26 | 18,68 | 18,26 | 18,49 | 0,82% | 32.616,00 |
| 08.05.2019 | 18,34 | 18,51 | 18,29 | 18,34 | -0,33% | 18.937,00 |
| 07.05.2019 | 18,16 | 18,62 | 18,16 | 18,40 | 0,71% | 31.548,00 |
| 06.05.2019 | 18,10 | 18,42 | 17,99 | 18,27 | -0,44% | 60.431,00 |
| 03.05.2019 | 18,63 | 18,70 | 18,30 | 18,35 | -1,02% | 155.868,00 |
| 02.05.2019 | 18,60 | 18,82 | 18,41 | 18,54 | -1,38% | 46.046,00 |
| 01.05.2019 | 18,37 | 18,84 | 18,16 | 18,80 | 2,45% | 159.695,00 |
| 30.04.2019 | 18,52 | 18,58 | 18,33 | 18,35 | -1,24% | 52.483,00 |
| 29.04.2019 | 18,57 | 18,75 | 18,39 | 18,58 | 0,60% | 53.923,00 |
| 26.04.2019 | 18,53 | 18,64 | 18,38 | 18,47 | 0,05% | 115.190,00 |