Echtzeit-Aktienkurs EXFO
Bid:
Ask:
Aktienkurse zur EXFO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2021 | 6,25 | 6,25 | 6,24 | 6,25 | -0,08% | 8.460,00 |
| 26.08.2021 | 6,24 | 6,25 | 6,24 | 6,25 | 0,00% | 14.670,00 |
| 25.08.2021 | 6,23 | 6,25 | 6,23 | 6,25 | 0,32% | 359.847,00 |
| 24.08.2021 | 6,25 | 6,25 | 6,23 | 6,23 | -0,16% | 78.514,00 |
| 23.08.2021 | 6,26 | 6,26 | 6,24 | 6,24 | 0,16% | 143.274,00 |
| 20.08.2021 | 6,23 | 6,24 | 6,23 | 6,23 | -0,16% | 8.370,00 |
| 19.08.2021 | 6,23 | 6,25 | 6,23 | 6,24 | 0,16% | 20.841,00 |
| 18.08.2021 | 6,23 | 6,25 | 6,23 | 6,23 | -0,16% | 71.845,00 |
| 17.08.2021 | 6,23 | 6,25 | 6,23 | 6,24 | 0,00% | 133.327,00 |
| 16.08.2021 | 6,22 | 6,25 | 6,22 | 6,24 | 0,16% | 92.005,00 |
| 13.08.2021 | 6,07 | 6,26 | 6,04 | 6,23 | 3,15% | 321.811,00 |
| 12.08.2021 | 6,08 | 6,10 | 5,87 | 6,04 | -0,33% | 182.168,00 |
| 11.08.2021 | 6,08 | 6,08 | 6,03 | 6,06 | 0,17% | 229.090,00 |
| 10.08.2021 | 6,08 | 6,08 | 6,01 | 6,05 | -0,33% | 352.021,00 |
| 09.08.2021 | 5,85 | 6,09 | 5,85 | 6,07 | 6,68% | 264.819,00 |
| 06.08.2021 | 5,73 | 5,73 | 5,66 | 5,69 | -0,52% | 569.228,00 |
| 05.08.2021 | 5,70 | 5,74 | 5,68 | 5,72 | 0,35% | 91.809,00 |
| 04.08.2021 | 5,68 | 5,71 | 5,68 | 5,70 | 0,18% | 58.773,00 |
| 03.08.2021 | 5,57 | 5,73 | 5,55 | 5,69 | 0,89% | 239.947,00 |
| 02.08.2021 | 5,70 | 5,76 | 5,51 | 5,64 | -1,23% | 154.248,00 |
| 30.07.2021 | 5,63 | 5,71 | 5,56 | 5,71 | 1,06% | 105.527,00 |
| 29.07.2021 | 5,71 | 5,73 | 5,58 | 5,65 | -1,22% | 127.438,00 |
| 28.07.2021 | 5,55 | 5,73 | 5,52 | 5,72 | 3,81% | 224.712,00 |
| 27.07.2021 | 5,54 | 5,54 | 5,38 | 5,51 | -0,54% | 132.043,00 |
| 26.07.2021 | 5,90 | 5,91 | 5,50 | 5,54 | -5,94% | 268.318,00 |
| 23.07.2021 | 5,95 | 5,96 | 5,87 | 5,89 | -1,17% | 195.163,00 |
| 22.07.2021 | 5,97 | 5,97 | 5,94 | 5,96 | 0,00% | 73.099,00 |
| 21.07.2021 | 5,96 | 5,97 | 5,92 | 5,96 | 0,00% | 105.917,00 |
| 20.07.2021 | 6,11 | 6,29 | 5,95 | 5,96 | 0,17% | 1.059.117,00 |
| 19.07.2021 | 5,94 | 5,96 | 5,93 | 5,95 | 0,00% | 41.987,00 |
| 16.07.2021 | 5,95 | 5,97 | 5,94 | 5,95 | 0,34% | 217.264,00 |
| 15.07.2021 | 5,92 | 5,93 | 5,86 | 5,93 | 0,17% | 170.687,00 |
| 14.07.2021 | 5,94 | 5,96 | 5,91 | 5,92 | -0,17% | 54.956,00 |
| 13.07.2021 | 5,93 | 5,95 | 5,91 | 5,93 | 0,00% | 224.875,00 |
| 12.07.2021 | 5,91 | 5,93 | 5,90 | 5,93 | -0,17% | 90.104,00 |
| 09.07.2021 | 5,97 | 5,97 | 5,93 | 5,94 | 0,00% | 55.682,00 |
| 08.07.2021 | 5,92 | 5,96 | 5,92 | 5,94 | 0,17% | 95.511,00 |
| 07.07.2021 | 5,91 | 5,95 | 5,90 | 5,93 | 0,00% | 67.844,00 |
| 06.07.2021 | 5,92 | 5,95 | 5,88 | 5,93 | -0,50% | 103.577,00 |
| 02.07.2021 | 5,95 | 5,96 | 5,92 | 5,96 | -0,17% | 58.365,00 |
| 01.07.2021 | 5,97 | 5,97 | 5,94 | 5,97 | 0,34% | 46.956,00 |
| 30.06.2021 | 5,96 | 5,99 | 5,93 | 5,95 | -0,50% | 107.334,00 |
| 29.06.2021 | 5,96 | 5,99 | 5,96 | 5,98 | 0,00% | 93.739,00 |
| 28.06.2021 | 6,00 | 6,00 | 5,95 | 5,98 | 0,17% | 31.180,00 |
| 25.06.2021 | 6,02 | 6,02 | 5,95 | 5,97 | -0,67% | 109.831,00 |
| 24.06.2021 | 6,04 | 6,10 | 5,98 | 6,01 | -0,66% | 63.457,00 |
| 23.06.2021 | 6,01 | 6,10 | 6,00 | 6,05 | 0,67% | 79.310,00 |
| 22.06.2021 | 6,00 | 6,14 | 5,97 | 6,01 | -0,17% | 123.739,00 |
| 21.06.2021 | 6,00 | 6,06 | 5,96 | 6,02 | 0,33% | 89.756,00 |
| 18.06.2021 | 5,96 | 6,07 | 5,94 | 6,00 | 0,00% | 81.903,00 |
| 17.06.2021 | 6,03 | 6,17 | 5,92 | 6,00 | -0,66% | 754.335,00 |
| 16.06.2021 | 7,17 | 7,24 | 5,95 | 6,04 | 1,85% | 2.860.389,00 |
| 15.06.2021 | 5,91 | 5,94 | 5,91 | 5,93 | 0,34% | 85.669,00 |
| 14.06.2021 | 5,92 | 5,94 | 5,91 | 5,91 | -0,17% | 70.432,00 |
| 11.06.2021 | 5,93 | 5,94 | 5,91 | 5,92 | -0,34% | 1.137.210,00 |
| 10.06.2021 | 5,93 | 5,95 | 5,93 | 5,94 | 0,00% | 183.018,00 |
| 09.06.2021 | 5,93 | 5,95 | 5,93 | 5,94 | -0,17% | 274.625,00 |
| 08.06.2021 | 5,96 | 5,98 | 5,93 | 5,95 | 0,34% | 1.548.102,00 |
| 07.06.2021 | 5,31 | 6,15 | 5,00 | 5,93 | 60,27% | 3.432.629,00 |
| 04.06.2021 | 3,68 | 3,71 | 3,62 | 3,70 | 2,72% | 20.917,00 |
| 03.06.2021 | 3,63 | 3,65 | 3,56 | 3,60 | -0,77% | 9.382,00 |
| 02.06.2021 | 3,69 | 3,70 | 3,63 | 3,63 | -2,42% | 4.278,00 |
| 01.06.2021 | 3,70 | 3,74 | 3,69 | 3,72 | 0,54% | 6.987,00 |
| 28.05.2021 | 3,70 | 3,70 | 3,66 | 3,70 | 0,54% | 7.721,00 |
| 27.05.2021 | 3,63 | 3,70 | 3,63 | 3,68 | 1,38% | 10.001,00 |
| 26.05.2021 | 3,63 | 3,69 | 3,63 | 3,63 | 0,00% | 2.948,00 |
| 25.05.2021 | 3,70 | 3,71 | 3,63 | 3,63 | -1,09% | 31.027,00 |
| 24.05.2021 | 3,70 | 3,71 | 3,67 | 3,67 | -0,54% | 46.955,00 |
| 21.05.2021 | 3,70 | 3,70 | 3,65 | 3,69 | 1,37% | 31.887,00 |
| 20.05.2021 | 3,65 | 3,70 | 3,64 | 3,64 | -0,27% | 10.298,00 |
| 19.05.2021 | 3,66 | 3,70 | 3,56 | 3,65 | -1,09% | 74.185,00 |
| 18.05.2021 | 3,71 | 3,72 | 3,68 | 3,69 | 0,54% | 23.797,00 |
| 17.05.2021 | 3,65 | 3,68 | 3,63 | 3,67 | -0,54% | 6.902,00 |
| 14.05.2021 | 3,97 | 3,97 | 3,67 | 3,69 | 1,65% | 18.957,00 |
| 13.05.2021 | 3,58 | 3,63 | 3,58 | 3,63 | 2,11% | 1.622,00 |
| 12.05.2021 | 3,65 | 3,67 | 3,55 | 3,56 | -3,40% | 25.118,00 |
| 11.05.2021 | 3,70 | 3,75 | 3,63 | 3,68 | -1,60% | 81.331,00 |
| 10.05.2021 | 3,73 | 3,82 | 3,72 | 3,74 | 0,54% | 4.465,00 |
| 07.05.2021 | 3,68 | 3,81 | 3,65 | 3,72 | 0,00% | 60.646,00 |
| 06.05.2021 | 3,72 | 3,80 | 3,70 | 3,72 | -1,33% | 6.719,00 |
| 05.05.2021 | 3,71 | 3,79 | 3,71 | 3,77 | -0,26% | 1.914,00 |
| 04.05.2021 | 3,71 | 3,78 | 3,66 | 3,78 | 0,00% | 15.505,00 |
| 03.05.2021 | 3,70 | 3,81 | 3,70 | 3,78 | 2,06% | 11.693,00 |
| 30.04.2021 | 3,70 | 3,71 | 3,70 | 3,70 | -0,97% | 4.983,00 |
| 29.04.2021 | 3,89 | 3,89 | 3,74 | 3,74 | -1,32% | 3.687,00 |
| 28.04.2021 | 3,87 | 3,87 | 3,74 | 3,79 | -2,82% | 4.897,00 |
| 27.04.2021 | 3,95 | 3,98 | 3,89 | 3,90 | -0,51% | 4.582,00 |
| 26.04.2021 | 3,79 | 3,92 | 3,79 | 3,92 | 4,81% | 4.469,00 |
| 23.04.2021 | 3,67 | 3,78 | 3,62 | 3,74 | 2,47% | 13.443,00 |
| 22.04.2021 | 3,65 | 3,75 | 3,62 | 3,65 | -2,54% | 27.504,00 |
| 21.04.2021 | 3,57 | 3,78 | 3,57 | 3,75 | 6,70% | 11.503,00 |
| 20.04.2021 | 3,70 | 3,71 | 3,51 | 3,51 | -5,14% | 10.508,00 |
| 19.04.2021 | 3,90 | 4,02 | 3,70 | 3,70 | -3,39% | 31.425,00 |
| 16.04.2021 | 3,89 | 3,89 | 3,80 | 3,83 | 0,79% | 7.631,00 |
| 15.04.2021 | 3,94 | 3,94 | 3,80 | 3,80 | -3,80% | 28.814,00 |
| 14.04.2021 | 3,94 | 3,95 | 3,92 | 3,95 | 0,25% | 10.085,00 |
| 13.04.2021 | 3,95 | 3,97 | 3,92 | 3,94 | 0,00% | 20.656,00 |
| 12.04.2021 | 3,90 | 4,04 | 3,86 | 3,94 | 1,03% | 33.923,00 |
| 09.04.2021 | 4,15 | 4,15 | 3,88 | 3,90 | -5,80% | 30.746,00 |
| 08.04.2021 | 3,95 | 4,30 | 3,87 | 4,14 | -5,69% | 111.511,00 |