Echtzeit-Aktienkurs Wright Medical Group N.V.
Bid:
Ask:
Aktienkurse zur Wright Medical Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2020 | 30,64 | 30,72 | 29,83 | 29,98 | -2,22% | 3.303.190,00 |
| 09.11.2020 | 30,67 | 30,73 | 30,05 | 30,66 | -0,10% | 6.091.909,00 |
| 06.11.2020 | 30,71 | 30,74 | 30,69 | 30,69 | -0,10% | 5.476.920,00 |
| 05.11.2020 | 30,67 | 30,73 | 30,67 | 30,72 | 0,16% | 1.588.035,00 |
| 04.11.2020 | 30,70 | 30,73 | 30,65 | 30,67 | -0,03% | 3.072.936,00 |
| 03.11.2020 | 30,60 | 30,71 | 30,56 | 30,68 | 0,26% | 3.635.129,00 |
| 02.11.2020 | 30,57 | 30,61 | 30,56 | 30,60 | 0,03% | 1.013.760,00 |
| 30.10.2020 | 30,60 | 30,62 | 30,54 | 30,59 | -0,03% | 1.269.240,00 |
| 29.10.2020 | 30,55 | 30,61 | 30,55 | 30,60 | 0,03% | 1.338.116,00 |
| 28.10.2020 | 30,60 | 30,62 | 30,57 | 30,59 | -0,03% | 1.450.022,00 |
| 27.10.2020 | 30,61 | 30,65 | 30,60 | 30,60 | -0,07% | 849.138,00 |
| 26.10.2020 | 30,68 | 30,68 | 30,59 | 30,62 | -0,13% | 550.815,00 |
| 23.10.2020 | 30,63 | 30,68 | 30,62 | 30,66 | 0,07% | 517.272,00 |
| 22.10.2020 | 30,64 | 30,65 | 30,62 | 30,64 | 0,07% | 403.335,00 |
| 21.10.2020 | 30,61 | 30,65 | 30,59 | 30,62 | 0,03% | 392.557,00 |
| 20.10.2020 | 30,61 | 30,61 | 30,57 | 30,61 | 0,10% | 740.372,00 |
| 19.10.2020 | 30,61 | 30,62 | 30,57 | 30,58 | -0,07% | 476.596,00 |
| 16.10.2020 | 30,52 | 30,62 | 30,52 | 30,60 | 0,13% | 515.877,00 |
| 15.10.2020 | 30,55 | 30,56 | 30,52 | 30,56 | 0,10% | 503.223,00 |
| 14.10.2020 | 30,55 | 30,57 | 30,52 | 30,53 | 0,03% | 914.089,00 |
| 13.10.2020 | 30,59 | 30,61 | 30,52 | 30,52 | -0,26% | 1.577.532,00 |
| 12.10.2020 | 30,59 | 30,67 | 30,59 | 30,60 | 0,10% | 1.454.838,00 |
| 09.10.2020 | 30,56 | 30,61 | 30,56 | 30,57 | 0,03% | 1.490.694,00 |
| 08.10.2020 | 30,59 | 30,64 | 30,53 | 30,56 | 0,00% | 1.788.066,00 |
| 07.10.2020 | 30,55 | 30,64 | 30,52 | 30,56 | 0,07% | 1.142.821,00 |
| 06.10.2020 | 30,52 | 30,59 | 30,52 | 30,54 | 0,07% | 1.218.506,00 |
| 05.10.2020 | 30,61 | 30,61 | 30,48 | 30,52 | -0,23% | 1.023.089,00 |
| 02.10.2020 | 30,51 | 30,67 | 30,51 | 30,59 | -0,13% | 1.120.747,00 |
| 01.10.2020 | 30,58 | 30,72 | 30,54 | 30,63 | 0,29% | 1.522.202,00 |
| 30.09.2020 | 30,55 | 30,62 | 30,52 | 30,54 | -0,13% | 1.316.031,00 |
| 29.09.2020 | 30,60 | 30,63 | 30,45 | 30,58 | 0,03% | 1.452.751,00 |
| 28.09.2020 | 30,46 | 30,58 | 30,41 | 30,57 | 0,39% | 1.098.499,00 |
| 25.09.2020 | 30,42 | 30,47 | 30,27 | 30,45 | 0,10% | 971.262,00 |
| 24.09.2020 | 30,50 | 30,52 | 30,42 | 30,42 | -0,33% | 1.080.241,00 |
| 23.09.2020 | 30,55 | 30,56 | 30,30 | 30,52 | -0,07% | 1.495.821,00 |
| 22.09.2020 | 30,55 | 30,56 | 30,51 | 30,54 | -0,03% | 988.539,00 |
| 21.09.2020 | 30,60 | 30,61 | 30,52 | 30,55 | -0,03% | 1.584.999,00 |
| 18.09.2020 | 30,55 | 30,64 | 30,38 | 30,56 | 0,03% | 2.392.667,00 |
| 17.09.2020 | 30,52 | 30,58 | 30,52 | 30,55 | 0,07% | 690.414,00 |
| 16.09.2020 | 30,55 | 30,58 | 30,53 | 30,53 | -0,07% | 1.354.198,00 |
| 15.09.2020 | 30,40 | 30,64 | 30,37 | 30,55 | 0,56% | 3.373.617,00 |
| 14.09.2020 | 30,27 | 30,40 | 30,26 | 30,38 | 0,40% | 428.144,00 |
| 11.09.2020 | 30,32 | 30,43 | 30,26 | 30,26 | -0,03% | 918.962,00 |
| 10.09.2020 | 30,30 | 30,39 | 30,27 | 30,27 | -0,10% | 893.657,00 |
| 09.09.2020 | 30,42 | 30,51 | 30,25 | 30,30 | -0,26% | 1.259.856,00 |
| 08.09.2020 | 30,40 | 30,50 | 30,33 | 30,38 | -0,23% | 1.707.043,00 |
| 04.09.2020 | 30,49 | 30,49 | 30,39 | 30,45 | -0,03% | 1.353.832,00 |
| 03.09.2020 | 30,49 | 30,49 | 30,41 | 30,46 | -0,10% | 1.515.831,00 |
| 02.09.2020 | 30,36 | 30,50 | 30,36 | 30,49 | 0,73% | 2.805.135,00 |
| 01.09.2020 | 30,20 | 30,30 | 30,17 | 30,27 | 0,13% | 732.633,00 |
| 31.08.2020 | 30,11 | 30,28 | 30,11 | 30,23 | 0,23% | 948.319,00 |
| 28.08.2020 | 30,15 | 30,23 | 30,14 | 30,16 | 0,03% | 999.238,00 |
| 27.08.2020 | 30,18 | 30,19 | 30,12 | 30,15 | 0,00% | 708.952,00 |
| 26.08.2020 | 30,11 | 30,16 | 30,11 | 30,15 | 0,00% | 878.748,00 |
| 25.08.2020 | 30,15 | 30,18 | 30,11 | 30,15 | 0,07% | 808.897,00 |
| 24.08.2020 | 30,17 | 30,18 | 30,10 | 30,13 | -0,03% | 1.141.713,00 |
| 21.08.2020 | 30,05 | 30,20 | 30,05 | 30,14 | 0,33% | 1.336.365,00 |
| 20.08.2020 | 30,15 | 30,17 | 30,04 | 30,04 | -0,40% | 976.539,00 |
| 19.08.2020 | 30,20 | 30,20 | 30,15 | 30,16 | -0,10% | 717.684,00 |
| 18.08.2020 | 30,16 | 30,20 | 30,15 | 30,19 | 0,13% | 607.676,00 |
| 17.08.2020 | 30,17 | 30,19 | 30,12 | 30,15 | -0,13% | 574.758,00 |
| 14.08.2020 | 30,18 | 30,20 | 30,15 | 30,19 | -0,03% | 318.426,00 |
| 13.08.2020 | 30,14 | 30,22 | 30,12 | 30,20 | 0,03% | 530.934,00 |
| 12.08.2020 | 30,16 | 30,25 | 30,12 | 30,19 | 0,17% | 497.936,00 |
| 11.08.2020 | 30,27 | 30,28 | 30,11 | 30,14 | -0,15% | 952.665,00 |
| 10.08.2020 | 30,16 | 30,24 | 30,10 | 30,19 | -0,02% | 750.404,00 |
| 07.08.2020 | 30,16 | 30,25 | 30,10 | 30,19 | 0,10% | 673.872,00 |
| 06.08.2020 | 30,23 | 30,24 | 30,13 | 30,16 | -0,07% | 776.210,00 |
| 05.08.2020 | 30,30 | 30,30 | 30,15 | 30,18 | -0,20% | 726.886,00 |
| 04.08.2020 | 30,08 | 30,26 | 30,08 | 30,24 | 0,33% | 879.727,00 |
| 03.08.2020 | 30,09 | 30,17 | 30,00 | 30,14 | 0,40% | 935.648,00 |
| 31.07.2020 | 29,99 | 30,10 | 29,99 | 30,02 | 0,07% | 1.401.500,00 |
| 30.07.2020 | 29,99 | 30,06 | 29,93 | 30,00 | -0,13% | 1.152.436,00 |
| 29.07.2020 | 30,00 | 30,04 | 29,87 | 30,04 | 0,37% | 787.516,00 |
| 28.07.2020 | 30,03 | 30,05 | 29,82 | 29,93 | -0,40% | 405.667,00 |
| 27.07.2020 | 29,94 | 30,05 | 29,91 | 30,05 | 0,30% | 640.625,00 |
| 24.07.2020 | 29,94 | 30,01 | 29,85 | 29,96 | 0,07% | 383.997,00 |
| 23.07.2020 | 29,93 | 30,00 | 29,86 | 29,94 | 0,07% | 362.972,00 |
| 22.07.2020 | 29,98 | 30,01 | 29,91 | 29,92 | -0,18% | 266.753,00 |
| 21.07.2020 | 29,94 | 30,02 | 29,88 | 29,98 | 0,49% | 428.900,00 |
| 20.07.2020 | 29,95 | 30,00 | 29,83 | 29,83 | -0,37% | 1.532.223,00 |
| 17.07.2020 | 29,82 | 29,99 | 29,82 | 29,94 | 0,27% | 726.702,00 |
| 16.07.2020 | 30,00 | 30,00 | 29,86 | 29,86 | -0,47% | 1.302.625,00 |
| 15.07.2020 | 29,96 | 30,03 | 29,86 | 30,00 | 0,27% | 2.268.464,00 |
| 14.07.2020 | 29,72 | 29,99 | 29,72 | 29,92 | 1,01% | 1.084.965,00 |
| 13.07.2020 | 29,93 | 30,01 | 29,62 | 29,62 | -0,87% | 934.435,00 |
| 10.07.2020 | 29,70 | 29,94 | 29,65 | 29,88 | 0,71% | 806.065,00 |
| 09.07.2020 | 29,75 | 29,87 | 29,67 | 29,67 | -0,17% | 1.112.656,00 |
| 08.07.2020 | 29,76 | 29,81 | 29,69 | 29,72 | -0,13% | 1.487.889,00 |
| 07.07.2020 | 29,94 | 29,95 | 29,75 | 29,76 | -0,97% | 1.186.363,00 |
| 06.07.2020 | 29,76 | 30,15 | 29,74 | 30,05 | 1,18% | 1.820.372,00 |
| 02.07.2020 | 29,86 | 29,86 | 29,66 | 29,70 | -0,24% | 1.006.600,00 |
| 01.07.2020 | 29,62 | 29,98 | 29,61 | 29,77 | 0,17% | 2.307.277,00 |
| 30.06.2020 | 29,41 | 29,75 | 29,39 | 29,72 | 1,05% | 3.281.489,00 |
| 29.06.2020 | 29,25 | 29,58 | 29,25 | 29,41 | 0,44% | 1.981.650,00 |
| 26.06.2020 | 29,43 | 29,58 | 29,24 | 29,28 | -0,71% | 1.949.800,00 |
| 25.06.2020 | 29,66 | 29,76 | 29,25 | 29,49 | -0,37% | 2.641.128,00 |
| 24.06.2020 | 29,83 | 29,90 | 29,39 | 29,60 | -1,07% | 2.486.257,00 |
| 23.06.2020 | 29,90 | 30,00 | 29,81 | 29,92 | 0,17% | 2.008.100,00 |
| 22.06.2020 | 29,72 | 29,88 | 29,65 | 29,87 | 0,54% | 905.916,00 |