Echtzeit-Aktienkurs Carbon Black
Bid:
Ask:
Aktienkurse zur Carbon Black Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2019 | 26,00 | 26,01 | 25,99 | 26,00 | 0,04% | 1.589.433,00 |
| 04.10.2019 | 26,00 | 26,02 | 25,99 | 25,99 | 0,04% | 1.888.307,00 |
| 03.10.2019 | 25,99 | 26,00 | 25,98 | 25,98 | 0,04% | 1.982.575,00 |
| 02.10.2019 | 25,98 | 25,99 | 25,97 | 25,97 | 0,00% | 1.303.023,00 |
| 01.10.2019 | 25,99 | 26,00 | 25,97 | 25,97 | -0,08% | 1.540.472,00 |
| 30.09.2019 | 25,99 | 25,99 | 25,98 | 25,99 | 0,08% | 1.208.894,00 |
| 27.09.2019 | 25,98 | 25,99 | 25,97 | 25,97 | 0,00% | 992.024,00 |
| 26.09.2019 | 25,97 | 26,00 | 25,96 | 25,97 | -0,08% | 2.046.114,00 |
| 25.09.2019 | 25,95 | 26,00 | 25,95 | 25,99 | 0,12% | 2.127.029,00 |
| 24.09.2019 | 25,98 | 25,98 | 25,95 | 25,96 | 0,04% | 1.389.204,00 |
| 23.09.2019 | 25,94 | 25,97 | 25,94 | 25,95 | 0,04% | 1.450.599,00 |
| 20.09.2019 | 25,95 | 25,98 | 25,90 | 25,94 | -0,04% | 3.991.796,00 |
| 19.09.2019 | 25,95 | 25,97 | 25,93 | 25,95 | 0,00% | 985.523,00 |
| 18.09.2019 | 25,95 | 26,00 | 25,94 | 25,95 | 0,00% | 1.746.673,00 |
| 17.09.2019 | 25,95 | 25,99 | 25,91 | 25,95 | 0,04% | 1.357.442,00 |
| 16.09.2019 | 26,01 | 26,04 | 25,82 | 25,94 | -0,31% | 2.436.605,00 |
| 13.09.2019 | 26,00 | 26,11 | 26,00 | 26,02 | 0,04% | 1.182.965,00 |
| 12.09.2019 | 26,03 | 26,05 | 26,00 | 26,01 | -0,12% | 2.030.368,00 |
| 11.09.2019 | 26,03 | 26,04 | 26,00 | 26,04 | 0,00% | 1.864.143,00 |
| 10.09.2019 | 26,00 | 26,08 | 26,00 | 26,04 | 0,12% | 2.263.094,00 |
| 09.09.2019 | 26,09 | 26,10 | 25,97 | 26,01 | -0,31% | 2.245.780,00 |
| 06.09.2019 | 26,00 | 26,11 | 26,00 | 26,09 | 0,42% | 1.502.291,00 |
| 05.09.2019 | 26,00 | 26,15 | 25,97 | 25,98 | 0,04% | 2.673.863,00 |
| 04.09.2019 | 26,05 | 26,08 | 25,95 | 25,97 | -0,08% | 3.584.129,00 |
| 03.09.2019 | 26,07 | 26,08 | 25,98 | 25,99 | -0,42% | 2.940.942,00 |
| 30.08.2019 | 26,15 | 26,19 | 26,06 | 26,10 | 0,00% | 764.230,00 |
| 29.08.2019 | 26,17 | 26,36 | 26,03 | 26,10 | -0,42% | 2.172.722,00 |
| 28.08.2019 | 26,08 | 26,24 | 26,06 | 26,21 | 0,38% | 1.532.613,00 |
| 27.08.2019 | 26,20 | 26,23 | 26,03 | 26,11 | -0,23% | 2.311.734,00 |
| 26.08.2019 | 26,02 | 26,20 | 26,01 | 26,17 | 0,46% | 3.505.365,00 |
| 23.08.2019 | 26,00 | 26,14 | 25,98 | 26,05 | 6,33% | 20.134.361,00 |
| 22.08.2019 | 22,85 | 24,61 | 22,75 | 24,50 | 7,69% | 1.771.112,00 |
| 21.08.2019 | 22,24 | 23,24 | 22,13 | 22,75 | 3,88% | 706.289,00 |
| 20.08.2019 | 21,92 | 22,39 | 21,48 | 21,90 | 0,05% | 546.852,00 |
| 19.08.2019 | 22,92 | 23,00 | 21,69 | 21,89 | -3,44% | 952.547,00 |
| 16.08.2019 | 22,50 | 23,27 | 22,40 | 22,67 | 2,03% | 1.685.836,00 |
| 15.08.2019 | 22,36 | 22,66 | 22,07 | 22,22 | -0,63% | 742.594,00 |
| 14.08.2019 | 21,86 | 22,47 | 21,31 | 22,36 | -1,15% | 914.234,00 |
| 13.08.2019 | 21,90 | 23,00 | 21,54 | 22,62 | 3,19% | 1.261.970,00 |
| 12.08.2019 | 21,31 | 22,08 | 20,87 | 21,92 | 0,64% | 1.221.763,00 |
| 09.08.2019 | 18,60 | 22,43 | 18,59 | 21,78 | 16,47% | 3.658.041,00 |
| 08.08.2019 | 18,12 | 18,73 | 17,98 | 18,70 | 3,37% | 523.721,00 |
| 07.08.2019 | 17,92 | 18,30 | 17,61 | 18,09 | -0,44% | 510.503,00 |
| 06.08.2019 | 18,61 | 18,95 | 17,98 | 18,17 | -2,10% | 597.572,00 |
| 05.08.2019 | 18,91 | 19,11 | 18,22 | 18,56 | -3,88% | 1.238.545,00 |
| 02.08.2019 | 19,45 | 19,75 | 18,00 | 19,31 | 5,81% | 1.737.506,00 |
| 01.08.2019 | 18,59 | 19,06 | 18,10 | 18,25 | -1,93% | 1.149.899,00 |
| 31.07.2019 | 18,75 | 19,30 | 18,51 | 18,61 | -2,05% | 829.133,00 |
| 30.07.2019 | 18,50 | 19,11 | 18,50 | 19,00 | 1,50% | 541.347,00 |
| 29.07.2019 | 18,95 | 19,01 | 18,32 | 18,72 | -1,16% | 713.428,00 |
| 26.07.2019 | 18,79 | 19,05 | 18,72 | 18,94 | 1,18% | 1.116.668,00 |
| 25.07.2019 | 18,73 | 18,98 | 18,65 | 18,72 | 0,16% | 408.593,00 |
| 24.07.2019 | 18,20 | 18,71 | 17,83 | 18,69 | 2,13% | 540.225,00 |
| 23.07.2019 | 18,86 | 18,90 | 18,21 | 18,30 | -2,71% | 866.093,00 |
| 22.07.2019 | 18,50 | 18,87 | 18,47 | 18,81 | 1,90% | 503.251,00 |
| 19.07.2019 | 18,64 | 18,94 | 18,36 | 18,46 | -0,54% | 553.041,00 |
| 18.07.2019 | 18,81 | 18,97 | 18,36 | 18,56 | -1,17% | 441.872,00 |
| 17.07.2019 | 18,13 | 18,82 | 18,13 | 18,78 | 3,64% | 390.838,00 |
| 16.07.2019 | 18,17 | 18,42 | 17,83 | 18,12 | -0,60% | 417.818,00 |
| 15.07.2019 | 18,73 | 18,79 | 18,05 | 18,23 | -2,46% | 639.318,00 |
| 12.07.2019 | 18,04 | 18,72 | 16,94 | 18,69 | 2,02% | 1.500.499,00 |
| 11.07.2019 | 17,87 | 18,35 | 17,85 | 18,32 | 3,27% | 617.897,00 |
| 10.07.2019 | 17,93 | 18,46 | 17,59 | 17,74 | -0,56% | 1.302.089,00 |
| 09.07.2019 | 17,15 | 17,86 | 17,15 | 17,84 | 3,66% | 759.614,00 |
| 08.07.2019 | 17,36 | 17,40 | 17,02 | 17,21 | -1,38% | 671.704,00 |
| 05.07.2019 | 17,23 | 17,55 | 16,85 | 17,45 | 0,69% | 646.999,00 |
| 03.07.2019 | 16,87 | 17,38 | 16,45 | 17,33 | 3,22% | 652.568,00 |
| 02.07.2019 | 17,07 | 17,12 | 16,56 | 16,79 | -1,29% | 585.833,00 |
| 01.07.2019 | 16,93 | 17,21 | 16,87 | 17,01 | 1,73% | 646.432,00 |
| 28.06.2019 | 16,47 | 16,91 | 16,32 | 16,72 | 1,89% | 3.135.728,00 |
| 27.06.2019 | 16,06 | 16,48 | 15,65 | 16,41 | 2,24% | 624.256,00 |
| 26.06.2019 | 16,10 | 16,47 | 15,92 | 16,05 | 0,25% | 484.489,00 |
| 25.06.2019 | 15,76 | 16,24 | 15,40 | 16,01 | 1,65% | 711.134,00 |
| 24.06.2019 | 16,73 | 16,88 | 15,60 | 15,75 | -5,86% | 1.068.857,00 |
| 21.06.2019 | 16,61 | 16,79 | 16,49 | 16,73 | -0,18% | 2.371.437,00 |
| 20.06.2019 | 16,97 | 17,14 | 16,59 | 16,76 | -0,48% | 695.599,00 |
| 19.06.2019 | 16,69 | 16,99 | 16,47 | 16,84 | 1,08% | 601.330,00 |
| 18.06.2019 | 16,50 | 17,04 | 16,32 | 16,66 | 0,97% | 1.499.800,00 |
| 17.06.2019 | 16,07 | 16,60 | 15,99 | 16,50 | 3,19% | 838.766,00 |
| 14.06.2019 | 16,02 | 16,34 | 15,92 | 15,99 | -0,06% | 605.760,00 |
| 13.06.2019 | 16,07 | 16,52 | 15,85 | 16,00 | 0,25% | 837.809,00 |
| 12.06.2019 | 15,64 | 16,34 | 15,64 | 15,96 | 1,98% | 975.304,00 |
| 11.06.2019 | 15,67 | 15,84 | 14,81 | 15,65 | 0,84% | 984.676,00 |
| 10.06.2019 | 15,18 | 16,03 | 15,10 | 15,52 | 2,78% | 1.322.193,00 |
| 07.06.2019 | 14,59 | 15,22 | 14,54 | 15,10 | 3,57% | 1.324.181,00 |
| 06.06.2019 | 14,51 | 14,71 | 14,24 | 14,58 | 0,14% | 739.673,00 |
| 05.06.2019 | 14,84 | 14,99 | 14,20 | 14,56 | -1,02% | 649.626,00 |
| 04.06.2019 | 14,73 | 14,78 | 14,26 | 14,71 | 0,55% | 732.605,00 |
| 03.06.2019 | 15,29 | 15,50 | 14,41 | 14,63 | -2,79% | 597.344,00 |
| 31.05.2019 | 15,39 | 15,60 | 14,91 | 15,05 | -3,77% | 790.173,00 |
| 30.05.2019 | 16,50 | 16,50 | 15,41 | 15,64 | -5,33% | 1.461.363,00 |
| 29.05.2019 | 15,98 | 16,56 | 15,85 | 16,52 | 2,93% | 802.094,00 |
| 28.05.2019 | 16,21 | 16,53 | 15,83 | 16,05 | -0,86% | 1.023.341,00 |
| 24.05.2019 | 16,09 | 16,46 | 15,97 | 16,19 | 1,06% | 411.227,00 |
| 23.05.2019 | 16,27 | 16,44 | 15,91 | 16,02 | -2,79% | 912.490,00 |
| 22.05.2019 | 16,47 | 16,99 | 16,47 | 16,48 | -0,12% | 659.163,00 |
| 21.05.2019 | 17,29 | 17,50 | 16,41 | 16,50 | -4,40% | 1.101.108,00 |
| 20.05.2019 | 17,65 | 17,74 | 17,19 | 17,26 | -2,98% | 770.543,00 |
| 17.05.2019 | 18,16 | 18,21 | 17,67 | 17,79 | -2,57% | 2.960.591,00 |
| 16.05.2019 | 18,02 | 18,52 | 18,02 | 18,26 | 1,44% | 1.039.137,00 |