Echtzeit-Aktienkurs Collectors Universe
Bid:
Ask:
Aktienkurse zur Collectors Universe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2021 | 91,86 | 91,99 | 91,66 | 91,92 | 0,04% | 195.624,00 |
| 04.02.2021 | 91,90 | 92,24 | 91,50 | 91,88 | -0,02% | 178.389,00 |
| 03.02.2021 | 91,75 | 91,95 | 91,71 | 91,90 | 0,29% | 190.676,00 |
| 02.02.2021 | 91,60 | 91,78 | 91,49 | 91,64 | 0,09% | 114.613,00 |
| 01.02.2021 | 91,38 | 92,12 | 91,24 | 91,55 | 0,26% | 108.210,00 |
| 29.01.2021 | 91,30 | 91,45 | 91,17 | 91,31 | 0,01% | 112.264,00 |
| 28.01.2021 | 91,50 | 91,50 | 91,15 | 91,30 | -0,23% | 142.151,00 |
| 27.01.2021 | 91,45 | 91,60 | 91,40 | 91,51 | -0,10% | 127.581,00 |
| 26.01.2021 | 91,63 | 91,67 | 91,43 | 91,60 | -0,04% | 171.341,00 |
| 25.01.2021 | 91,60 | 91,71 | 91,59 | 91,64 | -0,01% | 54.765,00 |
| 22.01.2021 | 91,60 | 91,70 | 91,55 | 91,65 | 0,00% | 115.726,00 |
| 21.01.2021 | 91,67 | 91,78 | 91,60 | 91,65 | -0,01% | 125.377,00 |
| 20.01.2021 | 91,57 | 91,75 | 91,46 | 91,66 | 17,81% | 616.905,00 |
| 19.01.2021 | 77,54 | 77,85 | 75,86 | 77,80 | 0,41% | 105.862,00 |
| 15.01.2021 | 77,50 | 77,76 | 77,02 | 77,48 | 0,10% | 84.967,00 |
| 14.01.2021 | 76,36 | 77,47 | 75,85 | 77,40 | 1,31% | 48.325,00 |
| 13.01.2021 | 75,99 | 76,56 | 75,99 | 76,40 | 0,07% | 35.131,00 |
| 12.01.2021 | 75,99 | 76,45 | 75,73 | 76,35 | 0,53% | 33.993,00 |
| 11.01.2021 | 75,81 | 76,04 | 75,60 | 75,95 | -0,30% | 49.794,00 |
| 08.01.2021 | 76,25 | 76,33 | 75,47 | 76,18 | 0,11% | 38.070,00 |
| 07.01.2021 | 77,00 | 77,00 | 75,78 | 76,10 | -1,10% | 50.310,00 |
| 06.01.2021 | 75,29 | 77,06 | 75,15 | 76,95 | 2,12% | 161.691,00 |
| 05.01.2021 | 75,25 | 75,49 | 75,25 | 75,35 | -0,05% | 72.960,00 |
| 04.01.2021 | 75,50 | 75,50 | 75,28 | 75,39 | -0,01% | 83.802,00 |
| 31.12.2020 | 75,57 | 75,57 | 75,30 | 75,40 | -0,16% | 54.039,00 |
| 30.12.2020 | 75,50 | 75,65 | 75,40 | 75,52 | 0,16% | 56.619,00 |
| 29.12.2020 | 75,66 | 75,78 | 75,35 | 75,40 | -0,34% | 87.025,00 |
| 28.12.2020 | 75,70 | 75,85 | 75,30 | 75,66 | 0,00% | 59.022,00 |
| 24.12.2020 | 75,70 | 75,70 | 75,60 | 75,66 | -0,11% | 16.146,00 |
| 23.12.2020 | 75,95 | 76,02 | 75,55 | 75,74 | -0,21% | 69.365,00 |
| 22.12.2020 | 75,75 | 76,46 | 75,50 | 75,90 | 0,48% | 77.757,00 |
| 21.12.2020 | 75,25 | 75,75 | 75,25 | 75,54 | -0,15% | 58.286,00 |
| 18.12.2020 | 75,25 | 75,65 | 75,10 | 75,65 | -0,18% | 215.219,00 |
| 17.12.2020 | 75,03 | 76,00 | 75,01 | 75,79 | 1,04% | 200.369,00 |
| 16.12.2020 | 75,16 | 75,16 | 74,84 | 75,01 | -0,05% | 117.384,00 |
| 15.12.2020 | 75,20 | 75,53 | 75,05 | 75,05 | -0,15% | 70.771,00 |
| 14.12.2020 | 76,11 | 76,11 | 75,11 | 75,16 | -0,41% | 49.145,00 |
| 11.12.2020 | 75,04 | 75,99 | 75,00 | 75,47 | 0,13% | 69.113,00 |
| 10.12.2020 | 75,58 | 75,58 | 75,05 | 75,37 | -0,07% | 53.232,00 |
| 09.12.2020 | 76,67 | 76,88 | 75,13 | 75,42 | -1,54% | 55.642,00 |
| 08.12.2020 | 76,34 | 77,27 | 76,15 | 76,60 | -0,52% | 33.867,00 |
| 07.12.2020 | 76,58 | 77,00 | 76,00 | 77,00 | 0,81% | 57.354,00 |
| 04.12.2020 | 76,47 | 77,21 | 76,03 | 76,38 | -0,81% | 35.667,00 |
| 03.12.2020 | 77,40 | 77,40 | 75,75 | 77,00 | -0,38% | 45.168,00 |
| 02.12.2020 | 76,49 | 77,57 | 76,02 | 77,29 | 0,30% | 66.466,00 |
| 01.12.2020 | 76,66 | 77,97 | 75,47 | 77,06 | -0,12% | 111.430,00 |
| 30.11.2020 | 75,02 | 81,00 | 74,75 | 77,15 | 6,34% | 288.932,00 |
| 27.11.2020 | 71,18 | 76,27 | 71,00 | 72,55 | 3,79% | 38.221,00 |
| 25.11.2020 | 70,78 | 70,78 | 69,00 | 69,90 | -0,75% | 23.279,00 |
| 24.11.2020 | 72,00 | 72,98 | 70,43 | 70,43 | -2,00% | 24.649,00 |
| 23.11.2020 | 70,88 | 73,49 | 70,88 | 71,87 | 2,79% | 31.642,00 |
| 20.11.2020 | 67,07 | 70,00 | 67,07 | 69,92 | 4,25% | 37.192,00 |
| 19.11.2020 | 66,85 | 68,00 | 65,93 | 67,07 | -0,03% | 12.597,00 |
| 18.11.2020 | 67,26 | 67,93 | 67,01 | 67,09 | 0,00% | 23.003,00 |
| 17.11.2020 | 66,16 | 68,18 | 65,31 | 67,09 | 0,55% | 26.008,00 |
| 16.11.2020 | 67,82 | 67,90 | 65,30 | 66,72 | -0,10% | 20.330,00 |
| 13.11.2020 | 67,34 | 68,30 | 66,22 | 66,79 | 0,21% | 18.733,00 |
| 12.11.2020 | 66,93 | 68,63 | 65,08 | 66,65 | -0,52% | 25.463,00 |
| 11.11.2020 | 65,84 | 68,78 | 65,12 | 67,00 | 1,45% | 50.380,00 |
| 10.11.2020 | 64,78 | 68,80 | 64,72 | 66,04 | 2,83% | 35.300,00 |
| 09.11.2020 | 73,40 | 73,40 | 63,73 | 64,22 | -10,31% | 57.899,00 |
| 06.11.2020 | 72,00 | 72,42 | 71,38 | 71,60 | -0,14% | 25.891,00 |
| 05.11.2020 | 71,53 | 73,99 | 71,53 | 71,70 | 1,69% | 121.448,00 |
| 04.11.2020 | 68,43 | 70,86 | 66,63 | 70,51 | 2,00% | 121.725,00 |
| 03.11.2020 | 63,55 | 70,00 | 61,50 | 69,13 | 19,29% | 483.810,00 |
| 02.11.2020 | 56,14 | 58,65 | 56,00 | 57,95 | 5,50% | 159.917,00 |
| 30.10.2020 | 56,82 | 57,31 | 53,25 | 54,93 | -3,55% | 128.706,00 |
| 29.10.2020 | 57,39 | 59,51 | 56,58 | 56,95 | -0,45% | 104.217,00 |
| 28.10.2020 | 57,87 | 57,87 | 55,69 | 57,21 | -3,51% | 131.667,00 |
| 27.10.2020 | 59,97 | 60,65 | 58,52 | 59,29 | -1,12% | 106.964,00 |
| 26.10.2020 | 59,88 | 61,23 | 58,70 | 59,96 | -0,76% | 102.374,00 |
| 23.10.2020 | 60,28 | 60,87 | 59,84 | 60,42 | 0,48% | 53.843,00 |
| 22.10.2020 | 61,47 | 61,90 | 59,56 | 60,13 | -1,49% | 82.177,00 |
| 21.10.2020 | 64,06 | 64,50 | 60,84 | 61,04 | -5,38% | 104.116,00 |
| 20.10.2020 | 61,60 | 65,63 | 61,60 | 64,51 | 4,89% | 127.314,00 |
| 19.10.2020 | 60,49 | 61,92 | 60,49 | 61,50 | 1,67% | 62.543,00 |
| 16.10.2020 | 62,64 | 63,36 | 60,21 | 60,49 | -2,76% | 70.088,00 |
| 15.10.2020 | 59,91 | 62,69 | 59,74 | 62,21 | 2,71% | 91.637,00 |
| 14.10.2020 | 60,55 | 62,93 | 59,57 | 60,57 | -1,67% | 106.905,00 |
| 13.10.2020 | 61,75 | 63,59 | 61,07 | 61,60 | -0,73% | 110.484,00 |
| 12.10.2020 | 60,39 | 64,04 | 60,15 | 62,05 | 3,33% | 122.111,00 |
| 09.10.2020 | 58,69 | 60,77 | 58,50 | 60,05 | 2,70% | 76.405,00 |
| 08.10.2020 | 60,03 | 60,54 | 57,50 | 58,47 | -1,63% | 123.085,00 |
| 07.10.2020 | 59,71 | 60,84 | 58,86 | 59,44 | 1,02% | 91.183,00 |
| 06.10.2020 | 58,31 | 62,06 | 56,90 | 58,84 | 0,91% | 173.388,00 |
| 05.10.2020 | 52,87 | 59,30 | 52,87 | 58,31 | 11,13% | 194.631,00 |
| 02.10.2020 | 49,75 | 53,61 | 48,95 | 52,47 | 2,80% | 130.337,00 |
| 01.10.2020 | 49,65 | 51,94 | 49,52 | 51,04 | 3,13% | 120.593,00 |
| 30.09.2020 | 50,97 | 51,24 | 49,10 | 49,49 | -2,90% | 136.172,00 |
| 29.09.2020 | 52,12 | 52,57 | 50,90 | 50,97 | -3,06% | 86.768,00 |
| 28.09.2020 | 51,36 | 52,72 | 50,96 | 52,58 | 3,24% | 81.681,00 |
| 25.09.2020 | 49,70 | 51,13 | 49,54 | 50,93 | 2,06% | 47.359,00 |
| 24.09.2020 | 50,00 | 51,55 | 48,63 | 49,90 | -0,36% | 111.996,00 |
| 23.09.2020 | 52,46 | 53,08 | 50,00 | 50,08 | -4,45% | 120.306,00 |
| 22.09.2020 | 52,55 | 52,96 | 51,16 | 52,41 | 0,52% | 98.915,00 |
| 21.09.2020 | 53,00 | 53,96 | 51,83 | 52,14 | -2,96% | 182.370,00 |
| 18.09.2020 | 54,54 | 55,58 | 53,13 | 53,73 | -0,09% | 281.808,00 |
| 17.09.2020 | 52,75 | 54,00 | 51,47 | 53,78 | 0,79% | 122.296,00 |
| 16.09.2020 | 50,99 | 53,67 | 50,97 | 53,36 | 5,06% | 248.313,00 |
| 15.09.2020 | 49,86 | 51,00 | 49,59 | 50,79 | 2,34% | 174.481,00 |