3,705$
2,07%
Echtzeit-Aktienkurs Conn´s Inc.
Bid:
Ask:
Aktienkurse zur Conn´s Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 3,78 | 3,78 | 3,52 | 3,63 | -4,97% | 59.909,00 |
| 24.04.2024 | 3,76 | 3,82 | 3,70 | 3,82 | 3,24% | 35.891,00 |
| 23.04.2024 | 3,70 | 3,80 | 3,61 | 3,70 | 0,00% | 66.899,00 |
| 22.04.2024 | 3,70 | 3,83 | 3,43 | 3,70 | -1,07% | 149.042,00 |
| 19.04.2024 | 3,63 | 3,93 | 3,63 | 3,74 | 2,19% | 101.156,00 |
| 18.04.2024 | 3,67 | 3,82 | 3,61 | 3,66 | -1,08% | 58.905,00 |
| 17.04.2024 | 3,78 | 3,90 | 3,58 | 3,70 | -4,88% | 115.958,00 |
| 16.04.2024 | 3,94 | 4,04 | 3,82 | 3,89 | -2,02% | 46.108,00 |
| 15.04.2024 | 3,99 | 4,16 | 3,87 | 3,97 | -1,98% | 143.069,00 |
| 12.04.2024 | 3,98 | 4,23 | 3,74 | 4,05 | -0,20% | 157.831,00 |
| 11.04.2024 | 3,00 | 4,08 | 2,92 | 4,06 | 27,21% | 744.590,00 |
| 10.04.2024 | 3,24 | 3,25 | 3,07 | 3,19 | -5,62% | 62.724,00 |
| 09.04.2024 | 3,21 | 3,45 | 3,21 | 3,38 | 4,00% | 32.668,00 |
| 08.04.2024 | 3,29 | 3,32 | 3,16 | 3,25 | -2,11% | 19.462,00 |
| 05.04.2024 | 3,13 | 3,37 | 3,07 | 3,32 | 5,73% | 102.497,00 |
| 04.04.2024 | 3,14 | 3,15 | 2,95 | 3,14 | 1,62% | 86.191,00 |
| 03.04.2024 | 3,15 | 3,21 | 3,06 | 3,09 | -1,90% | 55.447,00 |
| 02.04.2024 | 3,37 | 3,37 | 3,01 | 3,15 | -6,53% | 120.564,00 |
| 01.04.2024 | 3,37 | 3,46 | 3,25 | 3,37 | 0,60% | 22.669,00 |
| 28.03.2024 | 3,40 | 3,46 | 3,25 | 3,35 | -2,05% | 58.537,00 |
| 27.03.2024 | 3,40 | 3,48 | 3,24 | 3,42 | 5,88% | 41.817,00 |
| 26.03.2024 | 3,48 | 3,48 | 3,21 | 3,23 | -5,56% | 31.948,00 |
| 25.03.2024 | 3,29 | 3,48 | 3,29 | 3,42 | 5,23% | 51.350,00 |
| 22.03.2024 | 3,27 | 3,29 | 3,15 | 3,25 | -1,81% | 122.287,00 |
| 21.03.2024 | 3,50 | 3,59 | 3,30 | 3,31 | -5,43% | 84.176,00 |
| 20.03.2024 | 3,29 | 3,58 | 3,29 | 3,50 | 7,03% | 48.017,00 |
| 19.03.2024 | 3,07 | 3,30 | 3,07 | 3,27 | 7,92% | 64.862,00 |
| 18.03.2024 | 3,14 | 3,25 | 3,01 | 3,03 | -5,31% | 131.883,00 |
| 15.03.2024 | 3,25 | 3,34 | 3,01 | 3,20 | -1,23% | 2.448.319,00 |
| 14.03.2024 | 3,40 | 3,42 | 3,22 | 3,24 | -4,71% | 145.665,00 |
| 13.03.2024 | 3,38 | 3,47 | 3,26 | 3,40 | -0,87% | 182.163,00 |
| 12.03.2024 | 3,51 | 3,55 | 3,30 | 3,43 | -2,56% | 103.812,00 |
| 11.03.2024 | 3,57 | 3,58 | 3,40 | 3,52 | -0,56% | 128.590,00 |
| 08.03.2024 | 3,54 | 3,80 | 3,46 | 3,54 | 0,57% | 140.257,00 |
| 07.03.2024 | 3,59 | 3,70 | 3,43 | 3,52 | 1,44% | 76.619,00 |
| 06.03.2024 | 3,37 | 3,50 | 3,31 | 3,47 | 4,20% | 136.758,00 |
| 05.03.2024 | 3,35 | 3,43 | 3,21 | 3,33 | -1,77% | 137.795,00 |
| 04.03.2024 | 3,78 | 3,84 | 3,37 | 3,39 | -11,49% | 180.379,00 |
| 01.03.2024 | 4,01 | 4,01 | 3,75 | 3,83 | -4,73% | 89.934,00 |
| 29.02.2024 | 4,23 | 4,27 | 4,01 | 4,02 | -3,13% | 41.397,00 |
| 28.02.2024 | 4,19 | 4,27 | 4,11 | 4,15 | 1,72% | 51.251,00 |
| 27.02.2024 | 4,13 | 4,18 | 4,00 | 4,08 | 0,25% | 45.578,00 |
| 26.02.2024 | 4,05 | 4,19 | 4,05 | 4,07 | 0,00% | 88.365,00 |
| 23.02.2024 | 4,16 | 4,17 | 4,00 | 4,07 | -0,73% | 60.726,00 |
| 22.02.2024 | 4,40 | 4,46 | 4,05 | 4,10 | -5,53% | 97.086,00 |
| 21.02.2024 | 4,86 | 4,88 | 4,34 | 4,34 | -11,07% | 49.931,00 |
| 20.02.2024 | 5,02 | 5,06 | 4,88 | 4,88 | -3,75% | 180.979,00 |
| 16.02.2024 | 5,06 | 5,19 | 4,99 | 5,07 | 0,00% | 83.780,00 |
| 15.02.2024 | 4,96 | 5,19 | 4,93 | 5,07 | 0,80% | 137.978,00 |
| 14.02.2024 | 4,92 | 5,12 | 4,92 | 5,03 | 1,41% | 90.206,00 |
| 13.02.2024 | 4,91 | 4,96 | 4,61 | 4,96 | -1,59% | 96.685,00 |
| 12.02.2024 | 4,93 | 5,05 | 4,86 | 5,04 | 1,61% | 52.954,00 |
| 09.02.2024 | 4,87 | 5,06 | 4,81 | 4,96 | 2,69% | 79.013,00 |
| 08.02.2024 | 4,67 | 4,89 | 4,53 | 4,83 | 2,77% | 72.063,00 |
| 07.02.2024 | 4,80 | 4,83 | 4,50 | 4,70 | -2,69% | 102.975,00 |
| 06.02.2024 | 4,84 | 4,92 | 4,70 | 4,83 | -2,42% | 91.656,00 |
| 05.02.2024 | 4,94 | 5,09 | 4,86 | 4,95 | 0,61% | 61.969,00 |
| 02.02.2024 | 4,72 | 4,93 | 4,71 | 4,92 | 2,29% | 43.942,00 |
| 01.02.2024 | 4,59 | 4,83 | 4,47 | 4,81 | 5,48% | 96.213,00 |
| 31.01.2024 | 4,62 | 4,66 | 4,40 | 4,56 | -1,72% | 81.785,00 |
| 30.01.2024 | 4,75 | 4,78 | 4,55 | 4,64 | -2,32% | 66.088,00 |
| 29.01.2024 | 4,70 | 4,80 | 4,51 | 4,75 | -3,26% | 96.272,00 |
| 26.01.2024 | 4,90 | 5,01 | 4,88 | 4,91 | 0,20% | 44.039,00 |
| 25.01.2024 | 5,02 | 5,02 | 4,79 | 4,90 | -1,41% | 50.809,00 |
| 24.01.2024 | 4,88 | 5,00 | 4,87 | 4,97 | 1,43% | 83.787,00 |
| 23.01.2024 | 5,03 | 5,18 | 4,77 | 4,90 | -1,61% | 117.922,00 |
| 22.01.2024 | 4,75 | 5,05 | 4,75 | 4,98 | 4,84% | 129.081,00 |
| 19.01.2024 | 4,70 | 4,77 | 4,60 | 4,75 | -1,66% | 109.389,00 |
| 18.01.2024 | 4,83 | 4,99 | 4,60 | 4,83 | 0,21% | 91.902,00 |
| 17.01.2024 | 4,64 | 4,84 | 4,64 | 4,82 | 1,26% | 100.132,00 |
| 16.01.2024 | 4,71 | 4,82 | 4,61 | 4,76 | -1,45% | 83.913,00 |
| 12.01.2024 | 5,02 | 5,12 | 4,78 | 4,83 | -4,55% | 92.942,00 |
| 11.01.2024 | 4,98 | 5,09 | 4,85 | 5,06 | -0,39% | 133.216,00 |
| 10.01.2024 | 5,04 | 5,15 | 4,89 | 5,08 | 1,40% | 89.806,00 |
| 09.01.2024 | 4,80 | 5,01 | 4,77 | 5,01 | 1,83% | 102.325,00 |
| 08.01.2024 | 4,74 | 5,06 | 4,71 | 4,92 | 4,46% | 256.223,00 |
| 05.01.2024 | 4,44 | 4,75 | 4,36 | 4,71 | 4,78% | 260.478,00 |
| 04.01.2024 | 4,17 | 4,54 | 4,15 | 4,50 | 7,02% | 123.352,00 |
| 03.01.2024 | 4,39 | 4,39 | 4,01 | 4,20 | -6,25% | 202.512,00 |
| 02.01.2024 | 4,49 | 4,72 | 4,36 | 4,48 | 0,90% | 134.163,00 |
| 29.12.2023 | 4,65 | 4,79 | 4,26 | 4,44 | -3,69% | 164.231,00 |
| 28.12.2023 | 4,50 | 4,73 | 4,35 | 4,61 | 6,22% | 203.811,00 |
| 27.12.2023 | 4,36 | 4,53 | 4,20 | 4,34 | 1,64% | 190.596,00 |
| 26.12.2023 | 3,98 | 4,48 | 3,91 | 4,27 | 9,49% | 285.818,00 |
| 22.12.2023 | 3,78 | 3,94 | 3,69 | 3,90 | 3,17% | 122.211,00 |
| 21.12.2023 | 3,60 | 3,80 | 3,57 | 3,78 | 6,18% | 142.261,00 |
| 20.12.2023 | 3,86 | 3,86 | 3,53 | 3,56 | -6,56% | 249.766,00 |
| 19.12.2023 | 2,99 | 3,88 | 2,84 | 3,81 | 33,68% | 1.536.679,00 |
| 18.12.2023 | 2,98 | 3,00 | 2,76 | 2,85 | -6,25% | 107.685,00 |
| 15.12.2023 | 2,67 | 3,12 | 2,61 | 3,04 | 15,15% | 475.594,00 |
| 14.12.2023 | 2,73 | 3,00 | 2,64 | 2,64 | -3,30% | 162.454,00 |
| 13.12.2023 | 2,66 | 3,00 | 2,62 | 2,73 | 2,25% | 124.938,00 |
| 12.12.2023 | 2,85 | 2,85 | 2,66 | 2,67 | -7,61% | 124.899,00 |
| 11.12.2023 | 2,86 | 3,05 | 2,68 | 2,89 | 1,76% | 241.873,00 |
| 08.12.2023 | 2,59 | 2,93 | 2,56 | 2,84 | 10,07% | 152.795,00 |
| 07.12.2023 | 3,04 | 3,04 | 2,55 | 2,58 | -13,71% | 321.620,00 |
| 06.12.2023 | 3,24 | 3,34 | 2,93 | 2,99 | -8,00% | 332.961,00 |
| 05.12.2023 | 3,34 | 3,41 | 3,20 | 3,25 | -2,40% | 58.539,00 |
| 04.12.2023 | 3,45 | 3,56 | 3,32 | 3,33 | -4,58% | 58.723,00 |
| 01.12.2023 | 3,31 | 3,56 | 3,31 | 3,49 | 5,76% | 50.783,00 |