Echtzeit-Aktienkurs CONTROL4 CORP. DL-,0001
Bid:
Ask:
Aktienkurse zur CONTROL4 CORP. DL-,0001 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.07.2019 | 23,89 | 23,91 | 23,88 | 23,91 | 0,13% | 829.047,00 |
30.07.2019 | 23,86 | 23,89 | 23,86 | 23,88 | 0,13% | 389.500,00 |
29.07.2019 | 23,86 | 23,88 | 23,85 | 23,85 | -0,04% | 541.628,00 |
26.07.2019 | 23,87 | 23,88 | 23,86 | 23,86 | 0,00% | 257.917,00 |
25.07.2019 | 23,86 | 23,87 | 23,85 | 23,86 | 0,00% | 341.390,00 |
24.07.2019 | 23,85 | 23,87 | 23,85 | 23,86 | 0,04% | 205.950,00 |
23.07.2019 | 23,84 | 23,87 | 23,84 | 23,85 | 0,04% | 128.552,00 |
22.07.2019 | 23,84 | 23,85 | 23,84 | 23,84 | 0,00% | 131.526,00 |
19.07.2019 | 23,83 | 23,84 | 23,82 | 23,84 | 0,04% | 203.045,00 |
18.07.2019 | 23,82 | 23,84 | 23,82 | 23,83 | 0,04% | 163.589,00 |
17.07.2019 | 23,78 | 23,83 | 23,78 | 23,82 | 0,04% | 170.042,00 |
16.07.2019 | 23,81 | 23,82 | 23,81 | 23,81 | -0,04% | 97.164,00 |
15.07.2019 | 23,81 | 23,82 | 23,81 | 23,82 | 0,08% | 275.593,00 |
12.07.2019 | 23,81 | 23,82 | 23,80 | 23,80 | -0,04% | 271.062,00 |
11.07.2019 | 23,79 | 23,82 | 23,78 | 23,81 | 0,13% | 162.079,00 |
10.07.2019 | 23,79 | 23,80 | 23,77 | 23,78 | 0,00% | 558.630,00 |
09.07.2019 | 23,78 | 23,79 | 23,78 | 23,78 | 0,00% | 169.530,00 |
08.07.2019 | 23,78 | 23,80 | 23,78 | 23,78 | 0,00% | 205.859,00 |
05.07.2019 | 23,77 | 23,79 | 23,77 | 23,78 | 0,04% | 123.433,00 |
03.07.2019 | 23,77 | 23,78 | 23,76 | 23,77 | -0,08% | 130.590,00 |
02.07.2019 | 23,75 | 23,79 | 23,75 | 23,79 | 0,17% | 171.546,00 |
01.07.2019 | 23,82 | 23,82 | 23,75 | 23,75 | 0,00% | 364.735,00 |
28.06.2019 | 23,77 | 23,79 | 23,75 | 23,75 | -0,04% | 553.461,00 |
27.06.2019 | 23,78 | 23,79 | 23,75 | 23,76 | 0,04% | 201.453,00 |
26.06.2019 | 23,75 | 23,78 | 23,75 | 23,75 | 0,00% | 235.047,00 |
25.06.2019 | 23,76 | 23,78 | 23,75 | 23,75 | -0,04% | 257.792,00 |
24.06.2019 | 23,74 | 23,77 | 23,70 | 23,76 | 0,04% | 757.050,00 |
21.06.2019 | 23,71 | 23,78 | 23,70 | 23,75 | 0,17% | 434.047,00 |
20.06.2019 | 23,79 | 23,80 | 23,71 | 23,71 | -0,17% | 239.252,00 |
19.06.2019 | 23,73 | 23,76 | 23,70 | 23,75 | 0,00% | 311.316,00 |
18.06.2019 | 23,75 | 23,80 | 23,70 | 23,75 | 0,13% | 467.111,00 |
17.06.2019 | 23,75 | 23,75 | 23,70 | 23,72 | 0,00% | 240.987,00 |
14.06.2019 | 23,76 | 23,76 | 23,70 | 23,72 | 0,00% | 296.704,00 |
13.06.2019 | 23,75 | 23,80 | 23,70 | 23,72 | -0,17% | 402.760,00 |
12.06.2019 | 23,70 | 23,80 | 23,69 | 23,76 | 0,47% | 265.272,00 |
11.06.2019 | 23,64 | 23,69 | 23,61 | 23,65 | 0,08% | 872.858,00 |
10.06.2019 | 23,70 | 23,70 | 23,62 | 23,63 | -0,17% | 523.416,00 |
07.06.2019 | 23,66 | 23,74 | 23,64 | 23,67 | 0,13% | 253.053,00 |
06.06.2019 | 23,65 | 23,67 | 23,63 | 23,64 | 0,00% | 543.314,00 |
05.06.2019 | 23,64 | 23,69 | 23,63 | 23,64 | -0,13% | 517.016,00 |
04.06.2019 | 23,67 | 23,70 | 23,60 | 23,67 | 0,00% | 461.034,00 |
03.06.2019 | 23,63 | 23,69 | 23,60 | 23,67 | 0,04% | 417.266,00 |
31.05.2019 | 23,65 | 23,70 | 23,60 | 23,66 | -0,55% | 488.641,00 |
30.05.2019 | 23,72 | 23,80 | 23,65 | 23,79 | 0,25% | 252.297,00 |
29.05.2019 | 23,62 | 23,75 | 23,59 | 23,73 | 0,38% | 433.434,00 |
28.05.2019 | 23,64 | 23,69 | 23,61 | 23,64 | 0,13% | 335.474,00 |
24.05.2019 | 23,74 | 23,74 | 23,61 | 23,61 | -0,13% | 211.602,00 |
23.05.2019 | 23,72 | 23,75 | 23,43 | 23,64 | -0,46% | 616.083,00 |
22.05.2019 | 23,73 | 23,80 | 23,70 | 23,75 | 0,34% | 468.652,00 |
21.05.2019 | 23,69 | 23,78 | 23,65 | 23,67 | 0,13% | 563.372,00 |
20.05.2019 | 23,64 | 23,75 | 23,63 | 23,64 | 0,04% | 425.369,00 |
17.05.2019 | 23,74 | 23,74 | 23,62 | 23,63 | -0,42% | 965.852,00 |
16.05.2019 | 23,75 | 23,79 | 23,63 | 23,73 | -0,04% | 823.723,00 |
15.05.2019 | 23,70 | 23,82 | 23,69 | 23,74 | -0,08% | 874.267,00 |
14.05.2019 | 23,78 | 23,80 | 23,71 | 23,76 | 0,04% | 752.617,00 |
13.05.2019 | 23,60 | 23,85 | 23,43 | 23,75 | 0,34% | 1.259.789,00 |
10.05.2019 | 23,80 | 23,89 | 23,60 | 23,67 | -0,96% | 2.046.957,00 |
09.05.2019 | 23,81 | 24,39 | 23,77 | 23,90 | 39,60% | 4.279.876,00 |
08.05.2019 | 17,60 | 17,72 | 17,11 | 17,12 | -2,39% | 147.575,00 |
07.05.2019 | 17,65 | 18,01 | 17,35 | 17,54 | -1,63% | 250.431,00 |
06.05.2019 | 17,67 | 17,99 | 17,57 | 17,83 | -1,82% | 208.249,00 |
03.05.2019 | 17,90 | 18,44 | 17,90 | 18,16 | 2,71% | 200.177,00 |
02.05.2019 | 17,88 | 18,32 | 17,54 | 17,68 | -1,72% | 275.651,00 |
01.05.2019 | 17,56 | 18,50 | 17,44 | 17,99 | 3,33% | 480.556,00 |
30.04.2019 | 17,48 | 17,75 | 16,95 | 17,41 | -0,46% | 271.944,00 |
29.04.2019 | 17,22 | 17,54 | 17,15 | 17,49 | 1,51% | 244.003,00 |
26.04.2019 | 16,62 | 17,25 | 16,56 | 17,23 | 3,11% | 296.267,00 |
25.04.2019 | 17,36 | 17,36 | 16,63 | 16,71 | -3,86% | 250.508,00 |
24.04.2019 | 17,62 | 17,70 | 17,33 | 17,38 | -0,40% | 211.368,00 |
23.04.2019 | 17,26 | 17,54 | 17,15 | 17,45 | 1,39% | 164.415,00 |
22.04.2019 | 17,35 | 17,35 | 17,01 | 17,21 | -0,81% | 123.120,00 |
18.04.2019 | 17,28 | 17,45 | 17,10 | 17,35 | 0,17% | 122.068,00 |
17.04.2019 | 17,48 | 17,82 | 17,32 | 17,32 | -0,52% | 280.941,00 |
16.04.2019 | 17,12 | 17,50 | 17,07 | 17,41 | 2,11% | 165.139,00 |
15.04.2019 | 17,76 | 17,90 | 16,98 | 17,05 | -3,89% | 186.783,00 |
12.04.2019 | 17,09 | 18,05 | 17,08 | 17,74 | 3,86% | 519.678,00 |
11.04.2019 | 17,12 | 17,24 | 16,98 | 17,08 | -0,06% | 108.874,00 |
10.04.2019 | 16,86 | 17,15 | 16,73 | 17,09 | 1,30% | 144.550,00 |
09.04.2019 | 17,15 | 17,28 | 16,81 | 16,87 | -2,09% | 198.839,00 |
08.04.2019 | 17,17 | 17,38 | 17,03 | 17,23 | -0,12% | 135.244,00 |
05.04.2019 | 17,27 | 17,32 | 17,11 | 17,25 | 0,23% | 114.934,00 |
04.04.2019 | 17,07 | 17,42 | 16,98 | 17,21 | 0,82% | 167.532,00 |
03.04.2019 | 17,07 | 17,29 | 16,95 | 17,07 | 0,83% | 138.792,00 |
02.04.2019 | 17,04 | 17,04 | 16,71 | 16,93 | -0,65% | 122.340,00 |
01.04.2019 | 17,12 | 17,29 | 16,84 | 17,04 | 0,65% | 205.686,00 |
29.03.2019 | 16,60 | 17,09 | 16,51 | 16,93 | 2,67% | 324.472,00 |
28.03.2019 | 16,55 | 16,70 | 16,35 | 16,49 | -0,12% | 116.147,00 |
27.03.2019 | 16,36 | 16,69 | 16,13 | 16,51 | 1,16% | 141.149,00 |
26.03.2019 | 16,54 | 16,70 | 16,15 | 16,32 | -0,55% | 192.960,00 |
25.03.2019 | 16,30 | 16,63 | 16,01 | 16,41 | 0,24% | 171.893,00 |
22.03.2019 | 17,00 | 17,00 | 16,37 | 16,37 | -3,93% | 228.728,00 |
21.03.2019 | 16,73 | 17,21 | 16,71 | 17,04 | 2,10% | 147.477,00 |
20.03.2019 | 16,75 | 16,97 | 16,42 | 16,69 | -0,42% | 389.527,00 |
19.03.2019 | 16,59 | 16,99 | 16,57 | 16,76 | 1,39% | 179.840,00 |
18.03.2019 | 16,74 | 16,94 | 16,40 | 16,53 | -1,14% | 222.328,00 |
15.03.2019 | 16,90 | 17,26 | 16,67 | 16,72 | -0,59% | 256.552,00 |
14.03.2019 | 17,10 | 17,16 | 16,78 | 16,82 | -1,69% | 138.457,00 |
13.03.2019 | 17,10 | 17,25 | 16,91 | 17,11 | 0,29% | 163.349,00 |
12.03.2019 | 17,05 | 17,25 | 16,86 | 17,06 | 0,06% | 289.642,00 |
11.03.2019 | 16,99 | 17,17 | 16,80 | 17,05 | 0,89% | 235.343,00 |