48,230$
-0,02%
Echtzeit-Aktienkurs Echo Global Logistics Inc.
Bid:
Ask:
Aktienkurse zur Echo Global Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2021 | 48,24 | 48,26 | 48,23 | 48,24 | 0,04% | 589.656,00 |
| 19.11.2021 | 48,22 | 48,25 | 48,21 | 48,22 | 0,00% | 336.484,00 |
| 18.11.2021 | 48,24 | 48,24 | 48,22 | 48,22 | -0,04% | 246.865,00 |
| 17.11.2021 | 48,22 | 48,24 | 48,22 | 48,24 | 0,02% | 317.177,00 |
| 16.11.2021 | 48,18 | 48,23 | 48,15 | 48,23 | 0,10% | 347.753,00 |
| 15.11.2021 | 48,15 | 48,18 | 48,13 | 48,18 | 0,08% | 206.321,00 |
| 12.11.2021 | 48,18 | 48,18 | 48,11 | 48,14 | -0,06% | 168.164,00 |
| 11.11.2021 | 48,18 | 48,19 | 48,11 | 48,17 | 0,02% | 418.335,00 |
| 10.11.2021 | 48,17 | 48,19 | 48,13 | 48,16 | -0,04% | 781.146,00 |
| 09.11.2021 | 48,18 | 48,19 | 48,14 | 48,18 | 0,06% | 541.106,00 |
| 08.11.2021 | 48,23 | 48,24 | 48,14 | 48,15 | -0,12% | 366.139,00 |
| 05.11.2021 | 48,18 | 48,25 | 48,13 | 48,21 | 0,06% | 522.344,00 |
| 04.11.2021 | 48,20 | 48,22 | 48,13 | 48,18 | 0,12% | 391.142,00 |
| 03.11.2021 | 48,15 | 48,19 | 48,11 | 48,12 | 0,00% | 824.188,00 |
| 02.11.2021 | 48,18 | 48,19 | 48,12 | 48,12 | -0,06% | 658.753,00 |
| 01.11.2021 | 48,20 | 48,23 | 48,12 | 48,15 | -0,17% | 532.035,00 |
| 29.10.2021 | 48,16 | 48,24 | 48,11 | 48,23 | 0,02% | 507.420,00 |
| 28.10.2021 | 48,14 | 48,27 | 48,13 | 48,22 | 0,21% | 433.212,00 |
| 27.10.2021 | 48,14 | 48,17 | 48,12 | 48,12 | -0,12% | 420.411,00 |
| 26.10.2021 | 48,08 | 48,22 | 48,08 | 48,18 | 0,19% | 535.862,00 |
| 25.10.2021 | 48,10 | 48,19 | 48,05 | 48,09 | -0,06% | 531.308,00 |
| 22.10.2021 | 48,36 | 48,36 | 48,09 | 48,12 | 0,10% | 250.979,00 |
| 21.10.2021 | 48,08 | 48,17 | 48,02 | 48,07 | 0,02% | 276.803,00 |
| 20.10.2021 | 48,10 | 48,12 | 48,06 | 48,06 | 0,02% | 251.943,00 |
| 19.10.2021 | 48,03 | 48,14 | 48,02 | 48,05 | 0,02% | 252.384,00 |
| 18.10.2021 | 48,05 | 48,13 | 48,01 | 48,04 | 0,04% | 328.846,00 |
| 15.10.2021 | 48,12 | 48,19 | 48,02 | 48,02 | -0,10% | 483.847,00 |
| 14.10.2021 | 48,10 | 48,13 | 48,00 | 48,07 | 0,06% | 402.298,00 |
| 13.10.2021 | 48,14 | 48,14 | 47,97 | 48,04 | -0,17% | 391.916,00 |
| 12.10.2021 | 48,12 | 48,17 | 48,05 | 48,12 | 0,00% | 380.257,00 |
| 11.10.2021 | 47,90 | 48,14 | 47,90 | 48,12 | 0,25% | 410.741,00 |
| 08.10.2021 | 48,09 | 48,11 | 47,97 | 48,00 | -0,17% | 433.303,00 |
| 07.10.2021 | 48,14 | 48,20 | 47,96 | 48,08 | -0,12% | 423.760,00 |
| 06.10.2021 | 47,81 | 48,18 | 47,78 | 48,14 | 0,29% | 1.304.291,00 |
| 05.10.2021 | 47,80 | 48,09 | 47,69 | 48,00 | 0,52% | 689.336,00 |
| 04.10.2021 | 47,73 | 48,05 | 47,67 | 47,75 | 0,23% | 1.079.568,00 |
| 01.10.2021 | 47,84 | 47,89 | 47,64 | 47,64 | -0,15% | 925.719,00 |
| 30.09.2021 | 47,88 | 47,88 | 47,61 | 47,71 | -0,27% | 830.544,00 |
| 29.09.2021 | 47,77 | 47,94 | 47,58 | 47,84 | 0,25% | 517.806,00 |
| 28.09.2021 | 47,92 | 48,16 | 47,47 | 47,72 | -0,58% | 961.939,00 |
| 27.09.2021 | 47,80 | 48,09 | 47,80 | 48,00 | 0,57% | 546.855,00 |
| 24.09.2021 | 47,73 | 47,98 | 47,71 | 47,73 | 0,04% | 662.089,00 |
| 23.09.2021 | 47,76 | 47,84 | 47,70 | 47,71 | -0,02% | 667.657,00 |
| 22.09.2021 | 47,78 | 47,78 | 47,66 | 47,72 | 0,04% | 1.719.883,00 |
| 21.09.2021 | 47,76 | 47,81 | 47,67 | 47,70 | -0,19% | 1.591.881,00 |
| 20.09.2021 | 47,73 | 47,84 | 47,69 | 47,79 | -0,06% | 1.837.576,00 |
| 17.09.2021 | 47,81 | 47,85 | 47,78 | 47,82 | 0,04% | 1.393.827,00 |
| 16.09.2021 | 47,85 | 47,87 | 47,75 | 47,80 | 0,00% | 839.126,00 |
| 15.09.2021 | 47,85 | 47,92 | 47,71 | 47,80 | -0,02% | 1.327.335,00 |
| 14.09.2021 | 47,82 | 48,00 | 47,73 | 47,81 | -0,19% | 1.309.151,00 |
| 13.09.2021 | 47,79 | 47,95 | 47,61 | 47,90 | 0,42% | 2.375.729,00 |
| 10.09.2021 | 47,90 | 48,26 | 47,70 | 47,70 | 52,30% | 4.564.410,00 |
| 09.09.2021 | 31,96 | 31,96 | 31,05 | 31,32 | -2,06% | 98.063,00 |
| 08.09.2021 | 31,94 | 32,04 | 31,49 | 31,98 | -0,22% | 86.969,00 |
| 07.09.2021 | 32,78 | 32,87 | 31,93 | 32,05 | -2,35% | 97.661,00 |
| 03.09.2021 | 33,14 | 33,22 | 32,67 | 32,82 | -0,88% | 72.201,00 |
| 02.09.2021 | 33,08 | 33,63 | 30,98 | 33,11 | 0,06% | 92.240,00 |
| 01.09.2021 | 32,78 | 33,17 | 31,85 | 33,09 | 0,64% | 130.624,00 |
| 31.08.2021 | 33,10 | 33,10 | 32,48 | 32,88 | -0,27% | 138.682,00 |
| 30.08.2021 | 32,54 | 33,07 | 32,39 | 32,97 | 1,26% | 115.377,00 |
| 27.08.2021 | 32,07 | 32,99 | 32,07 | 32,56 | 1,69% | 230.608,00 |
| 26.08.2021 | 32,28 | 32,39 | 31,92 | 32,02 | -0,71% | 133.711,00 |
| 25.08.2021 | 32,35 | 32,66 | 32,11 | 32,25 | 0,19% | 93.992,00 |
| 24.08.2021 | 32,30 | 32,59 | 32,07 | 32,19 | -0,34% | 94.093,00 |
| 23.08.2021 | 31,93 | 32,44 | 31,85 | 32,30 | 1,48% | 81.714,00 |
| 20.08.2021 | 31,00 | 31,87 | 31,00 | 31,83 | 2,15% | 167.771,00 |
| 19.08.2021 | 31,29 | 31,37 | 30,64 | 31,16 | -1,30% | 113.160,00 |
| 18.08.2021 | 31,90 | 32,95 | 31,52 | 31,57 | -1,19% | 116.921,00 |
| 17.08.2021 | 32,15 | 32,24 | 31,64 | 31,95 | -1,27% | 116.203,00 |
| 16.08.2021 | 31,88 | 32,60 | 31,54 | 32,36 | 1,31% | 98.326,00 |
| 13.08.2021 | 31,83 | 32,01 | 31,62 | 31,94 | 0,60% | 62.557,00 |
| 12.08.2021 | 31,70 | 32,02 | 31,41 | 31,75 | -0,35% | 71.613,00 |
| 11.08.2021 | 31,14 | 31,86 | 30,81 | 31,86 | 2,44% | 104.774,00 |
| 10.08.2021 | 30,62 | 31,12 | 30,27 | 31,10 | 1,40% | 119.470,00 |
| 09.08.2021 | 31,17 | 31,20 | 30,62 | 30,67 | -1,79% | 93.354,00 |
| 06.08.2021 | 31,57 | 31,60 | 30,66 | 31,23 | 1,96% | 104.986,00 |
| 05.08.2021 | 31,02 | 31,46 | 30,58 | 30,63 | -1,03% | 130.173,00 |
| 04.08.2021 | 31,85 | 32,25 | 30,88 | 30,95 | -3,13% | 180.533,00 |
| 03.08.2021 | 30,81 | 32,05 | 30,32 | 31,95 | 4,45% | 290.431,00 |
| 02.08.2021 | 31,08 | 31,20 | 30,40 | 30,59 | -1,10% | 297.061,00 |
| 30.07.2021 | 30,59 | 31,21 | 30,44 | 30,93 | 0,91% | 288.537,00 |
| 29.07.2021 | 29,17 | 31,20 | 28,96 | 30,65 | 10,09% | 528.772,00 |
| 28.07.2021 | 27,65 | 28,00 | 27,15 | 27,84 | 0,65% | 153.037,00 |
| 27.07.2021 | 27,50 | 27,70 | 26,94 | 27,66 | -0,11% | 343.888,00 |
| 26.07.2021 | 28,52 | 28,57 | 27,64 | 27,69 | -1,91% | 156.431,00 |
| 23.07.2021 | 28,77 | 28,77 | 28,07 | 28,23 | -0,28% | 83.587,00 |
| 22.07.2021 | 27,72 | 28,43 | 27,32 | 28,31 | 2,17% | 284.419,00 |
| 21.07.2021 | 27,65 | 28,10 | 27,42 | 27,71 | 0,80% | 116.478,00 |
| 20.07.2021 | 27,38 | 28,11 | 27,25 | 27,49 | 1,18% | 253.090,00 |
| 19.07.2021 | 28,13 | 28,13 | 26,97 | 27,17 | -5,00% | 184.812,00 |
| 16.07.2021 | 28,99 | 29,20 | 28,59 | 28,60 | -0,87% | 401.984,00 |
| 15.07.2021 | 28,37 | 29,11 | 28,32 | 28,85 | 0,84% | 99.969,00 |
| 14.07.2021 | 28,62 | 29,20 | 28,41 | 28,61 | -0,03% | 98.141,00 |
| 13.07.2021 | 28,46 | 28,66 | 28,17 | 28,62 | 0,25% | 125.126,00 |
| 12.07.2021 | 28,49 | 28,70 | 28,10 | 28,55 | -0,63% | 109.604,00 |
| 09.07.2021 | 28,48 | 29,00 | 27,89 | 28,73 | 2,50% | 153.903,00 |
| 08.07.2021 | 28,52 | 28,57 | 27,70 | 28,03 | -3,58% | 182.871,00 |
| 07.07.2021 | 28,57 | 29,23 | 28,26 | 29,07 | 0,97% | 352.626,00 |
| 06.07.2021 | 29,66 | 29,75 | 27,95 | 28,79 | -2,93% | 549.557,00 |
| 02.07.2021 | 30,55 | 30,59 | 29,12 | 29,66 | -4,45% | 305.823,00 |