Echtzeit-Aktienkurs Ecology and Environment
Bid:
Ask:
Aktienkurse zur Ecology and Environment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2019 | 15,15 | 15,48 | 15,10 | 15,45 | 1,91% | 41.293,00 |
| 27.12.2019 | 15,16 | 15,19 | 15,06 | 15,16 | -0,13% | 1.463,00 |
| 26.12.2019 | 15,16 | 15,20 | 15,16 | 15,18 | 0,20% | 4.619,00 |
| 24.12.2019 | 15,13 | 15,15 | 15,13 | 15,15 | 0,07% | 1.703,00 |
| 23.12.2019 | 15,13 | 15,14 | 15,13 | 15,14 | -0,26% | 1.677,00 |
| 20.12.2019 | 15,13 | 15,18 | 15,13 | 15,18 | 0,16% | 10.880,00 |
| 19.12.2019 | 15,14 | 15,17 | 15,13 | 15,16 | 0,03% | 2.998,00 |
| 18.12.2019 | 15,10 | 15,21 | 15,10 | 15,15 | 0,88% | 7.839,00 |
| 17.12.2019 | 15,01 | 15,03 | 15,01 | 15,02 | -0,15% | 7.761,00 |
| 13.12.2019 | 15,03 | 15,04 | 15,00 | 15,04 | -0,40% | 206,00 |
| 12.12.2019 | 15,04 | 15,11 | 15,03 | 15,10 | 0,33% | 3.615,00 |
| 11.12.2019 | 15,10 | 15,10 | 15,05 | 15,05 | 0,00% | 2.370,00 |
| 10.12.2019 | 15,12 | 15,12 | 15,04 | 15,05 | -0,40% | 20.163,00 |
| 06.12.2019 | 15,11 | 15,12 | 15,11 | 15,11 | 0,00% | 1.230,00 |
| 05.12.2019 | 15,09 | 15,12 | 15,09 | 15,11 | 0,13% | 1.927,00 |
| 04.12.2019 | 15,10 | 15,11 | 15,09 | 15,09 | 0,07% | 2.976,00 |
| 03.12.2019 | 15,08 | 15,09 | 15,08 | 15,08 | 0,47% | 3.793,00 |
| 02.12.2019 | 15,11 | 15,11 | 14,90 | 15,01 | -0,64% | 8.934,00 |
| 29.11.2019 | 15,12 | 15,12 | 15,10 | 15,11 | -0,22% | 1.191,00 |
| 27.11.2019 | 15,14 | 15,14 | 15,14 | 15,14 | 0,20% | 125,00 |
| 26.11.2019 | 15,10 | 15,12 | 15,10 | 15,11 | 0,13% | 5.881,00 |
| 25.11.2019 | 15,11 | 15,11 | 15,09 | 15,09 | 0,00% | 829,00 |
| 22.11.2019 | 15,13 | 15,13 | 15,09 | 15,09 | 0,13% | 473,00 |
| 21.11.2019 | 15,09 | 15,11 | 15,07 | 15,07 | 0,07% | 5.721,00 |
| 20.11.2019 | 15,09 | 15,14 | 15,05 | 15,06 | -0,23% | 3.854,00 |
| 19.11.2019 | 15,15 | 15,15 | 15,07 | 15,09 | -0,70% | 3.951,00 |
| 18.11.2019 | 15,15 | 15,22 | 15,12 | 15,20 | 0,60% | 4.459,00 |
| 15.11.2019 | 15,10 | 15,11 | 15,09 | 15,11 | 0,08% | 1.128,00 |
| 14.11.2019 | 15,10 | 15,10 | 15,10 | 15,10 | -0,15% | 337,00 |
| 13.11.2019 | 15,09 | 15,13 | 15,09 | 15,12 | 0,33% | 1.586,00 |
| 12.11.2019 | 15,08 | 15,08 | 15,07 | 15,07 | 0,00% | 2.426,00 |
| 11.11.2019 | 15,11 | 15,11 | 15,07 | 15,07 | -0,20% | 4.610,00 |
| 08.11.2019 | 15,10 | 15,10 | 15,10 | 15,10 | -0,03% | 5.776,00 |
| 07.11.2019 | 15,10 | 15,11 | 15,10 | 15,10 | -0,11% | 3.337,00 |
| 06.11.2019 | 15,07 | 15,13 | 15,07 | 15,12 | 0,33% | 10.775,00 |
| 05.11.2019 | 15,07 | 15,09 | 15,07 | 15,07 | 0,13% | 345,00 |
| 04.11.2019 | 15,04 | 15,09 | 15,04 | 15,05 | -0,03% | 4.607,00 |
| 01.11.2019 | 15,05 | 15,18 | 15,04 | 15,06 | -0,43% | 17.746,00 |
| 31.10.2019 | 15,05 | 15,12 | 15,03 | 15,12 | 0,44% | 6.060,00 |
| 30.10.2019 | 15,05 | 15,05 | 15,04 | 15,05 | -0,04% | 4.448,00 |
| 29.10.2019 | 15,05 | 15,06 | 15,04 | 15,06 | -0,03% | 6.535,00 |
| 28.10.2019 | 15,05 | 15,06 | 15,05 | 15,06 | 0,09% | 1.137,00 |
| 25.10.2019 | 15,05 | 15,06 | 15,05 | 15,05 | 0,00% | 8.347,00 |
| 24.10.2019 | 15,05 | 15,05 | 15,05 | 15,05 | -0,13% | 2.101,00 |
| 23.10.2019 | 15,09 | 15,09 | 15,05 | 15,07 | 0,20% | 1.830,00 |
| 22.10.2019 | 15,07 | 15,07 | 15,04 | 15,04 | -0,27% | 3.343,00 |
| 21.10.2019 | 15,04 | 15,09 | 15,04 | 15,08 | -0,07% | 2.001,00 |
| 18.10.2019 | 15,06 | 15,09 | 15,04 | 15,09 | 0,07% | 1.377,00 |
| 17.10.2019 | 15,04 | 15,08 | 15,03 | 15,08 | 0,20% | 8.004,00 |
| 16.10.2019 | 15,05 | 15,05 | 15,04 | 15,05 | 0,00% | 2.428,00 |
| 14.10.2019 | 15,08 | 15,08 | 15,05 | 15,05 | -0,59% | 207,00 |
| 11.10.2019 | 15,16 | 15,17 | 15,14 | 15,14 | -0,25% | 1.951,00 |
| 10.10.2019 | 15,10 | 15,18 | 15,10 | 15,18 | 0,38% | 17.910,00 |
| 09.10.2019 | 15,08 | 15,14 | 15,08 | 15,12 | 0,67% | 29.368,00 |
| 08.10.2019 | 15,06 | 15,09 | 15,02 | 15,02 | -0,33% | 26.313,00 |
| 07.10.2019 | 15,07 | 15,10 | 15,07 | 15,07 | -0,66% | 8.019,00 |
| 04.10.2019 | 15,11 | 15,18 | 15,11 | 15,17 | 0,40% | 11.212,00 |
| 03.10.2019 | 15,06 | 15,14 | 15,06 | 15,11 | -0,26% | 7.212,00 |
| 02.10.2019 | 15,07 | 15,16 | 15,07 | 15,15 | -0,03% | 8.430,00 |
| 01.10.2019 | 15,17 | 15,17 | 15,15 | 15,16 | -0,16% | 14.177,00 |
| 30.09.2019 | 15,15 | 15,19 | 15,15 | 15,18 | 0,20% | 1.463,00 |
| 27.09.2019 | 15,20 | 15,26 | 15,15 | 15,15 | -0,33% | 5.270,00 |
| 26.09.2019 | 15,16 | 15,29 | 15,14 | 15,20 | 0,00% | 3.920,00 |
| 25.09.2019 | 15,34 | 15,34 | 15,17 | 15,20 | -0,46% | 1.716,00 |
| 24.09.2019 | 15,16 | 15,28 | 15,16 | 15,27 | 0,00% | 5.426,00 |
| 23.09.2019 | 15,30 | 15,30 | 15,09 | 15,27 | -1,99% | 3.581,00 |
| 20.09.2019 | 15,04 | 15,58 | 15,04 | 15,58 | 3,59% | 56.377,00 |
| 19.09.2019 | 15,04 | 15,05 | 15,02 | 15,04 | 0,13% | 4.985,00 |
| 18.09.2019 | 15,02 | 15,04 | 15,01 | 15,02 | 0,07% | 8.332,00 |
| 17.09.2019 | 15,01 | 15,02 | 15,00 | 15,01 | 0,00% | 4.205,00 |
| 16.09.2019 | 15,01 | 15,04 | 15,00 | 15,01 | -0,07% | 6.026,00 |
| 13.09.2019 | 15,05 | 15,05 | 15,02 | 15,02 | -0,07% | 4.809,00 |
| 12.09.2019 | 15,02 | 15,04 | 15,02 | 15,03 | 0,13% | 7.369,00 |
| 11.09.2019 | 15,04 | 15,04 | 15,00 | 15,01 | 0,07% | 5.307,00 |
| 10.09.2019 | 15,00 | 15,04 | 15,00 | 15,00 | -0,07% | 6.665,00 |
| 09.09.2019 | 15,01 | 15,04 | 15,00 | 15,01 | -0,07% | 11.226,00 |
| 06.09.2019 | 15,06 | 15,06 | 15,00 | 15,02 | -0,14% | 25.431,00 |
| 05.09.2019 | 15,03 | 15,06 | 15,03 | 15,04 | 0,06% | 1.772,00 |
| 04.09.2019 | 15,05 | 15,05 | 15,01 | 15,03 | -0,01% | 28.822,00 |
| 03.09.2019 | 15,13 | 15,17 | 15,03 | 15,03 | -0,63% | 28.044,00 |
| 30.08.2019 | 15,10 | 15,15 | 15,10 | 15,13 | 0,33% | 18.629,00 |
| 29.08.2019 | 15,03 | 15,13 | 15,03 | 15,08 | 0,13% | 41.650,00 |
| 28.08.2019 | 14,86 | 15,18 | 14,81 | 15,06 | 50,60% | 154.539,00 |
| 27.08.2019 | 9,92 | 10,70 | 9,92 | 10,00 | 1,56% | 5.180,00 |
| 26.08.2019 | 10,01 | 10,18 | 9,85 | 9,85 | -2,71% | 905,00 |
| 23.08.2019 | 10,22 | 10,22 | 9,74 | 10,12 | -1,17% | 2.231,00 |
| 22.08.2019 | 10,15 | 10,34 | 10,15 | 10,24 | -0,97% | 999,00 |
| 21.08.2019 | 10,34 | 10,34 | 10,34 | 10,34 | 1,87% | 157,00 |
| 19.08.2019 | 10,15 | 10,15 | 10,15 | 10,15 | 3,05% | 93,00 |
| 16.08.2019 | 9,70 | 10,02 | 9,70 | 9,85 | -0,40% | 3.712,00 |
| 15.08.2019 | 9,91 | 10,07 | 9,35 | 9,89 | -1,00% | 7.200,00 |
| 14.08.2019 | 10,08 | 10,08 | 9,90 | 9,99 | -0,60% | 849,00 |
| 13.08.2019 | 10,09 | 10,09 | 9,95 | 10,05 | 0,70% | 8.630,00 |
| 12.08.2019 | 10,11 | 10,24 | 9,95 | 9,98 | -0,20% | 19.662,00 |
| 09.08.2019 | 10,00 | 10,17 | 10,00 | 10,00 | -0,10% | 6.477,00 |
| 08.08.2019 | 10,09 | 10,40 | 10,01 | 10,01 | -2,53% | 2.612,00 |
| 07.08.2019 | 10,10 | 10,27 | 9,90 | 10,27 | -0,29% | 15.936,00 |
| 06.08.2019 | 10,44 | 10,90 | 10,00 | 10,30 | -2,44% | 15.375,00 |
| 02.08.2019 | 10,49 | 10,60 | 9,70 | 10,56 | -0,30% | 208,00 |
| 01.08.2019 | 10,51 | 10,79 | 10,51 | 10,59 | 1,83% | 9.396,00 |