31,600$
-4,21%
Echtzeit-Aktienkurs Emclaire Financial Corp
Bid:
Ask:
Aktienkurse zur Emclaire Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2022 | 33,26 | 33,26 | 31,10 | 31,60 | -4,21% | 18.678,00 |
| 29.12.2022 | 32,13 | 32,99 | 32,13 | 32,99 | 2,93% | 6.276,00 |
| 28.12.2022 | 31,60 | 32,05 | 31,60 | 32,05 | -3,23% | 51,00 |
| 27.12.2022 | 32,17 | 33,12 | 32,00 | 33,12 | 2,76% | 110,00 |
| 23.12.2022 | 32,00 | 32,25 | 31,95 | 32,23 | 0,56% | 1.708,00 |
| 22.12.2022 | 32,00 | 32,05 | 31,70 | 32,05 | 0,12% | 4.670,00 |
| 21.12.2022 | 32,00 | 32,30 | 32,00 | 32,01 | 1,01% | 1.452,00 |
| 20.12.2022 | 32,00 | 32,99 | 31,69 | 31,69 | -2,40% | 2.593,00 |
| 19.12.2022 | 33,54 | 33,54 | 32,47 | 32,47 | -2,90% | 6,00 |
| 16.12.2022 | 32,50 | 33,44 | 32,45 | 33,44 | 2,89% | 1.196,00 |
| 15.12.2022 | 34,05 | 34,05 | 32,50 | 32,50 | -0,34% | 2.036,00 |
| 14.12.2022 | 32,61 | 32,61 | 32,61 | 32,61 | -1,92% | 302,00 |
| 13.12.2022 | 33,77 | 34,30 | 33,25 | 33,25 | 0,45% | 3.003,00 |
| 12.12.2022 | 33,01 | 33,10 | 33,00 | 33,10 | 0,00% | 3.790,00 |
| 09.12.2022 | 33,00 | 33,10 | 33,00 | 33,10 | 0,30% | 8.187,00 |
| 08.12.2022 | 32,68 | 33,20 | 32,50 | 33,00 | 0,76% | 12.617,00 |
| 07.12.2022 | 32,45 | 32,75 | 32,45 | 32,75 | 0,12% | 2.675,00 |
| 06.12.2022 | 33,00 | 33,00 | 32,71 | 32,71 | -0,88% | 2.564,00 |
| 05.12.2022 | 33,25 | 33,25 | 32,75 | 33,00 | -0,66% | 11.758,00 |
| 02.12.2022 | 31,30 | 33,35 | 31,30 | 33,22 | 3,59% | 4.090,00 |
| 01.12.2022 | 31,18 | 32,10 | 31,18 | 32,07 | -2,82% | 1.269,00 |
| 30.11.2022 | 31,95 | 33,00 | 31,95 | 33,00 | 3,29% | 9,00 |
| 29.11.2022 | 32,00 | 32,00 | 31,95 | 31,95 | -0,93% | 698,00 |
| 28.11.2022 | 33,00 | 33,00 | 32,25 | 32,25 | -2,27% | 2,00 |
| 25.11.2022 | 33,00 | 33,00 | 33,00 | 33,00 | 1,87% | 286,00 |
| 23.11.2022 | 32,41 | 32,67 | 32,35 | 32,40 | 0,36% | 1.364,00 |
| 22.11.2022 | 32,00 | 32,28 | 32,00 | 32,28 | -1,88% | 1.417,00 |
| 21.11.2022 | 32,59 | 33,00 | 32,50 | 32,90 | 0,77% | 152,00 |
| 18.11.2022 | 31,50 | 32,65 | 31,50 | 32,65 | 0,46% | 5.513,00 |
| 17.11.2022 | 32,40 | 32,50 | 31,42 | 32,50 | 2,20% | 313,00 |
| 16.11.2022 | 33,00 | 33,00 | 31,75 | 31,80 | -3,64% | 4,00 |
| 15.11.2022 | 32,50 | 33,00 | 32,45 | 33,00 | -2,57% | 400,00 |
| 14.11.2022 | 33,89 | 33,89 | 33,87 | 33,87 | 7,87% | 960,00 |
| 11.11.2022 | 32,30 | 32,64 | 31,40 | 31,40 | -1,88% | 3.956,00 |
| 10.11.2022 | 31,13 | 32,90 | 31,05 | 32,00 | 4,58% | 8.175,00 |
| 09.11.2022 | 30,68 | 30,68 | 30,60 | 30,60 | -2,39% | 1.019,00 |
| 08.11.2022 | 31,83 | 32,00 | 31,35 | 31,35 | 2,08% | 4.720,00 |
| 07.11.2022 | 29,02 | 31,06 | 29,02 | 30,71 | 0,69% | 139,00 |
| 04.11.2022 | 29,35 | 30,50 | 29,05 | 30,50 | 2,35% | 735,00 |
| 03.11.2022 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 504,00 |
| 02.11.2022 | 30,00 | 30,00 | 30,00 | 30,00 | 0,84% | 230,00 |
| 01.11.2022 | 30,00 | 30,00 | 29,50 | 29,75 | -0,44% | 3.295,00 |
| 31.10.2022 | 29,88 | 29,88 | 29,88 | 29,88 | -2,99% | 299,00 |
| 28.10.2022 | 31,00 | 31,00 | 30,80 | 30,80 | 3,53% | 803,00 |
| 27.10.2022 | 30,25 | 30,58 | 29,75 | 29,75 | -0,83% | 865,00 |
| 26.10.2022 | 30,03 | 30,03 | 29,80 | 30,00 | 0,50% | 37,00 |
| 25.10.2022 | 29,75 | 30,25 | 29,75 | 29,85 | 0,98% | 1.280,00 |
| 24.10.2022 | 29,26 | 31,16 | 29,26 | 29,56 | -0,64% | 3.935,00 |
| 21.10.2022 | 29,50 | 29,75 | 29,50 | 29,75 | 6,10% | 1.570,00 |
| 20.10.2022 | 29,00 | 29,24 | 28,04 | 28,04 | -6,72% | 2.648,00 |
| 19.10.2022 | 31,00 | 31,00 | 30,06 | 30,06 | -6,03% | 1.717,00 |
| 18.10.2022 | 31,99 | 31,99 | 31,99 | 31,99 | 2,82% | 472,00 |
| 17.10.2022 | 31,35 | 31,35 | 31,11 | 31,11 | -0,44% | 423,00 |
| 14.10.2022 | 31,72 | 34,14 | 31,25 | 31,25 | -2,13% | 13.341,00 |
| 13.10.2022 | 31,96 | 31,96 | 31,80 | 31,93 | 2,01% | 8,00 |
| 12.10.2022 | 31,00 | 31,30 | 31,00 | 31,30 | -0,45% | 33,00 |
| 11.10.2022 | 31,44 | 31,44 | 31,44 | 31,44 | 0,45% | 829,00 |
| 10.10.2022 | 32,19 | 32,19 | 31,26 | 31,30 | -4,66% | 685,00 |
| 07.10.2022 | 31,13 | 32,83 | 31,13 | 32,83 | 3,63% | 893,00 |
| 06.10.2022 | 32,50 | 32,50 | 31,02 | 31,68 | -4,00% | 6.527,00 |
| 05.10.2022 | 34,79 | 34,79 | 33,00 | 33,00 | -6,12% | 3.885,00 |
| 04.10.2022 | 35,00 | 36,16 | 34,99 | 35,15 | 0,43% | 13.957,00 |
| 03.10.2022 | 35,00 | 35,00 | 35,00 | 35,00 | -0,71% | 158,00 |
| 30.09.2022 | 35,57 | 35,57 | 35,25 | 35,25 | 0,00% | 1.706,00 |
| 29.09.2022 | 34,60 | 35,99 | 34,60 | 35,25 | -3,71% | 2.677,00 |
| 28.09.2022 | 37,05 | 37,95 | 36,61 | 36,61 | -3,66% | 2.750,00 |
| 27.09.2022 | 37,92 | 38,60 | 37,55 | 38,00 | 0,00% | 5.099,00 |
| 26.09.2022 | 38,45 | 38,45 | 37,87 | 38,00 | -0,84% | 2.140,00 |
| 23.09.2022 | 39,99 | 39,99 | 38,19 | 38,32 | -4,20% | 6.042,00 |
| 22.09.2022 | 39,94 | 40,80 | 38,90 | 40,00 | 3,90% | 8.895,00 |
| 21.09.2022 | 36,58 | 39,15 | 36,02 | 38,50 | 6,94% | 6.666,00 |
| 20.09.2022 | 35,99 | 36,00 | 35,79 | 36,00 | 5,32% | 2.073,00 |
| 19.09.2022 | 35,74 | 37,11 | 34,00 | 34,18 | -6,36% | 5.257,00 |
| 16.09.2022 | 32,68 | 37,15 | 32,67 | 36,50 | 15,51% | 53.606,00 |
| 15.09.2022 | 31,70 | 31,70 | 31,60 | 31,60 | 0,00% | 1.212,00 |
| 14.09.2022 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 1.264,00 |
| 13.09.2022 | 31,69 | 32,20 | 31,60 | 31,60 | -4,24% | 8.145,00 |
| 12.09.2022 | 33,05 | 33,05 | 33,00 | 33,00 | -1,14% | 918,00 |
| 09.09.2022 | 32,50 | 33,50 | 32,50 | 33,38 | 2,71% | 1.383,00 |
| 08.09.2022 | 32,90 | 33,24 | 32,50 | 32,50 | -1,66% | 2.930,00 |
| 07.09.2022 | 32,75 | 33,05 | 32,20 | 33,05 | 3,12% | 4.660,00 |
| 06.09.2022 | 31,52 | 33,07 | 31,00 | 32,05 | -1,51% | 6.046,00 |
| 02.09.2022 | 33,00 | 33,00 | 32,54 | 32,54 | -4,18% | 6.176,00 |
| 01.09.2022 | 32,35 | 33,96 | 31,15 | 33,96 | 5,99% | 1.855,00 |
| 31.08.2022 | 32,72 | 32,72 | 32,01 | 32,04 | -2,91% | 981,00 |
| 30.08.2022 | 32,81 | 33,70 | 32,18 | 33,00 | 3,13% | 5.710,00 |
| 29.08.2022 | 33,67 | 33,67 | 32,00 | 32,00 | -2,96% | 762,00 |
| 26.08.2022 | 33,00 | 33,00 | 32,98 | 32,98 | 1,44% | 1.468,00 |
| 25.08.2022 | 32,51 | 32,51 | 32,51 | 32,51 | 0,03% | 245,00 |
| 24.08.2022 | 32,55 | 32,55 | 32,50 | 32,50 | -1,22% | 436,00 |
| 23.08.2022 | 32,90 | 32,90 | 32,90 | 32,90 | -0,42% | 710,00 |
| 22.08.2022 | 31,78 | 33,40 | 31,78 | 33,04 | -2,82% | 1.181,00 |
| 19.08.2022 | 34,00 | 34,00 | 34,00 | 34,00 | 0,68% | 379,00 |
| 18.08.2022 | 33,90 | 33,90 | 33,77 | 33,77 | -0,53% | 1.957,00 |
| 17.08.2022 | 33,95 | 33,95 | 33,95 | 33,95 | -0,15% | 740,00 |
| 16.08.2022 | 33,80 | 34,00 | 33,80 | 34,00 | 0,68% | 1.635,00 |
| 15.08.2022 | 33,37 | 33,77 | 33,37 | 33,77 | 2,33% | 1.415,00 |
| 12.08.2022 | 33,00 | 33,00 | 33,00 | 33,00 | 0,46% | 292,00 |
| 11.08.2022 | 33,10 | 33,10 | 32,85 | 32,85 | -3,38% | 629,00 |
| 10.08.2022 | 31,25 | 34,25 | 31,25 | 34,00 | 4,94% | 3.182,00 |