0,241$
0,42%
Echtzeit-Aktienkurs ENGlobal Corp
Bid:
Ask:
Aktienkurse zur ENGlobal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,70 | 1,74 | 1,65 | 1,67 | -1,71% | 5.045,00 |
| 02.05.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 0,77% | 2.113,00 |
| 01.05.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 0,42% | 1.332,00 |
| 30.04.2024 | 1,68 | 1,74 | 1,65 | 1,68 | -2,78% | 6.016,00 |
| 29.04.2024 | 1,63 | 1,73 | 1,63 | 1,73 | 2,86% | 2.188,00 |
| 26.04.2024 | 1,61 | 1,68 | 1,61 | 1,68 | 3,07% | 1.600,00 |
| 25.04.2024 | 1,65 | 1,74 | 1,62 | 1,63 | -2,69% | 5.681,00 |
| 24.04.2024 | 1,63 | 1,73 | 1,63 | 1,68 | 3,40% | 1.127,00 |
| 23.04.2024 | 1,71 | 1,93 | 1,62 | 1,62 | -6,90% | 7.188,00 |
| 22.04.2024 | 1,66 | 1,95 | 1,65 | 1,74 | 5,20% | 4.923,00 |
| 19.04.2024 | 1,69 | 1,78 | 1,61 | 1,65 | 1,47% | 1.481,00 |
| 18.04.2024 | 1,56 | 1,71 | 1,56 | 1,63 | 1,87% | 6.288,00 |
| 17.04.2024 | 1,70 | 1,70 | 1,60 | 1,60 | -7,51% | 9.606,00 |
| 16.04.2024 | 1,83 | 1,83 | 1,70 | 1,73 | -6,23% | 6.916,00 |
| 15.04.2024 | 1,81 | 1,85 | 1,67 | 1,85 | 0,82% | 12.601,00 |
| 12.04.2024 | 1,77 | 1,90 | 1,73 | 1,83 | 0,55% | 7.698,00 |
| 11.04.2024 | 1,75 | 1,82 | 1,75 | 1,82 | -1,09% | 3.991,00 |
| 10.04.2024 | 1,80 | 1,85 | 1,80 | 1,84 | -0,54% | 5.688,00 |
| 09.04.2024 | 1,90 | 1,95 | 1,79 | 1,85 | 6,32% | 25.779,00 |
| 08.04.2024 | 1,74 | 1,81 | 1,72 | 1,74 | 2,84% | 6.938,00 |
| 05.04.2024 | 1,68 | 1,74 | 1,66 | 1,69 | -3,86% | 2.984,00 |
| 04.04.2024 | 1,72 | 1,79 | 1,72 | 1,76 | 2,33% | 7.559,00 |
| 03.04.2024 | 1,73 | 1,73 | 1,66 | 1,72 | -0,58% | 1.586,00 |
| 02.04.2024 | 1,79 | 1,82 | 1,68 | 1,73 | 2,37% | 19.818,00 |
| 01.04.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -1,52% | 3.105,00 |
| 28.03.2024 | 1,66 | 1,72 | 1,60 | 1,72 | -2,50% | 22.207,00 |
| 27.03.2024 | 1,83 | 1,84 | 1,62 | 1,76 | 6,02% | 11.061,00 |
| 26.03.2024 | 1,65 | 1,74 | 1,65 | 1,66 | 0,00% | 3.610,00 |
| 25.03.2024 | 1,69 | 1,74 | 1,62 | 1,66 | -2,92% | 5.126,00 |
| 22.03.2024 | 1,64 | 1,90 | 1,62 | 1,71 | 4,27% | 26.130,00 |
| 21.03.2024 | 1,83 | 1,83 | 1,64 | 1,64 | -6,29% | 14.346,00 |
| 20.03.2024 | 1,60 | 1,87 | 1,60 | 1,75 | 3,55% | 3.642,00 |
| 19.03.2024 | 1,75 | 1,75 | 1,65 | 1,69 | -0,59% | 9.128,00 |
| 18.03.2024 | 1,64 | 1,81 | 1,64 | 1,70 | -1,16% | 14.690,00 |
| 15.03.2024 | 1,62 | 1,72 | 1,55 | 1,72 | 6,17% | 8.581,00 |
| 14.03.2024 | 1,70 | 1,74 | 1,62 | 1,62 | -5,81% | 10.178,00 |
| 13.03.2024 | 1,77 | 1,97 | 1,69 | 1,72 | -1,71% | 33.875,00 |
| 12.03.2024 | 1,88 | 1,88 | 1,75 | 1,75 | -5,30% | 13.146,00 |
| 11.03.2024 | 1,81 | 1,89 | 1,75 | 1,85 | 0,43% | 8.924,00 |
| 08.03.2024 | 1,82 | 1,84 | 1,75 | 1,84 | 2,45% | 17.186,00 |
| 07.03.2024 | 1,70 | 1,94 | 1,65 | 1,80 | 0,34% | 5.984,00 |
| 06.03.2024 | 1,79 | 1,89 | 1,63 | 1,79 | -1,65% | 25.612,00 |
| 05.03.2024 | 1,98 | 1,98 | 1,78 | 1,82 | -6,67% | 15.108,00 |
| 04.03.2024 | 2,05 | 2,05 | 1,87 | 1,95 | -6,02% | 16.837,00 |
| 01.03.2024 | 2,20 | 2,20 | 1,98 | 2,08 | -6,95% | 14.081,00 |
| 29.02.2024 | 2,17 | 2,30 | 2,10 | 2,23 | 4,16% | 30.806,00 |
| 28.02.2024 | 1,88 | 2,21 | 1,77 | 2,14 | 8,68% | 36.330,00 |
| 27.02.2024 | 1,57 | 2,00 | 1,57 | 1,97 | 31,33% | 63.355,00 |
| 26.02.2024 | 1,48 | 1,65 | 1,46 | 1,50 | 5,26% | 27.904,00 |
| 23.02.2024 | 1,41 | 1,45 | 1,40 | 1,43 | -3,72% | 14.469,00 |
| 22.02.2024 | 1,60 | 1,61 | 1,40 | 1,48 | -7,50% | 65.700,00 |
| 21.02.2024 | 1,60 | 1,77 | 1,50 | 1,60 | -8,57% | 181.713,00 |
| 20.02.2024 | 1,66 | 1,79 | 1,56 | 1,75 | 21,53% | 736.746,00 |
| 16.02.2024 | 1,29 | 1,44 | 1,29 | 1,44 | 8,27% | 14.211,00 |
| 15.02.2024 | 1,23 | 1,39 | 1,23 | 1,33 | 6,40% | 30.099,00 |
| 14.02.2024 | 1,26 | 1,27 | 1,19 | 1,25 | -0,79% | 6.183,00 |
| 13.02.2024 | 1,22 | 1,30 | 1,19 | 1,26 | 5,00% | 50.802,00 |
| 12.02.2024 | 1,26 | 1,26 | 1,20 | 1,20 | -4,00% | 12.845,00 |
| 09.02.2024 | 1,25 | 1,30 | 1,23 | 1,25 | 0,00% | 6.529,00 |
| 08.02.2024 | 1,25 | 1,37 | 1,21 | 1,25 | -0,79% | 9.166,00 |
| 07.02.2024 | 1,21 | 1,31 | 1,21 | 1,26 | 4,13% | 3.252,00 |
| 06.02.2024 | 1,33 | 1,33 | 1,01 | 1,21 | -11,03% | 32.292,00 |
| 05.02.2024 | 1,32 | 1,37 | 1,32 | 1,36 | -2,86% | 3.120,00 |
| 02.02.2024 | 1,33 | 1,40 | 1,30 | 1,40 | 1,45% | 6.351,00 |
| 01.02.2024 | 1,44 | 1,44 | 1,32 | 1,38 | 1,47% | 6.262,00 |
| 31.01.2024 | 1,32 | 1,46 | 1,32 | 1,36 | 0,74% | 5.628,00 |
| 30.01.2024 | 1,38 | 1,49 | 1,31 | 1,35 | -6,25% | 7.433,00 |
| 29.01.2024 | 1,37 | 1,49 | 1,36 | 1,44 | 3,60% | 7.420,00 |
| 26.01.2024 | 1,33 | 1,49 | 1,30 | 1,39 | 2,21% | 17.779,00 |
| 25.01.2024 | 1,42 | 1,43 | 1,34 | 1,36 | -5,56% | 8.881,00 |
| 24.01.2024 | 1,45 | 1,47 | 1,35 | 1,44 | -0,69% | 20.405,00 |
| 23.01.2024 | 1,30 | 1,45 | 1,30 | 1,45 | 9,85% | 14.318,00 |
| 22.01.2024 | 1,21 | 1,38 | 1,21 | 1,32 | -6,71% | 29.552,00 |
| 19.01.2024 | 1,62 | 1,66 | 1,30 | 1,42 | -12,65% | 20.621,00 |
| 18.01.2024 | 1,67 | 1,71 | 1,60 | 1,62 | -1,22% | 16.045,00 |
| 17.01.2024 | 1,66 | 1,72 | 1,64 | 1,64 | -2,38% | 20.192,00 |
| 16.01.2024 | 1,69 | 1,85 | 1,66 | 1,68 | 0,60% | 42.187,00 |
| 12.01.2024 | 1,74 | 1,74 | 1,63 | 1,67 | -2,22% | 17.013,00 |
| 11.01.2024 | 1,72 | 1,79 | 1,68 | 1,71 | -0,70% | 4.447,00 |
| 10.01.2024 | 1,74 | 1,81 | 1,72 | 1,72 | -2,27% | 6.733,00 |
| 09.01.2024 | 1,71 | 1,88 | 1,71 | 1,76 | 1,15% | 3.239,00 |
| 08.01.2024 | 1,71 | 1,74 | 1,71 | 1,74 | -0,57% | 5.246,00 |
| 05.01.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 0,00% | 1.485,00 |
| 04.01.2024 | 1,71 | 1,80 | 1,70 | 1,75 | -2,23% | 5.754,00 |
| 03.01.2024 | 1,84 | 1,86 | 1,74 | 1,79 | -1,10% | 8.374,00 |
| 02.01.2024 | 1,69 | 1,90 | 1,68 | 1,81 | 6,85% | 57.676,00 |
| 29.12.2023 | 1,78 | 1,90 | 1,68 | 1,69 | -4,29% | 55.192,00 |
| 28.12.2023 | 1,68 | 1,90 | 1,68 | 1,77 | 5,36% | 64.084,00 |
| 27.12.2023 | 1,74 | 1,75 | 1,68 | 1,68 | -1,18% | 35.047,00 |
| 26.12.2023 | 1,75 | 1,75 | 1,68 | 1,70 | -3,95% | 14.558,00 |
| 22.12.2023 | 1,70 | 1,82 | 1,68 | 1,77 | 2,91% | 20.283,00 |
| 21.12.2023 | 1,74 | 1,84 | 1,71 | 1,72 | -1,71% | 7.993,00 |
| 20.12.2023 | 1,75 | 1,82 | 1,69 | 1,75 | 1,16% | 40.662,00 |
| 19.12.2023 | 1,72 | 1,73 | 1,68 | 1,73 | 2,98% | 25.978,00 |
| 18.12.2023 | 1,70 | 1,73 | 1,68 | 1,68 | -1,75% | 25.261,00 |
| 15.12.2023 | 1,70 | 1,75 | 1,69 | 1,71 | -0,58% | 12.953,00 |
| 14.12.2023 | 1,68 | 1,72 | 1,68 | 1,72 | 3,61% | 16.918,00 |
| 13.12.2023 | 1,79 | 1,79 | 1,66 | 1,66 | -2,92% | 14.880,00 |
| 12.12.2023 | 1,83 | 1,84 | 1,71 | 1,71 | -8,06% | 8.228,00 |
| 11.12.2023 | 1,91 | 1,93 | 1,76 | 1,86 | -2,11% | 32.356,00 |