Echtzeit-Aktienkurs The Michaels Companies Inc.
Bid:
Ask:
Aktienkurse zur The Michaels Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 21,99 | 22,01 | 21,97 | 21,97 | -0,09% | 6.662.085,00 |
| 13.04.2021 | 21,99 | 22,00 | 21,98 | 21,99 | 0,02% | 333.711,00 |
| 12.04.2021 | 21,98 | 22,00 | 21,97 | 21,99 | 0,07% | 1.446.317,00 |
| 09.04.2021 | 21,98 | 21,99 | 21,96 | 21,97 | 0,05% | 113.063,00 |
| 08.04.2021 | 21,97 | 21,99 | 21,95 | 21,96 | -0,02% | 127.624,00 |
| 07.04.2021 | 21,97 | 21,98 | 21,90 | 21,97 | -0,07% | 182.121,00 |
| 06.04.2021 | 21,95 | 22,06 | 21,95 | 21,98 | 0,09% | 187.071,00 |
| 05.04.2021 | 21,92 | 21,96 | 21,92 | 21,96 | 0,11% | 148.574,00 |
| 01.04.2021 | 21,90 | 21,96 | 21,90 | 21,94 | -0,07% | 157.660,00 |
| 31.03.2021 | 21,89 | 21,99 | 21,85 | 21,95 | 0,37% | 138.236,00 |
| 30.03.2021 | 21,87 | 21,90 | 21,84 | 21,87 | 0,05% | 416.219,00 |
| 29.03.2021 | 21,85 | 21,89 | 21,83 | 21,86 | -0,46% | 209.432,00 |
| 26.03.2021 | 21,94 | 21,98 | 21,89 | 21,96 | 0,05% | 141.189,00 |
| 25.03.2021 | 21,86 | 21,98 | 21,86 | 21,95 | 0,41% | 107.094,00 |
| 24.03.2021 | 21,88 | 21,93 | 21,85 | 21,86 | -0,09% | 94.065,00 |
| 23.03.2021 | 21,89 | 21,91 | 21,86 | 21,88 | -0,09% | 154.538,00 |
| 22.03.2021 | 21,87 | 21,98 | 21,85 | 21,90 | 0,23% | 86.474,00 |
| 19.03.2021 | 21,91 | 21,93 | 21,82 | 21,85 | -0,09% | 106.490,00 |
| 18.03.2021 | 21,92 | 22,00 | 21,87 | 21,87 | -0,24% | 88.702,00 |
| 17.03.2021 | 21,94 | 21,97 | 21,90 | 21,92 | -0,01% | 44.909,00 |
| 16.03.2021 | 21,90 | 22,41 | 21,89 | 21,93 | 0,09% | 210.222,00 |
| 15.03.2021 | 21,86 | 21,93 | 21,85 | 21,91 | 0,16% | 240.030,00 |
| 12.03.2021 | 21,94 | 21,96 | 21,83 | 21,87 | 0,00% | 288.331,00 |
| 11.03.2021 | 21,88 | 21,98 | 21,85 | 21,87 | -0,32% | 149.211,00 |
| 10.03.2021 | 21,90 | 21,97 | 21,82 | 21,94 | -0,14% | 163.973,00 |
| 09.03.2021 | 21,85 | 22,00 | 21,80 | 21,97 | 0,78% | 205.257,00 |
| 08.03.2021 | 21,87 | 21,92 | 21,70 | 21,80 | 0,05% | 631.501,00 |
| 05.03.2021 | 21,86 | 21,94 | 21,61 | 21,79 | -0,59% | 335.261,00 |
| 04.03.2021 | 21,92 | 22,05 | 21,72 | 21,92 | -0,41% | 1.568.764,00 |
| 03.03.2021 | 22,07 | 22,24 | 21,95 | 22,01 | 22,07% | 2.337.738,00 |
| 02.03.2021 | 17,06 | 18,97 | 17,06 | 18,03 | 6,94% | 561.059,00 |
| 01.03.2021 | 15,30 | 17,19 | 14,95 | 16,86 | 12,40% | 280.571,00 |
| 26.02.2021 | 14,95 | 15,68 | 14,84 | 15,00 | 0,07% | 98.617,00 |
| 25.02.2021 | 14,77 | 15,33 | 14,45 | 14,99 | 0,87% | 133.456,00 |
| 24.02.2021 | 14,81 | 15,07 | 14,39 | 14,86 | 1,02% | 332.954,00 |
| 23.02.2021 | 14,50 | 14,88 | 13,50 | 14,71 | -1,14% | 115.629,00 |
| 22.02.2021 | 14,92 | 15,16 | 14,58 | 14,88 | -1,13% | 125.191,00 |
| 19.02.2021 | 15,04 | 15,30 | 14,93 | 15,05 | 0,94% | 221.639,00 |
| 18.02.2021 | 14,92 | 15,23 | 14,46 | 14,91 | -1,58% | 240.817,00 |
| 17.02.2021 | 15,09 | 15,40 | 14,63 | 15,15 | -1,66% | 147.174,00 |
| 16.02.2021 | 16,00 | 16,07 | 15,05 | 15,41 | -1,25% | 154.707,00 |
| 12.02.2021 | 15,45 | 15,87 | 15,41 | 15,60 | -0,38% | 84.261,00 |
| 11.02.2021 | 16,51 | 16,79 | 15,50 | 15,66 | -5,80% | 124.579,00 |
| 10.02.2021 | 16,67 | 17,09 | 16,43 | 16,63 | 0,76% | 140.055,00 |
| 09.02.2021 | 16,53 | 16,64 | 16,01 | 16,50 | 0,67% | 145.837,00 |
| 08.02.2021 | 16,25 | 16,66 | 16,18 | 16,39 | 1,80% | 650.967,00 |
| 05.02.2021 | 15,26 | 16,25 | 15,26 | 16,10 | 4,41% | 4.362.806,00 |
| 04.02.2021 | 15,27 | 15,72 | 15,08 | 15,42 | 1,11% | 1.080.918,00 |
| 03.02.2021 | 14,46 | 15,46 | 14,42 | 15,25 | 5,10% | 1.570.275,00 |
| 02.02.2021 | 15,26 | 15,44 | 14,35 | 14,51 | -5,35% | 1.629.944,00 |
| 01.02.2021 | 15,76 | 15,76 | 14,79 | 15,33 | -1,10% | 1.236.658,00 |
| 29.01.2021 | 15,65 | 16,37 | 15,33 | 15,50 | 0,32% | 1.652.755,00 |
| 28.01.2021 | 16,24 | 16,90 | 14,85 | 15,45 | -6,31% | 2.638.309,00 |
| 27.01.2021 | 15,88 | 17,81 | 15,80 | 16,49 | 3,84% | 3.740.366,00 |
| 26.01.2021 | 15,72 | 16,05 | 15,01 | 15,88 | 2,98% | 1.789.680,00 |
| 25.01.2021 | 15,35 | 16,89 | 15,33 | 15,42 | 0,46% | 1.699.136,00 |
| 22.01.2021 | 15,22 | 15,49 | 14,81 | 15,35 | -0,13% | 883.933,00 |
| 21.01.2021 | 15,45 | 15,67 | 15,21 | 15,37 | -1,16% | 974.880,00 |
| 20.01.2021 | 15,49 | 16,13 | 15,38 | 15,55 | -5,01% | 1.883.520,00 |
| 19.01.2021 | 16,70 | 16,91 | 16,13 | 16,37 | -0,61% | 944.248,00 |
| 15.01.2021 | 16,71 | 17,02 | 15,97 | 16,47 | -5,72% | 2.199.720,00 |
| 14.01.2021 | 16,05 | 17,90 | 16,02 | 17,47 | 9,60% | 1.880.379,00 |
| 13.01.2021 | 15,49 | 16,16 | 15,42 | 15,94 | 3,04% | 1.310.676,00 |
| 12.01.2021 | 14,38 | 15,51 | 14,33 | 15,47 | 8,41% | 1.244.965,00 |
| 11.01.2021 | 13,65 | 14,41 | 13,30 | 14,27 | 2,96% | 625.431,00 |
| 08.01.2021 | 13,97 | 14,17 | 13,57 | 13,86 | -0,14% | 706.676,00 |
| 07.01.2021 | 14,85 | 14,85 | 13,82 | 13,88 | -5,26% | 947.506,00 |
| 06.01.2021 | 14,17 | 14,92 | 14,08 | 14,65 | 4,72% | 1.450.829,00 |
| 05.01.2021 | 13,10 | 14,17 | 13,06 | 13,99 | 6,59% | 1.350.670,00 |
| 04.01.2021 | 13,14 | 13,21 | 12,51 | 13,13 | 0,88% | 1.322.093,00 |
| 31.12.2020 | 12,59 | 13,04 | 12,48 | 13,01 | 2,85% | 929.751,00 |
| 30.12.2020 | 12,09 | 12,80 | 12,09 | 12,65 | 5,42% | 928.388,00 |
| 29.12.2020 | 11,77 | 12,12 | 11,42 | 12,00 | 2,70% | 752.626,00 |
| 28.12.2020 | 11,61 | 11,83 | 11,59 | 11,69 | 2,05% | 994.752,00 |
| 24.12.2020 | 11,69 | 11,70 | 11,30 | 11,45 | -1,80% | 540.301,00 |
| 23.12.2020 | 12,00 | 12,14 | 11,64 | 11,66 | -2,26% | 925.277,00 |
| 22.12.2020 | 11,85 | 12,12 | 11,73 | 11,93 | 1,71% | 668.392,00 |
| 21.12.2020 | 11,39 | 11,83 | 11,20 | 11,73 | 0,86% | 1.019.748,00 |
| 18.12.2020 | 11,94 | 12,24 | 11,63 | 11,63 | -2,35% | 1.993.699,00 |
| 17.12.2020 | 12,02 | 12,17 | 11,72 | 11,91 | -0,42% | 3.621.027,00 |
| 16.12.2020 | 12,30 | 12,56 | 11,94 | 11,96 | -2,84% | 6.871.447,00 |
| 15.12.2020 | 11,72 | 12,71 | 11,72 | 12,31 | 5,57% | 8.739.858,00 |
| 14.12.2020 | 12,30 | 12,62 | 11,40 | 11,66 | -7,97% | 12.080.646,00 |
| 11.12.2020 | 12,72 | 13,35 | 12,56 | 12,67 | -1,74% | 6.248.013,00 |
| 10.12.2020 | 12,11 | 12,92 | 12,08 | 12,90 | 4,08% | 6.070.000,00 |
| 09.12.2020 | 12,73 | 12,80 | 12,07 | 12,39 | -1,71% | 7.157.712,00 |
| 08.12.2020 | 12,03 | 13,20 | 12,02 | 12,61 | 4,43% | 8.476.599,00 |
| 07.12.2020 | 11,83 | 12,36 | 11,81 | 12,07 | -0,25% | 7.364.489,00 |
| 04.12.2020 | 12,32 | 12,69 | 11,80 | 12,10 | -1,87% | 11.549.552,00 |
| 03.12.2020 | 10,89 | 12,43 | 10,52 | 12,33 | 20,29% | 32.748.589,00 |
| 02.12.2020 | 10,06 | 10,35 | 9,82 | 10,25 | 0,34% | 9.141.334,00 |
| 01.12.2020 | 10,20 | 10,41 | 9,85 | 10,22 | 3,29% | 5.132.604,00 |
| 30.11.2020 | 10,25 | 10,47 | 9,86 | 9,89 | -3,42% | 4.234.497,00 |
| 27.11.2020 | 9,98 | 10,37 | 9,95 | 10,24 | 2,81% | 2.414.642,00 |
| 25.11.2020 | 9,88 | 10,11 | 9,65 | 9,96 | 0,61% | 2.676.020,00 |
| 24.11.2020 | 9,76 | 10,03 | 9,45 | 9,90 | 3,13% | 3.995.630,00 |
| 23.11.2020 | 9,25 | 9,79 | 9,13 | 9,60 | 7,14% | 4.553.196,00 |
| 20.11.2020 | 9,30 | 9,53 | 8,87 | 8,96 | -4,58% | 3.810.084,00 |
| 19.11.2020 | 8,85 | 9,46 | 8,83 | 9,39 | 6,34% | 3.316.824,00 |
| 18.11.2020 | 8,74 | 9,14 | 8,71 | 8,83 | 1,73% | 3.836.119,00 |