Echtzeit-Aktienkurs Monotype Imaging Holdings
Bid:
Ask:
Aktienkurse zur Monotype Imaging Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2019 | 19,84 | 19,85 | 19,83 | 19,84 | 0,05% | 1.804.479,00 |
| 09.10.2019 | 19,85 | 19,86 | 19,83 | 19,83 | -0,05% | 990.719,00 |
| 08.10.2019 | 19,84 | 19,85 | 19,83 | 19,84 | 0,00% | 463.129,00 |
| 07.10.2019 | 19,83 | 19,84 | 19,83 | 19,84 | 0,03% | 169.184,00 |
| 04.10.2019 | 19,83 | 19,84 | 19,82 | 19,84 | 0,03% | 254.956,00 |
| 03.10.2019 | 19,81 | 19,83 | 19,81 | 19,83 | 0,10% | 698.533,00 |
| 02.10.2019 | 19,81 | 19,82 | 19,81 | 19,81 | 0,00% | 233.174,00 |
| 01.10.2019 | 19,82 | 19,82 | 19,80 | 19,81 | 0,00% | 302.973,00 |
| 30.09.2019 | 19,80 | 19,82 | 19,80 | 19,81 | 0,10% | 393.303,00 |
| 27.09.2019 | 19,80 | 19,82 | 19,79 | 19,79 | -0,08% | 252.500,00 |
| 26.09.2019 | 19,80 | 19,81 | 19,79 | 19,81 | -0,03% | 499.235,00 |
| 25.09.2019 | 19,78 | 19,81 | 19,78 | 19,81 | 0,15% | 291.960,00 |
| 24.09.2019 | 19,81 | 19,81 | 19,78 | 19,78 | -0,10% | 386.786,00 |
| 23.09.2019 | 19,79 | 19,81 | 19,78 | 19,80 | 0,05% | 641.398,00 |
| 20.09.2019 | 19,79 | 19,80 | 19,79 | 19,79 | 0,00% | 533.751,00 |
| 19.09.2019 | 19,79 | 19,80 | 19,78 | 19,79 | 0,00% | 1.130.942,00 |
| 18.09.2019 | 19,78 | 19,80 | 19,78 | 19,79 | 0,00% | 454.260,00 |
| 17.09.2019 | 19,77 | 19,80 | 19,77 | 19,79 | 0,10% | 285.581,00 |
| 16.09.2019 | 19,78 | 19,80 | 19,76 | 19,77 | -0,05% | 571.543,00 |
| 13.09.2019 | 19,79 | 19,79 | 19,76 | 19,78 | 0,00% | 780.087,00 |
| 12.09.2019 | 19,79 | 19,80 | 19,77 | 19,78 | 0,05% | 628.513,00 |
| 11.09.2019 | 19,80 | 19,80 | 19,77 | 19,77 | -0,05% | 253.676,00 |
| 10.09.2019 | 19,79 | 19,81 | 19,78 | 19,78 | -0,05% | 398.172,00 |
| 09.09.2019 | 19,76 | 19,80 | 19,75 | 19,79 | 0,25% | 532.813,00 |
| 06.09.2019 | 19,77 | 19,78 | 19,74 | 19,74 | 0,00% | 355.082,00 |
| 05.09.2019 | 19,75 | 19,80 | 19,74 | 19,74 | -0,10% | 434.066,00 |
| 04.09.2019 | 19,75 | 19,78 | 19,75 | 19,76 | 0,10% | 276.706,00 |
| 03.09.2019 | 19,75 | 19,77 | 19,74 | 19,74 | -0,05% | 848.200,00 |
| 30.08.2019 | 19,75 | 19,76 | 19,73 | 19,75 | 0,05% | 636.467,00 |
| 29.08.2019 | 19,74 | 19,75 | 19,72 | 19,74 | 0,05% | 714.729,00 |
| 28.08.2019 | 19,74 | 19,75 | 19,66 | 19,73 | -0,05% | 953.047,00 |
| 27.08.2019 | 19,80 | 19,80 | 19,71 | 19,74 | 0,05% | 860.008,00 |
| 26.08.2019 | 19,98 | 19,99 | 19,66 | 19,73 | -1,00% | 922.402,00 |
| 23.08.2019 | 19,92 | 19,95 | 19,85 | 19,93 | -0,05% | 427.825,00 |
| 22.08.2019 | 19,95 | 20,04 | 19,93 | 19,94 | -0,05% | 195.619,00 |
| 21.08.2019 | 19,90 | 19,98 | 19,86 | 19,95 | 0,40% | 225.667,00 |
| 20.08.2019 | 19,82 | 19,88 | 19,82 | 19,87 | 0,56% | 116.709,00 |
| 19.08.2019 | 19,93 | 20,00 | 19,75 | 19,76 | -0,45% | 283.092,00 |
| 16.08.2019 | 19,85 | 19,90 | 19,83 | 19,85 | 0,25% | 127.783,00 |
| 15.08.2019 | 19,88 | 19,91 | 19,80 | 19,80 | -0,40% | 217.999,00 |
| 14.08.2019 | 19,83 | 19,94 | 19,80 | 19,88 | 0,10% | 400.747,00 |
| 13.08.2019 | 19,83 | 19,89 | 19,82 | 19,86 | 0,30% | 150.065,00 |
| 12.08.2019 | 19,83 | 19,94 | 19,80 | 19,80 | 0,00% | 424.729,00 |
| 09.08.2019 | 19,84 | 19,88 | 19,79 | 19,80 | -0,10% | 349.669,00 |
| 08.08.2019 | 19,87 | 19,90 | 19,82 | 19,82 | -0,10% | 330.545,00 |
| 07.08.2019 | 19,87 | 19,88 | 19,81 | 19,84 | -0,05% | 417.606,00 |
| 06.08.2019 | 19,95 | 20,03 | 19,85 | 19,85 | -0,60% | 373.818,00 |
| 05.08.2019 | 19,90 | 19,98 | 19,84 | 19,97 | 0,45% | 1.054.068,00 |
| 02.08.2019 | 19,94 | 19,98 | 19,88 | 19,88 | -0,20% | 507.425,00 |
| 01.08.2019 | 19,93 | 20,08 | 19,91 | 19,92 | -0,25% | 777.030,00 |
| 31.07.2019 | 19,95 | 19,98 | 19,88 | 19,97 | 0,20% | 1.213.045,00 |
| 30.07.2019 | 19,92 | 20,00 | 19,88 | 19,93 | 0,20% | 899.216,00 |
| 29.07.2019 | 20,05 | 20,10 | 19,88 | 19,89 | -0,55% | 1.713.423,00 |
| 26.07.2019 | 19,86 | 20,18 | 19,86 | 20,00 | 23,76% | 6.229.123,00 |
| 25.07.2019 | 16,77 | 16,90 | 16,01 | 16,16 | -3,46% | 287.977,00 |
| 24.07.2019 | 16,74 | 16,95 | 16,68 | 16,74 | -0,12% | 285.114,00 |
| 23.07.2019 | 16,73 | 16,78 | 16,38 | 16,76 | 0,36% | 117.938,00 |
| 22.07.2019 | 16,77 | 16,86 | 16,64 | 16,70 | -0,18% | 142.097,00 |
| 19.07.2019 | 16,89 | 17,05 | 16,70 | 16,73 | -0,89% | 225.240,00 |
| 18.07.2019 | 16,93 | 17,18 | 16,83 | 16,88 | -0,47% | 141.952,00 |
| 17.07.2019 | 17,03 | 17,14 | 16,92 | 16,96 | -0,12% | 140.624,00 |
| 16.07.2019 | 17,21 | 17,31 | 16,95 | 16,98 | -1,68% | 133.243,00 |
| 15.07.2019 | 17,30 | 17,30 | 16,88 | 17,27 | -0,12% | 177.452,00 |
| 12.07.2019 | 17,08 | 17,30 | 17,08 | 17,29 | 1,53% | 110.764,00 |
| 11.07.2019 | 17,07 | 17,16 | 16,91 | 17,03 | -0,29% | 113.448,00 |
| 10.07.2019 | 16,92 | 17,23 | 16,87 | 17,08 | 0,83% | 148.036,00 |
| 09.07.2019 | 17,18 | 17,21 | 16,90 | 16,94 | -1,45% | 192.747,00 |
| 08.07.2019 | 17,39 | 17,39 | 17,09 | 17,19 | -1,38% | 144.816,00 |
| 05.07.2019 | 17,31 | 17,44 | 17,30 | 17,43 | 0,23% | 91.386,00 |
| 03.07.2019 | 17,12 | 17,39 | 17,10 | 17,39 | 1,76% | 89.722,00 |
| 02.07.2019 | 16,92 | 17,10 | 16,83 | 17,09 | 1,06% | 168.282,00 |
| 01.07.2019 | 16,98 | 17,04 | 16,77 | 16,91 | 0,42% | 178.942,00 |
| 28.06.2019 | 16,81 | 16,96 | 16,71 | 16,84 | 0,24% | 568.784,00 |
| 27.06.2019 | 16,87 | 16,95 | 16,57 | 16,80 | 0,12% | 547.221,00 |
| 26.06.2019 | 17,06 | 17,22 | 16,52 | 16,78 | -1,00% | 381.659,00 |
| 25.06.2019 | 17,27 | 17,27 | 16,81 | 16,95 | -1,63% | 189.930,00 |
| 24.06.2019 | 17,43 | 17,97 | 17,10 | 17,23 | -0,81% | 239.407,00 |
| 21.06.2019 | 17,65 | 17,78 | 17,22 | 17,37 | -2,25% | 462.658,00 |
| 20.06.2019 | 18,00 | 18,10 | 17,73 | 17,77 | 7,70% | 622.269,00 |
| 19.06.2019 | 16,47 | 16,51 | 16,38 | 16,50 | 0,18% | 104.747,00 |
| 18.06.2019 | 16,41 | 16,76 | 16,41 | 16,47 | 0,92% | 158.764,00 |
| 17.06.2019 | 16,18 | 16,49 | 16,08 | 16,32 | -0,06% | 658.707,00 |
| 14.06.2019 | 16,31 | 16,46 | 16,27 | 16,33 | -0,06% | 112.781,00 |
| 13.06.2019 | 16,25 | 16,41 | 16,21 | 16,34 | 0,74% | 123.137,00 |
| 12.06.2019 | 15,91 | 16,26 | 15,91 | 16,22 | 1,82% | 150.108,00 |
| 11.06.2019 | 16,21 | 16,30 | 15,82 | 15,93 | -1,30% | 216.610,00 |
| 10.06.2019 | 16,17 | 16,39 | 16,10 | 16,14 | -0,19% | 124.540,00 |
| 07.06.2019 | 15,94 | 16,19 | 15,94 | 16,17 | 1,63% | 111.219,00 |
| 06.06.2019 | 16,15 | 16,22 | 15,85 | 15,91 | -1,67% | 135.671,00 |
| 05.06.2019 | 16,08 | 16,22 | 15,87 | 16,18 | 1,38% | 274.178,00 |
| 04.06.2019 | 16,33 | 16,33 | 15,75 | 15,96 | -1,72% | 432.368,00 |
| 03.06.2019 | 16,26 | 16,33 | 16,11 | 16,24 | -0,31% | 229.999,00 |
| 31.05.2019 | 16,53 | 16,54 | 16,23 | 16,29 | -2,40% | 241.154,00 |
| 30.05.2019 | 16,75 | 16,84 | 16,68 | 16,69 | -0,06% | 162.736,00 |
| 29.05.2019 | 16,73 | 16,81 | 16,63 | 16,70 | -0,65% | 165.131,00 |
| 28.05.2019 | 16,75 | 17,02 | 16,70 | 16,81 | 0,36% | 313.536,00 |
| 24.05.2019 | 16,92 | 16,96 | 16,74 | 16,75 | -0,36% | 98.868,00 |
| 23.05.2019 | 17,22 | 17,22 | 16,67 | 16,81 | -2,72% | 204.866,00 |
| 22.05.2019 | 17,12 | 17,37 | 17,02 | 17,28 | 0,70% | 329.346,00 |
| 21.05.2019 | 16,94 | 17,21 | 16,86 | 17,16 | 1,78% | 311.445,00 |