Echtzeit-Aktienkurs 1347 Property Insurance Holdings
Bid:
Ask:
Aktienkurse zur 1347 Property Insurance Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2020 | 2,87 | 2,98 | 2,87 | 2,98 | -0,33% | 2.418,00 |
| 15.12.2020 | 2,99 | 2,99 | 2,90 | 2,99 | -1,64% | 2.049,00 |
| 14.12.2020 | 3,16 | 3,16 | 2,95 | 3,04 | -0,98% | 4.284,00 |
| 11.12.2020 | 3,08 | 3,08 | 3,07 | 3,07 | 0,33% | 247,00 |
| 10.12.2020 | 3,14 | 3,14 | 3,06 | 3,06 | 0,99% | 18,00 |
| 09.12.2020 | 3,17 | 3,17 | 3,03 | 3,03 | -2,26% | 1.862,00 |
| 08.12.2020 | 3,21 | 3,21 | 3,10 | 3,10 | 0,00% | 191,00 |
| 07.12.2020 | 3,22 | 3,22 | 3,10 | 3,10 | 0,32% | 4.819,00 |
| 04.12.2020 | 3,19 | 3,19 | 3,08 | 3,09 | -1,28% | 1.256,00 |
| 03.12.2020 | 3,26 | 3,26 | 3,01 | 3,13 | -2,80% | 507,00 |
| 02.12.2020 | 3,07 | 3,26 | 3,07 | 3,22 | 4,55% | 6.128,00 |
| 01.12.2020 | 3,08 | 3,22 | 2,84 | 3,08 | -0,65% | 10.707,00 |
| 30.11.2020 | 3,12 | 3,12 | 3,05 | 3,10 | -1,59% | 2.049,00 |
| 27.11.2020 | 3,17 | 3,22 | 3,07 | 3,15 | -0,32% | 4.663,00 |
| 25.11.2020 | 3,41 | 3,41 | 3,06 | 3,16 | -2,77% | 4.730,00 |
| 24.11.2020 | 3,00 | 4,69 | 3,00 | 3,25 | 8,33% | 147.589,00 |
| 23.11.2020 | 2,95 | 3,00 | 2,95 | 3,00 | 0,00% | 366,00 |
| 20.11.2020 | 2,94 | 3,00 | 2,94 | 3,00 | -1,64% | 151,00 |
| 19.11.2020 | 3,06 | 3,06 | 3,05 | 3,05 | -0,33% | 43,00 |
| 18.11.2020 | 3,16 | 3,16 | 3,06 | 3,06 | 1,66% | 200,00 |
| 17.11.2020 | 3,20 | 3,20 | 3,01 | 3,01 | -3,53% | 186,00 |
| 16.11.2020 | 3,12 | 3,30 | 3,12 | 3,12 | 4,00% | 5.012,00 |
| 13.11.2020 | 3,03 | 3,03 | 3,00 | 3,00 | 1,35% | 170,00 |
| 12.11.2020 | 3,07 | 3,07 | 2,96 | 2,96 | -3,58% | 1.121,00 |
| 11.11.2020 | 3,10 | 3,10 | 3,07 | 3,07 | 0,33% | 204,00 |
| 10.11.2020 | 3,10 | 3,15 | 3,06 | 3,06 | -2,55% | 1.097,00 |
| 09.11.2020 | 3,04 | 3,26 | 3,04 | 3,14 | 6,44% | 9.540,00 |
| 06.11.2020 | 3,05 | 3,05 | 2,95 | 2,95 | -2,32% | 634,00 |
| 05.11.2020 | 3,02 | 3,02 | 3,02 | 3,02 | 2,37% | 915,00 |
| 04.11.2020 | 3,05 | 3,05 | 2,95 | 2,95 | -0,34% | 984,00 |
| 03.11.2020 | 3,01 | 3,02 | 2,94 | 2,96 | -2,44% | 4.366,00 |
| 02.11.2020 | 3,01 | 3,03 | 3,01 | 3,03 | -2,13% | 460,00 |
| 30.10.2020 | 3,01 | 3,10 | 3,01 | 3,10 | 0,00% | 3.048,00 |
| 29.10.2020 | 3,06 | 3,10 | 3,06 | 3,10 | 0,00% | 835,00 |
| 28.10.2020 | 3,08 | 3,10 | 3,01 | 3,10 | 2,99% | 702,00 |
| 26.10.2020 | 3,04 | 3,04 | 3,01 | 3,01 | -1,31% | 903,00 |
| 23.10.2020 | 3,05 | 3,05 | 3,05 | 3,05 | -0,97% | 525,00 |
| 22.10.2020 | 3,08 | 3,15 | 3,08 | 3,08 | -0,32% | 1.811,00 |
| 21.10.2020 | 3,14 | 3,15 | 3,09 | 3,09 | -1,59% | 5.189,00 |
| 20.10.2020 | 3,15 | 3,18 | 3,14 | 3,14 | -1,26% | 4.739,00 |
| 19.10.2020 | 3,18 | 3,18 | 3,18 | 3,18 | 5,30% | 789,00 |
| 16.10.2020 | 3,20 | 3,20 | 3,01 | 3,02 | -5,92% | 40.466,00 |
| 15.10.2020 | 3,24 | 3,40 | 3,21 | 3,21 | -2,13% | 11.314,00 |
| 14.10.2020 | 3,75 | 3,75 | 3,26 | 3,28 | -3,53% | 9.725,00 |
| 13.10.2020 | 3,75 | 3,75 | 3,40 | 3,40 | -9,57% | 18.087,00 |
| 12.10.2020 | 3,76 | 3,79 | 3,75 | 3,76 | 0,27% | 1.603,00 |
| 09.10.2020 | 3,83 | 3,89 | 3,75 | 3,75 | -0,53% | 2.166,00 |
| 07.10.2020 | 3,77 | 3,77 | 3,77 | 3,77 | 0,53% | 328,00 |
| 06.10.2020 | 3,71 | 4,04 | 3,69 | 3,75 | -1,57% | 1.280,00 |
| 05.10.2020 | 3,83 | 4,05 | 3,78 | 3,81 | -0,78% | 1.839,00 |
| 02.10.2020 | 3,84 | 3,84 | 3,84 | 3,84 | 2,13% | 158,00 |
| 01.10.2020 | 3,85 | 3,85 | 3,76 | 3,76 | -2,34% | 2.020,00 |
| 30.09.2020 | 3,95 | 4,05 | 3,85 | 3,85 | -1,28% | 605,00 |
| 29.09.2020 | 4,05 | 4,05 | 3,88 | 3,90 | 1,30% | 514,00 |
| 28.09.2020 | 4,01 | 4,15 | 3,85 | 3,85 | -0,52% | 3.532,00 |
| 25.09.2020 | 3,87 | 3,87 | 3,87 | 3,87 | 0,52% | 470,00 |
| 24.09.2020 | 3,87 | 3,96 | 3,85 | 3,85 | -0,52% | 2.523,00 |
| 23.09.2020 | 3,91 | 3,91 | 3,87 | 3,87 | -1,02% | 592,00 |
| 22.09.2020 | 3,95 | 3,95 | 3,90 | 3,91 | 0,00% | 3.596,00 |
| 21.09.2020 | 3,96 | 3,96 | 3,90 | 3,91 | -1,51% | 5.163,00 |
| 18.09.2020 | 4,20 | 4,41 | 3,97 | 3,97 | -10,18% | 24.982,00 |
| 17.09.2020 | 4,46 | 4,46 | 4,11 | 4,42 | -0,45% | 2.266,00 |
| 16.09.2020 | 4,59 | 4,59 | 4,15 | 4,44 | -3,06% | 6.975,00 |
| 15.09.2020 | 4,11 | 4,59 | 4,05 | 4,58 | 1,78% | 3.709,00 |
| 14.09.2020 | 4,56 | 4,56 | 4,11 | 4,50 | 2,97% | 2.509,00 |
| 11.09.2020 | 4,01 | 4,41 | 3,96 | 4,37 | 4,05% | 2.300,00 |
| 10.09.2020 | 4,10 | 4,53 | 4,10 | 4,20 | -0,83% | 3.959,00 |
| 09.09.2020 | 4,05 | 4,55 | 3,98 | 4,24 | 0,59% | 5.648,00 |
| 08.09.2020 | 4,15 | 4,48 | 4,15 | 4,21 | -1,17% | 4.541,00 |
| 04.09.2020 | 4,27 | 4,27 | 4,26 | 4,26 | 1,55% | 866,00 |
| 03.09.2020 | 4,20 | 4,20 | 4,20 | 4,20 | -1,75% | 565,00 |
| 02.09.2020 | 4,13 | 4,27 | 4,13 | 4,27 | 7,01% | 524,00 |
| 01.09.2020 | 4,02 | 4,05 | 3,98 | 3,99 | -2,68% | 7.731,00 |
| 31.08.2020 | 4,19 | 4,20 | 4,05 | 4,10 | 3,54% | 1.916,00 |
| 28.08.2020 | 3,90 | 4,30 | 3,90 | 3,96 | -1,12% | 1.040,00 |
| 27.08.2020 | 4,40 | 4,40 | 4,01 | 4,01 | 0,12% | 5.233,00 |
| 26.08.2020 | 4,21 | 4,43 | 3,80 | 4,00 | -6,98% | 21.507,00 |
| 25.08.2020 | 4,35 | 4,35 | 4,30 | 4,30 | 0,47% | 761,00 |
| 24.08.2020 | 4,57 | 4,57 | 4,28 | 4,28 | -3,60% | 6.086,00 |
| 21.08.2020 | 4,44 | 4,44 | 4,44 | 4,44 | 2,07% | 1.165,00 |
| 20.08.2020 | 4,35 | 4,35 | 4,35 | 4,35 | 0,50% | 214,00 |
| 19.08.2020 | 4,45 | 4,45 | 4,33 | 4,33 | -2,73% | 5.536,00 |
| 18.08.2020 | 4,45 | 4,45 | 4,45 | 4,45 | -3,05% | 382,00 |
| 17.08.2020 | 4,59 | 4,59 | 4,59 | 4,59 | 0,00% | 295,00 |
| 11.08.2020 | 4,59 | 4,59 | 4,59 | 4,59 | 0,00% | 193,00 |
| 10.08.2020 | 4,57 | 4,59 | 4,57 | 4,59 | 0,74% | 962,00 |
| 07.08.2020 | 4,50 | 4,56 | 4,41 | 4,56 | 3,31% | 1.965,00 |
| 06.08.2020 | 4,45 | 4,45 | 4,41 | 4,41 | -1,86% | 3.212,00 |
| 05.08.2020 | 4,51 | 4,51 | 4,49 | 4,49 | -2,09% | 569,00 |
| 04.08.2020 | 4,50 | 4,59 | 4,50 | 4,59 | 2,45% | 3.086,00 |
| 03.08.2020 | 4,48 | 4,48 | 4,48 | 4,48 | 0,45% | 320,00 |
| 31.07.2020 | 4,47 | 4,47 | 4,45 | 4,46 | 1,13% | 673,00 |
| 29.07.2020 | 4,59 | 4,59 | 4,41 | 4,41 | -1,01% | 529,00 |
| 28.07.2020 | 4,42 | 4,57 | 4,42 | 4,46 | -1,44% | 1.320,00 |
| 22.07.2020 | 4,46 | 4,54 | 4,46 | 4,52 | 1,78% | 20.246,00 |
| 21.07.2020 | 4,44 | 4,46 | 4,44 | 4,44 | -1,97% | 2.044,00 |
| 20.07.2020 | 4,45 | 4,54 | 4,45 | 4,53 | -1,09% | 16.798,00 |
| 16.07.2020 | 4,57 | 4,59 | 4,57 | 4,58 | 1,15% | 2.130,00 |
| 14.07.2020 | 4,53 | 4,53 | 4,53 | 4,53 | -0,15% | 221,00 |
| 13.07.2020 | 4,50 | 4,54 | 4,46 | 4,54 | 0,00% | 3.972,00 |