57,970$
-0,19%
Echtzeit-Aktienkurs Raven Industries Inc.
Bid:
Ask:
Aktienkurse zur Raven Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2021 | 57,99 | 58,22 | 57,98 | 58,08 | 0,19% | 1.599.218,00 |
| 26.11.2021 | 57,97 | 57,99 | 57,96 | 57,97 | -0,02% | 284.043,00 |
| 24.11.2021 | 57,89 | 58,01 | 57,82 | 57,98 | 0,24% | 215.104,00 |
| 23.11.2021 | 57,82 | 57,90 | 57,82 | 57,84 | 0,03% | 194.952,00 |
| 22.11.2021 | 57,82 | 57,87 | 57,80 | 57,82 | 0,00% | 128.631,00 |
| 19.11.2021 | 57,80 | 57,88 | 57,79 | 57,82 | 0,00% | 145.820,00 |
| 18.11.2021 | 57,83 | 57,90 | 57,79 | 57,82 | -0,03% | 114.040,00 |
| 17.11.2021 | 57,80 | 57,88 | 57,80 | 57,84 | -0,02% | 76.596,00 |
| 16.11.2021 | 57,85 | 57,91 | 57,80 | 57,85 | -0,02% | 82.349,00 |
| 15.11.2021 | 57,92 | 57,92 | 57,78 | 57,86 | 0,10% | 124.072,00 |
| 12.11.2021 | 57,94 | 57,95 | 57,78 | 57,80 | -0,17% | 106.605,00 |
| 11.11.2021 | 57,90 | 57,93 | 57,84 | 57,90 | -0,03% | 120.195,00 |
| 10.11.2021 | 57,94 | 57,95 | 57,81 | 57,92 | -0,05% | 157.945,00 |
| 09.11.2021 | 57,94 | 57,95 | 57,91 | 57,95 | 0,00% | 103.413,00 |
| 08.11.2021 | 58,10 | 58,10 | 57,91 | 57,95 | -0,02% | 127.816,00 |
| 05.11.2021 | 57,95 | 57,97 | 57,87 | 57,96 | 0,10% | 143.579,00 |
| 04.11.2021 | 57,90 | 58,00 | 57,78 | 57,90 | 0,12% | 106.872,00 |
| 03.11.2021 | 57,90 | 57,90 | 57,77 | 57,83 | 0,02% | 153.639,00 |
| 02.11.2021 | 57,86 | 58,59 | 57,72 | 57,82 | -0,03% | 93.119,00 |
| 01.11.2021 | 57,98 | 58,02 | 57,76 | 57,84 | 0,03% | 125.700,00 |
| 29.10.2021 | 57,73 | 57,85 | 57,73 | 57,82 | 0,02% | 180.349,00 |
| 28.10.2021 | 57,80 | 57,85 | 57,72 | 57,81 | 0,14% | 60.037,00 |
| 27.10.2021 | 57,81 | 57,82 | 57,66 | 57,73 | -0,02% | 80.576,00 |
| 26.10.2021 | 57,85 | 57,85 | 57,72 | 57,74 | -0,09% | 81.245,00 |
| 25.10.2021 | 57,71 | 57,85 | 57,71 | 57,79 | 0,05% | 70.301,00 |
| 22.10.2021 | 57,80 | 57,80 | 57,76 | 57,76 | -0,10% | 61.754,00 |
| 21.10.2021 | 57,71 | 57,87 | 57,63 | 57,82 | 0,09% | 122.520,00 |
| 20.10.2021 | 57,61 | 57,82 | 57,57 | 57,77 | 0,31% | 132.381,00 |
| 19.10.2021 | 57,66 | 57,74 | 57,55 | 57,59 | 0,02% | 272.774,00 |
| 18.10.2021 | 57,70 | 57,74 | 57,55 | 57,58 | 0,00% | 519.436,00 |
| 15.10.2021 | 57,90 | 57,90 | 57,46 | 57,58 | -0,40% | 238.875,00 |
| 14.10.2021 | 57,80 | 57,86 | 57,79 | 57,81 | 0,05% | 873.653,00 |
| 13.10.2021 | 57,83 | 57,83 | 57,77 | 57,78 | -0,03% | 141.581,00 |
| 12.10.2021 | 57,85 | 57,85 | 57,76 | 57,80 | 0,00% | 218.598,00 |
| 11.10.2021 | 57,87 | 57,87 | 57,80 | 57,80 | 0,00% | 81.085,00 |
| 08.10.2021 | 57,80 | 57,86 | 57,76 | 57,80 | 0,00% | 362.312,00 |
| 07.10.2021 | 57,81 | 57,88 | 57,68 | 57,80 | 0,03% | 107.780,00 |
| 06.10.2021 | 57,75 | 57,84 | 57,72 | 57,78 | -0,21% | 169.725,00 |
| 05.10.2021 | 57,69 | 57,96 | 57,64 | 57,90 | 0,31% | 188.959,00 |
| 04.10.2021 | 57,65 | 57,78 | 57,63 | 57,72 | 0,17% | 98.260,00 |
| 01.10.2021 | 57,64 | 57,69 | 57,57 | 57,62 | 0,02% | 190.620,00 |
| 30.09.2021 | 57,65 | 57,68 | 57,58 | 57,61 | 0,00% | 134.776,00 |
| 29.09.2021 | 57,63 | 57,66 | 57,50 | 57,61 | 0,09% | 101.991,00 |
| 28.09.2021 | 57,50 | 57,65 | 57,50 | 57,56 | -0,14% | 269.031,00 |
| 27.09.2021 | 57,50 | 57,65 | 57,50 | 57,64 | 0,21% | 134.224,00 |
| 24.09.2021 | 57,50 | 57,59 | 57,45 | 57,52 | -0,10% | 182.186,00 |
| 23.09.2021 | 57,59 | 57,68 | 57,49 | 57,58 | 0,21% | 160.553,00 |
| 22.09.2021 | 57,50 | 57,60 | 57,44 | 57,46 | -0,02% | 241.301,00 |
| 21.09.2021 | 57,41 | 57,51 | 57,39 | 57,47 | 0,03% | 190.525,00 |
| 20.09.2021 | 57,36 | 57,56 | 57,36 | 57,45 | 0,17% | 490.221,00 |
| 17.09.2021 | 57,45 | 57,75 | 57,12 | 57,35 | -0,14% | 1.764.141,00 |
| 16.09.2021 | 57,52 | 57,69 | 57,43 | 57,43 | -0,30% | 617.299,00 |
| 15.09.2021 | 57,60 | 57,75 | 57,54 | 57,60 | -0,24% | 309.535,00 |
| 14.09.2021 | 57,89 | 57,89 | 57,58 | 57,74 | -0,21% | 173.473,00 |
| 13.09.2021 | 58,06 | 58,06 | 57,53 | 57,86 | -0,14% | 293.280,00 |
| 10.09.2021 | 58,18 | 58,25 | 57,68 | 57,94 | -0,28% | 203.952,00 |
| 09.09.2021 | 58,22 | 58,23 | 58,08 | 58,10 | -0,24% | 140.520,00 |
| 08.09.2021 | 57,99 | 58,26 | 57,99 | 58,24 | 0,21% | 202.272,00 |
| 07.09.2021 | 58,35 | 58,35 | 58,07 | 58,12 | -0,39% | 107.849,00 |
| 03.09.2021 | 58,32 | 58,45 | 58,13 | 58,35 | 0,19% | 140.704,00 |
| 02.09.2021 | 58,34 | 58,38 | 58,05 | 58,24 | 0,24% | 97.577,00 |
| 01.09.2021 | 58,31 | 58,45 | 58,06 | 58,10 | -0,43% | 206.136,00 |
| 31.08.2021 | 58,17 | 58,41 | 58,07 | 58,35 | 0,57% | 140.462,00 |
| 30.08.2021 | 58,35 | 58,50 | 58,02 | 58,02 | -0,53% | 117.869,00 |
| 27.08.2021 | 58,13 | 58,37 | 58,13 | 58,33 | 0,22% | 184.908,00 |
| 26.08.2021 | 58,31 | 58,45 | 57,99 | 58,20 | -0,36% | 232.631,00 |
| 25.08.2021 | 58,33 | 58,45 | 58,23 | 58,41 | 0,27% | 148.813,00 |
| 24.08.2021 | 58,14 | 58,33 | 58,05 | 58,25 | 0,05% | 150.827,00 |
| 23.08.2021 | 58,22 | 58,30 | 58,11 | 58,22 | 0,15% | 103.377,00 |
| 20.08.2021 | 58,08 | 58,34 | 58,05 | 58,13 | 0,10% | 130.186,00 |
| 19.08.2021 | 58,03 | 58,26 | 58,00 | 58,07 | -0,15% | 201.208,00 |
| 18.08.2021 | 57,95 | 58,29 | 57,95 | 58,16 | 0,05% | 192.601,00 |
| 17.08.2021 | 58,10 | 58,31 | 58,05 | 58,13 | -0,03% | 142.108,00 |
| 16.08.2021 | 58,02 | 58,26 | 57,88 | 58,15 | 0,07% | 348.598,00 |
| 13.08.2021 | 58,17 | 58,19 | 57,79 | 58,11 | 0,10% | 205.025,00 |
| 12.08.2021 | 58,05 | 58,14 | 58,01 | 58,05 | 0,00% | 230.441,00 |
| 11.08.2021 | 58,17 | 58,22 | 58,05 | 58,05 | 0,00% | 114.161,00 |
| 10.08.2021 | 58,15 | 58,31 | 57,85 | 58,05 | 0,02% | 254.340,00 |
| 09.08.2021 | 58,10 | 58,20 | 57,85 | 58,04 | -0,17% | 333.224,00 |
| 06.08.2021 | 58,41 | 58,52 | 57,94 | 58,14 | -0,29% | 179.841,00 |
| 05.08.2021 | 58,03 | 58,50 | 57,91 | 58,31 | 0,62% | 194.117,00 |
| 04.08.2021 | 57,95 | 58,38 | 57,85 | 57,95 | 0,00% | 380.192,00 |
| 03.08.2021 | 58,29 | 58,51 | 57,78 | 57,95 | -0,14% | 436.154,00 |
| 02.08.2021 | 58,27 | 58,54 | 57,96 | 58,03 | -0,38% | 362.287,00 |
| 30.07.2021 | 58,50 | 58,66 | 58,24 | 58,25 | -0,58% | 392.298,00 |
| 29.07.2021 | 58,78 | 58,92 | 58,55 | 58,59 | 0,03% | 140.550,00 |
| 28.07.2021 | 58,53 | 58,98 | 58,46 | 58,57 | 0,27% | 284.830,00 |
| 27.07.2021 | 58,33 | 58,47 | 57,96 | 58,41 | 0,02% | 281.517,00 |
| 26.07.2021 | 58,66 | 59,17 | 58,34 | 58,40 | -0,48% | 428.631,00 |
| 23.07.2021 | 59,19 | 59,20 | 58,33 | 58,68 | -0,53% | 452.781,00 |
| 22.07.2021 | 59,00 | 59,10 | 58,72 | 58,99 | -0,69% | 570.643,00 |
| 21.07.2021 | 58,03 | 59,60 | 58,00 | 59,40 | 2,45% | 821.260,00 |
| 20.07.2021 | 57,50 | 58,25 | 57,50 | 57,98 | 1,42% | 1.260.872,00 |
| 19.07.2021 | 56,93 | 57,27 | 56,50 | 57,17 | 0,00% | 901.107,00 |
| 16.07.2021 | 57,32 | 57,32 | 57,13 | 57,17 | 0,11% | 311.122,00 |
| 15.07.2021 | 57,36 | 57,39 | 57,01 | 57,11 | -0,38% | 624.377,00 |
| 14.07.2021 | 57,48 | 57,70 | 57,27 | 57,33 | -0,17% | 497.809,00 |
| 13.07.2021 | 57,45 | 57,75 | 57,23 | 57,43 | -0,09% | 354.785,00 |
| 12.07.2021 | 57,70 | 57,94 | 57,31 | 57,48 | -0,47% | 430.289,00 |
| 09.07.2021 | 57,58 | 58,00 | 57,53 | 57,75 | 0,33% | 306.178,00 |