Echtzeit-Aktienkurs Sears Hometown and Outlet Stores
Bid:
Ask:
Aktienkurse zur Sears Hometown and Outlet Stores Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2019 | 3,55 | 3,68 | 3,40 | 3,40 | -4,23% | 228.371,00 |
| 22.10.2019 | 3,52 | 3,74 | 3,52 | 3,55 | -1,93% | 15.754,00 |
| 21.10.2019 | 3,61 | 3,79 | 3,56 | 3,62 | -0,28% | 62.873,00 |
| 18.10.2019 | 3,71 | 3,71 | 3,62 | 3,63 | -0,27% | 9.168,00 |
| 17.10.2019 | 3,57 | 3,69 | 3,57 | 3,64 | 0,28% | 12.101,00 |
| 16.10.2019 | 3,51 | 3,70 | 3,44 | 3,63 | 0,00% | 13.225,00 |
| 15.10.2019 | 3,63 | 3,71 | 3,61 | 3,63 | -0,82% | 11.159,00 |
| 14.10.2019 | 3,61 | 3,74 | 3,61 | 3,66 | 1,10% | 15.258,00 |
| 11.10.2019 | 3,54 | 3,74 | 3,52 | 3,62 | 1,40% | 27.329,00 |
| 10.10.2019 | 3,53 | 3,60 | 3,53 | 3,57 | 0,28% | 12.409,00 |
| 09.10.2019 | 3,51 | 3,68 | 3,51 | 3,56 | 0,00% | 10.100,00 |
| 08.10.2019 | 3,57 | 3,67 | 3,50 | 3,56 | -0,84% | 84.397,00 |
| 07.10.2019 | 3,45 | 3,62 | 3,45 | 3,59 | 3,46% | 25.676,00 |
| 04.10.2019 | 3,48 | 3,55 | 3,38 | 3,47 | 0,00% | 80.336,00 |
| 03.10.2019 | 3,58 | 3,70 | 3,46 | 3,47 | -3,61% | 12.348,00 |
| 02.10.2019 | 3,43 | 3,82 | 3,36 | 3,60 | 4,35% | 116.148,00 |
| 01.10.2019 | 3,25 | 3,59 | 3,25 | 3,45 | 0,29% | 165.921,00 |
| 30.09.2019 | 3,78 | 3,79 | 3,44 | 3,44 | -9,71% | 88.549,00 |
| 27.09.2019 | 3,83 | 3,95 | 3,62 | 3,81 | -2,06% | 40.046,00 |
| 26.09.2019 | 3,86 | 3,95 | 3,78 | 3,89 | -0,26% | 24.857,00 |
| 25.09.2019 | 3,78 | 3,96 | 3,77 | 3,90 | 1,30% | 65.473,00 |
| 24.09.2019 | 3,80 | 4,00 | 3,80 | 3,85 | 0,79% | 148.475,00 |
| 23.09.2019 | 3,80 | 3,82 | 3,58 | 3,82 | 1,87% | 39.179,00 |
| 20.09.2019 | 3,76 | 3,76 | 3,54 | 3,75 | -1,06% | 152.760,00 |
| 19.09.2019 | 3,89 | 4,14 | 3,71 | 3,79 | -3,56% | 197.323,00 |
| 18.09.2019 | 3,85 | 4,00 | 3,77 | 3,93 | 0,77% | 130.084,00 |
| 17.09.2019 | 3,78 | 3,90 | 3,67 | 3,90 | 2,36% | 53.929,00 |
| 16.09.2019 | 3,62 | 3,83 | 3,62 | 3,81 | 4,38% | 121.993,00 |
| 13.09.2019 | 3,59 | 3,66 | 3,52 | 3,65 | 1,11% | 50.267,00 |
| 12.09.2019 | 3,91 | 3,91 | 3,55 | 3,61 | -8,14% | 206.280,00 |
| 11.09.2019 | 3,90 | 4,21 | 3,83 | 3,93 | 2,08% | 236.216,00 |
| 10.09.2019 | 3,50 | 3,85 | 3,48 | 3,85 | 10,00% | 68.831,00 |
| 09.09.2019 | 3,50 | 3,58 | 3,40 | 3,50 | 0,00% | 52.407,00 |
| 06.09.2019 | 3,44 | 3,52 | 3,40 | 3,50 | 2,34% | 71.140,00 |
| 05.09.2019 | 3,38 | 3,54 | 3,38 | 3,42 | 0,29% | 103.071,00 |
| 04.09.2019 | 3,40 | 3,73 | 3,38 | 3,41 | -0,58% | 371.523,00 |
| 03.09.2019 | 3,32 | 3,49 | 3,32 | 3,43 | 2,39% | 241.172,00 |
| 30.08.2019 | 3,35 | 3,37 | 3,34 | 3,35 | -0,59% | 53.802,00 |
| 29.08.2019 | 3,39 | 3,40 | 3,33 | 3,37 | -0,30% | 87.738,00 |
| 28.08.2019 | 3,34 | 3,40 | 3,31 | 3,38 | -0,88% | 222.896,00 |
| 27.08.2019 | 3,35 | 3,50 | 3,24 | 3,41 | 32,68% | 4.274.289,00 |
| 26.08.2019 | 2,54 | 2,58 | 2,53 | 2,57 | 0,78% | 8.939,00 |
| 23.08.2019 | 2,54 | 2,59 | 2,54 | 2,55 | -0,39% | 259.542,00 |
| 22.08.2019 | 2,57 | 2,60 | 2,54 | 2,56 | -1,54% | 140.795,00 |
| 21.08.2019 | 2,53 | 2,62 | 2,51 | 2,60 | 2,97% | 141.406,00 |
| 20.08.2019 | 2,59 | 2,59 | 2,50 | 2,53 | -0,20% | 128.409,00 |
| 19.08.2019 | 2,54 | 2,59 | 2,45 | 2,53 | -0,78% | 82.567,00 |
| 16.08.2019 | 2,55 | 2,56 | 2,44 | 2,55 | 1,19% | 91.922,00 |
| 15.08.2019 | 2,55 | 2,57 | 2,51 | 2,52 | 0,80% | 79.334,00 |
| 14.08.2019 | 2,60 | 2,60 | 2,45 | 2,50 | 0,20% | 162.384,00 |
| 13.08.2019 | 2,59 | 2,59 | 2,48 | 2,50 | 0,20% | 65.901,00 |
| 12.08.2019 | 2,62 | 2,69 | 2,49 | 2,49 | -5,68% | 15.651,00 |
| 09.08.2019 | 2,72 | 2,73 | 2,55 | 2,64 | -0,38% | 92.376,00 |
| 08.08.2019 | 2,59 | 2,73 | 2,57 | 2,65 | 3,92% | 113.439,00 |
| 07.08.2019 | 2,52 | 2,57 | 2,51 | 2,55 | 1,19% | 50.989,00 |
| 06.08.2019 | 2,53 | 2,53 | 2,50 | 2,52 | 0,80% | 34.414,00 |
| 05.08.2019 | 2,52 | 2,53 | 2,50 | 2,50 | -1,19% | 55.842,00 |
| 02.08.2019 | 2,48 | 2,55 | 2,48 | 2,53 | 1,20% | 26.743,00 |
| 01.08.2019 | 2,53 | 2,57 | 2,50 | 2,50 | -1,19% | 15.945,00 |
| 31.07.2019 | 2,56 | 2,59 | 2,53 | 2,53 | -1,56% | 31.718,00 |
| 30.07.2019 | 2,50 | 2,59 | 2,48 | 2,57 | 2,80% | 14.396,00 |
| 29.07.2019 | 2,50 | 2,60 | 2,50 | 2,50 | 1,21% | 90.608,00 |
| 26.07.2019 | 2,50 | 2,54 | 2,47 | 2,47 | -1,20% | 47.069,00 |
| 25.07.2019 | 2,50 | 2,60 | 2,50 | 2,50 | -2,91% | 16.683,00 |
| 24.07.2019 | 2,61 | 2,61 | 2,58 | 2,58 | -1,34% | 7.501,00 |
| 23.07.2019 | 2,54 | 2,64 | 2,45 | 2,61 | 3,98% | 107.114,00 |
| 22.07.2019 | 2,52 | 2,59 | 2,51 | 2,51 | 0,00% | 6.687,00 |
| 19.07.2019 | 2,55 | 2,55 | 2,51 | 2,51 | -1,57% | 28.168,00 |
| 18.07.2019 | 2,55 | 2,55 | 2,53 | 2,55 | 0,00% | 6.307,00 |
| 17.07.2019 | 2,58 | 2,58 | 2,50 | 2,55 | -1,16% | 16.745,00 |
| 16.07.2019 | 2,52 | 2,60 | 2,52 | 2,58 | 2,79% | 58.815,00 |
| 15.07.2019 | 2,51 | 2,58 | 2,51 | 2,51 | -0,40% | 10.698,00 |
| 12.07.2019 | 2,57 | 2,62 | 2,43 | 2,52 | -1,18% | 85.936,00 |
| 11.07.2019 | 2,53 | 2,62 | 2,52 | 2,55 | 0,79% | 17.618,00 |
| 10.07.2019 | 2,50 | 2,65 | 2,50 | 2,53 | 2,02% | 72.587,00 |
| 09.07.2019 | 2,50 | 2,53 | 2,45 | 2,48 | -0,80% | 36.001,00 |
| 08.07.2019 | 2,52 | 2,52 | 2,45 | 2,50 | -1,19% | 40.654,00 |
| 05.07.2019 | 2,57 | 2,62 | 2,50 | 2,53 | -3,44% | 19.158,00 |
| 03.07.2019 | 2,51 | 2,62 | 2,45 | 2,62 | 4,80% | 18.350,00 |
| 02.07.2019 | 2,45 | 2,58 | 2,41 | 2,50 | -0,40% | 79.654,00 |
| 01.07.2019 | 2,34 | 2,51 | 2,34 | 2,51 | 5,46% | 123.075,00 |
| 28.06.2019 | 2,52 | 2,52 | 2,36 | 2,38 | -3,64% | 51.116,00 |
| 27.06.2019 | 2,49 | 2,55 | 2,40 | 2,47 | -2,37% | 41.387,00 |
| 26.06.2019 | 2,46 | 2,55 | 2,45 | 2,53 | 5,42% | 23.826,00 |
| 25.06.2019 | 2,53 | 2,61 | 2,40 | 2,40 | -5,88% | 27.496,00 |
| 24.06.2019 | 2,48 | 2,68 | 2,41 | 2,55 | -0,39% | 75.907,00 |
| 21.06.2019 | 2,57 | 2,61 | 2,56 | 2,56 | -1,54% | 46.812,00 |
| 20.06.2019 | 2,67 | 2,69 | 2,52 | 2,60 | -1,89% | 98.799,00 |
| 19.06.2019 | 2,66 | 2,70 | 2,60 | 2,65 | 0,38% | 30.532,00 |
| 18.06.2019 | 2,74 | 2,76 | 2,64 | 2,64 | -4,00% | 25.627,00 |
| 17.06.2019 | 2,62 | 2,76 | 2,62 | 2,75 | 3,77% | 101.125,00 |
| 14.06.2019 | 2,62 | 2,68 | 2,59 | 2,65 | 2,16% | 29.277,00 |
| 13.06.2019 | 2,49 | 2,62 | 2,49 | 2,59 | 4,18% | 112.064,00 |
| 12.06.2019 | 2,45 | 2,49 | 2,42 | 2,49 | 2,05% | 25.851,00 |
| 11.06.2019 | 2,43 | 2,48 | 2,43 | 2,44 | 0,83% | 17.308,00 |
| 10.06.2019 | 2,47 | 2,48 | 2,42 | 2,42 | -2,02% | 56.241,00 |
| 07.06.2019 | 2,45 | 2,48 | 2,41 | 2,47 | 0,82% | 41.275,00 |
| 06.06.2019 | 2,40 | 2,45 | 2,40 | 2,45 | 2,08% | 54.391,00 |
| 05.06.2019 | 2,40 | 2,43 | 2,30 | 2,40 | 0,00% | 132.750,00 |
| 04.06.2019 | 2,39 | 2,48 | 2,31 | 2,40 | 3,45% | 496.826,00 |