Echtzeit-Aktienkurs Spartan Motors
Bid:
Ask:
Aktienkurse zur Spartan Motors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 16,95 | 17,35 | 16,82 | 17,08 | -0,41% | 160.334,00 |
| 28.05.2020 | 17,84 | 18,05 | 17,05 | 17,15 | -2,78% | 231.416,00 |
| 27.05.2020 | 17,20 | 17,70 | 16,54 | 17,64 | 4,44% | 128.329,00 |
| 26.05.2020 | 16,83 | 16,97 | 16,30 | 16,89 | 4,32% | 86.700,00 |
| 22.05.2020 | 15,90 | 16,19 | 15,53 | 16,19 | 2,73% | 74.278,00 |
| 21.05.2020 | 16,12 | 16,20 | 15,75 | 15,76 | -2,54% | 97.075,00 |
| 20.05.2020 | 16,42 | 16,70 | 16,13 | 16,17 | 0,31% | 104.856,00 |
| 19.05.2020 | 16,70 | 17,00 | 16,12 | 16,12 | -4,22% | 79.196,00 |
| 18.05.2020 | 16,60 | 16,94 | 16,43 | 16,83 | 5,25% | 108.464,00 |
| 15.05.2020 | 15,38 | 16,19 | 15,31 | 15,99 | 3,29% | 117.852,00 |
| 14.05.2020 | 15,01 | 15,49 | 14,64 | 15,48 | 0,65% | 100.952,00 |
| 13.05.2020 | 16,24 | 16,34 | 14,82 | 15,38 | -6,67% | 168.786,00 |
| 12.05.2020 | 16,97 | 16,97 | 16,42 | 16,48 | -3,12% | 120.544,00 |
| 11.05.2020 | 16,82 | 17,11 | 16,02 | 17,01 | 1,25% | 169.299,00 |
| 08.05.2020 | 16,30 | 16,93 | 16,28 | 16,80 | 4,93% | 168.473,00 |
| 07.05.2020 | 14,00 | 16,24 | 14,00 | 16,01 | 22,03% | 223.378,00 |
| 06.05.2020 | 13,34 | 13,43 | 12,89 | 13,12 | -1,13% | 66.029,00 |
| 05.05.2020 | 13,54 | 14,02 | 13,19 | 13,27 | 0,38% | 78.965,00 |
| 04.05.2020 | 13,15 | 13,45 | 13,00 | 13,22 | -0,75% | 85.189,00 |
| 01.05.2020 | 13,70 | 13,70 | 12,88 | 13,32 | -5,46% | 103.311,00 |
| 30.04.2020 | 14,57 | 14,57 | 13,88 | 14,09 | -5,94% | 183.314,00 |
| 29.04.2020 | 14,36 | 15,16 | 14,25 | 14,98 | 7,31% | 131.711,00 |
| 28.04.2020 | 13,87 | 14,08 | 13,70 | 13,96 | 4,65% | 71.469,00 |
| 27.04.2020 | 12,95 | 13,56 | 12,95 | 13,34 | 3,73% | 75.985,00 |
| 24.04.2020 | 13,29 | 13,29 | 12,61 | 12,86 | -2,35% | 64.569,00 |
| 23.04.2020 | 12,93 | 13,38 | 12,84 | 13,17 | 2,65% | 92.378,00 |
| 22.04.2020 | 13,80 | 13,92 | 12,82 | 12,83 | -5,17% | 133.840,00 |
| 21.04.2020 | 13,16 | 13,70 | 12,80 | 13,53 | 0,82% | 80.947,00 |
| 17.04.2020 | 13,09 | 13,50 | 13,02 | 13,42 | 6,93% | 127.818,00 |
| 16.04.2020 | 12,61 | 12,85 | 12,03 | 12,55 | -0,40% | 103.450,00 |
| 15.04.2020 | 12,92 | 12,92 | 12,14 | 12,60 | -6,25% | 84.303,00 |
| 14.04.2020 | 13,41 | 13,78 | 13,28 | 13,44 | 2,99% | 90.911,00 |
| 13.04.2020 | 13,33 | 13,35 | 12,67 | 13,05 | -3,40% | 72.717,00 |
| 09.04.2020 | 12,78 | 13,67 | 12,78 | 13,51 | 8,34% | 103.658,00 |
| 08.04.2020 | 12,10 | 12,52 | 12,08 | 12,47 | 2,63% | 145.806,00 |
| 07.04.2020 | 12,76 | 13,02 | 12,03 | 12,15 | -1,22% | 113.740,00 |
| 06.04.2020 | 11,33 | 12,46 | 11,33 | 12,30 | 14,42% | 92.401,00 |
| 03.04.2020 | 11,35 | 11,36 | 10,59 | 10,75 | -6,93% | 136.567,00 |
| 02.04.2020 | 11,93 | 12,07 | 11,10 | 11,55 | -4,55% | 145.279,00 |
| 01.04.2020 | 12,33 | 12,56 | 11,69 | 12,10 | -6,27% | 155.677,00 |
| 31.03.2020 | 12,17 | 12,94 | 12,15 | 12,91 | 5,47% | 296.956,00 |
| 30.03.2020 | 11,26 | 12,30 | 10,98 | 12,24 | 9,09% | 143.007,00 |
| 27.03.2020 | 13,00 | 13,00 | 11,18 | 11,22 | -15,83% | 118.980,00 |
| 26.03.2020 | 12,36 | 13,56 | 12,15 | 13,33 | 8,91% | 195.315,00 |
| 25.03.2020 | 11,52 | 12,56 | 11,31 | 12,24 | 6,34% | 107.910,00 |
| 24.03.2020 | 11,77 | 12,04 | 11,10 | 11,51 | 1,32% | 142.935,00 |
| 23.03.2020 | 11,24 | 11,91 | 9,95 | 11,36 | 0,09% | 152.047,00 |
| 20.03.2020 | 11,85 | 12,05 | 10,46 | 11,35 | 0,27% | 345.243,00 |
| 19.03.2020 | 9,29 | 11,52 | 9,06 | 11,32 | 20,30% | 254.072,00 |
| 18.03.2020 | 10,18 | 10,34 | 9,30 | 9,41 | -12,47% | 234.969,00 |
| 17.03.2020 | 9,62 | 10,83 | 9,36 | 10,75 | 13,28% | 210.411,00 |
| 16.03.2020 | 10,41 | 11,00 | 9,48 | 9,49 | -18,75% | 191.711,00 |
| 13.03.2020 | 11,96 | 12,42 | 10,94 | 11,68 | 1,92% | 361.775,00 |
| 12.03.2020 | 12,75 | 12,84 | 11,40 | 11,46 | 0,61% | 197.760,00 |
| 11.03.2020 | 11,74 | 11,95 | 10,99 | 11,39 | -6,87% | 150.836,00 |
| 10.03.2020 | 12,79 | 12,93 | 11,60 | 12,23 | -2,63% | 138.515,00 |
| 09.03.2020 | 13,79 | 13,80 | 12,51 | 12,56 | -12,53% | 138.104,00 |
| 06.03.2020 | 14,41 | 14,68 | 13,88 | 14,36 | -2,91% | 146.635,00 |
| 05.03.2020 | 14,82 | 15,03 | 14,53 | 14,79 | -1,99% | 112.850,00 |
| 04.03.2020 | 15,17 | 15,30 | 14,62 | 15,09 | 0,94% | 88.033,00 |
| 03.03.2020 | 15,13 | 15,49 | 14,76 | 14,95 | -0,99% | 112.660,00 |
| 02.03.2020 | 14,80 | 15,19 | 14,00 | 15,10 | 2,37% | 88.930,00 |
| 28.02.2020 | 14,50 | 14,96 | 14,24 | 14,75 | -2,12% | 163.434,00 |
| 27.02.2020 | 15,70 | 15,85 | 15,07 | 15,07 | -6,16% | 117.736,00 |
| 26.02.2020 | 16,80 | 16,90 | 15,84 | 16,06 | -4,29% | 114.656,00 |
| 25.02.2020 | 17,51 | 17,51 | 16,52 | 16,78 | -3,51% | 106.228,00 |
| 24.02.2020 | 17,66 | 18,10 | 17,37 | 17,39 | -6,05% | 85.634,00 |
| 21.02.2020 | 18,43 | 18,70 | 18,39 | 18,51 | 0,05% | 73.263,00 |
| 20.02.2020 | 18,20 | 18,63 | 18,20 | 18,50 | 1,15% | 55.681,00 |
| 19.02.2020 | 18,90 | 18,90 | 17,92 | 18,29 | -2,71% | 118.255,00 |
| 18.02.2020 | 20,31 | 20,31 | 18,25 | 18,80 | -6,98% | 139.759,00 |
| 14.02.2020 | 20,50 | 20,55 | 19,92 | 20,21 | -0,30% | 107.064,00 |
| 13.02.2020 | 18,72 | 20,70 | 18,72 | 20,27 | 7,88% | 148.060,00 |
| 12.02.2020 | 18,80 | 18,91 | 18,47 | 18,79 | 0,54% | 69.803,00 |
| 11.02.2020 | 18,60 | 18,80 | 18,40 | 18,69 | 0,86% | 54.189,00 |
| 10.02.2020 | 18,27 | 18,56 | 18,09 | 18,53 | 1,09% | 42.967,00 |
| 07.02.2020 | 18,43 | 18,43 | 18,14 | 18,33 | -1,29% | 53.124,00 |
| 06.02.2020 | 18,55 | 19,15 | 18,47 | 18,57 | 0,49% | 93.353,00 |
| 05.02.2020 | 18,35 | 18,54 | 17,93 | 18,48 | 1,82% | 73.061,00 |
| 04.02.2020 | 18,63 | 18,74 | 18,05 | 18,15 | -0,87% | 173.792,00 |
| 03.02.2020 | 17,21 | 18,55 | 17,21 | 18,31 | 7,71% | 150.134,00 |
| 31.01.2020 | 17,36 | 17,36 | 16,75 | 17,00 | -2,58% | 72.983,00 |
| 30.01.2020 | 17,20 | 17,49 | 17,09 | 17,45 | 0,87% | 105.613,00 |
| 29.01.2020 | 16,84 | 17,43 | 16,84 | 17,30 | 3,22% | 72.808,00 |
| 28.01.2020 | 17,32 | 17,44 | 16,62 | 16,76 | -3,01% | 86.170,00 |
| 27.01.2020 | 17,09 | 17,48 | 16,95 | 17,28 | -1,26% | 52.749,00 |
| 24.01.2020 | 17,36 | 17,55 | 17,25 | 17,50 | 1,19% | 74.426,00 |
| 23.01.2020 | 17,23 | 17,36 | 16,90 | 17,30 | 0,46% | 86.696,00 |
| 22.01.2020 | 17,52 | 17,53 | 17,00 | 17,22 | -1,68% | 98.758,00 |
| 21.01.2020 | 18,00 | 18,09 | 17,24 | 17,51 | -3,31% | 76.227,00 |
| 17.01.2020 | 18,18 | 18,29 | 18,00 | 18,11 | 0,22% | 87.743,00 |
| 16.01.2020 | 17,63 | 18,08 | 17,63 | 18,07 | 2,90% | 62.282,00 |
| 15.01.2020 | 17,49 | 17,69 | 17,39 | 17,56 | 0,29% | 72.718,00 |
| 14.01.2020 | 17,25 | 17,70 | 17,22 | 17,51 | 1,21% | 82.664,00 |
| 13.01.2020 | 17,10 | 17,35 | 17,09 | 17,30 | 1,05% | 59.256,00 |
| 10.01.2020 | 17,61 | 17,61 | 17,00 | 17,12 | -2,84% | 47.937,00 |
| 09.01.2020 | 17,60 | 17,91 | 17,38 | 17,62 | 0,74% | 81.924,00 |
| 08.01.2020 | 17,12 | 17,88 | 17,12 | 17,49 | 2,46% | 114.961,00 |
| 07.01.2020 | 17,36 | 17,44 | 16,89 | 17,07 | -2,57% | 116.705,00 |
| 06.01.2020 | 17,99 | 17,99 | 17,50 | 17,52 | -3,04% | 111.240,00 |