Echtzeit-Aktienkurs Sykes Enterprises
Bid:
Ask:
Aktienkurse zur Sykes Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2021 | 53,99 | 54,00 | 53,98 | 54,00 | 0,04% | 954.562,00 |
| 25.08.2021 | 53,97 | 53,99 | 53,97 | 53,98 | 0,07% | 632.336,00 |
| 24.08.2021 | 53,89 | 53,96 | 53,89 | 53,94 | 0,09% | 278.134,00 |
| 23.08.2021 | 53,90 | 53,93 | 53,86 | 53,89 | 0,06% | 154.300,00 |
| 20.08.2021 | 53,84 | 53,95 | 53,83 | 53,86 | 0,02% | 511.414,00 |
| 19.08.2021 | 53,83 | 53,93 | 53,82 | 53,85 | 0,02% | 446.361,00 |
| 18.08.2021 | 53,82 | 53,88 | 53,82 | 53,84 | 0,04% | 235.994,00 |
| 17.08.2021 | 53,86 | 53,93 | 53,80 | 53,82 | 0,00% | 851.008,00 |
| 16.08.2021 | 53,83 | 53,91 | 53,80 | 53,82 | 0,00% | 438.634,00 |
| 13.08.2021 | 53,85 | 54,01 | 53,81 | 53,82 | -0,06% | 305.679,00 |
| 12.08.2021 | 53,82 | 53,97 | 53,80 | 53,85 | 0,04% | 181.115,00 |
| 11.08.2021 | 53,81 | 54,00 | 53,81 | 53,83 | 0,04% | 147.393,00 |
| 10.08.2021 | 53,75 | 53,89 | 53,75 | 53,81 | 0,28% | 633.935,00 |
| 09.08.2021 | 53,66 | 53,79 | 53,51 | 53,66 | -0,09% | 80.212,00 |
| 06.08.2021 | 53,66 | 53,85 | 53,62 | 53,71 | 0,11% | 152.926,00 |
| 05.08.2021 | 53,64 | 53,75 | 53,48 | 53,65 | 0,09% | 113.189,00 |
| 04.08.2021 | 53,65 | 53,78 | 53,58 | 53,60 | -0,28% | 226.000,00 |
| 03.08.2021 | 53,65 | 53,81 | 53,60 | 53,75 | 0,21% | 191.317,00 |
| 02.08.2021 | 53,91 | 53,91 | 53,58 | 53,64 | -0,04% | 341.526,00 |
| 30.07.2021 | 53,65 | 53,78 | 53,61 | 53,66 | 0,17% | 282.720,00 |
| 29.07.2021 | 53,66 | 53,85 | 53,57 | 53,57 | -0,15% | 354.085,00 |
| 28.07.2021 | 53,69 | 53,83 | 53,61 | 53,65 | -0,06% | 420.653,00 |
| 27.07.2021 | 53,66 | 53,90 | 53,61 | 53,68 | -0,07% | 168.767,00 |
| 26.07.2021 | 53,67 | 53,82 | 53,63 | 53,72 | -0,04% | 168.629,00 |
| 23.07.2021 | 53,55 | 53,82 | 53,51 | 53,74 | 0,37% | 163.856,00 |
| 22.07.2021 | 53,60 | 53,66 | 53,53 | 53,54 | -0,11% | 408.990,00 |
| 21.07.2021 | 53,58 | 53,74 | 53,56 | 53,60 | 0,19% | 263.071,00 |
| 20.07.2021 | 53,50 | 53,64 | 53,41 | 53,50 | 0,15% | 453.672,00 |
| 19.07.2021 | 53,35 | 53,59 | 53,35 | 53,42 | 0,15% | 843.290,00 |
| 15.07.2021 | 53,30 | 53,47 | 53,29 | 53,34 | 0,17% | 813.774,00 |
| 14.07.2021 | 53,30 | 53,39 | 53,23 | 53,25 | 0,26% | 462.344,00 |
| 13.07.2021 | 53,30 | 53,39 | 53,09 | 53,11 | -0,26% | 636.591,00 |
| 12.07.2021 | 53,42 | 53,52 | 53,25 | 53,25 | -0,37% | 401.621,00 |
| 09.07.2021 | 53,56 | 53,60 | 53,32 | 53,45 | 0,07% | 172.662,00 |
| 08.07.2021 | 53,35 | 53,57 | 53,18 | 53,41 | 0,02% | 334.079,00 |
| 07.07.2021 | 53,62 | 53,78 | 53,40 | 53,40 | -0,58% | 262.556,00 |
| 06.07.2021 | 53,51 | 53,99 | 53,41 | 53,71 | 0,49% | 539.007,00 |
| 02.07.2021 | 53,54 | 53,68 | 53,39 | 53,45 | 0,00% | 229.323,00 |
| 01.07.2021 | 53,60 | 53,70 | 53,37 | 53,45 | -0,47% | 406.413,00 |
| 30.06.2021 | 53,40 | 53,81 | 53,35 | 53,70 | 0,64% | 890.315,00 |
| 29.06.2021 | 53,46 | 53,69 | 53,24 | 53,36 | -0,09% | 515.680,00 |
| 28.06.2021 | 53,40 | 53,69 | 53,30 | 53,41 | 0,11% | 412.679,00 |
| 25.06.2021 | 53,58 | 53,77 | 53,08 | 53,35 | -0,24% | 858.695,00 |
| 24.06.2021 | 53,63 | 53,71 | 53,38 | 53,48 | 0,04% | 647.969,00 |
| 23.06.2021 | 53,79 | 53,93 | 53,39 | 53,46 | -0,48% | 662.261,00 |
| 22.06.2021 | 53,84 | 54,01 | 53,65 | 53,72 | -0,19% | 839.220,00 |
| 21.06.2021 | 53,39 | 53,95 | 53,32 | 53,82 | 0,69% | 2.858.729,00 |
| 18.06.2021 | 53,50 | 53,93 | 53,35 | 53,45 | 29,83% | 8.152.310,00 |
| 17.06.2021 | 41,08 | 41,29 | 40,61 | 41,17 | -0,02% | 72.092,00 |
| 16.06.2021 | 41,48 | 41,48 | 40,81 | 41,18 | -0,19% | 80.300,00 |
| 15.06.2021 | 41,34 | 41,54 | 41,06 | 41,26 | 0,19% | 98.012,00 |
| 14.06.2021 | 41,80 | 41,91 | 40,86 | 41,18 | -1,46% | 108.074,00 |
| 11.06.2021 | 41,63 | 42,04 | 41,58 | 41,79 | 0,89% | 71.217,00 |
| 10.06.2021 | 41,64 | 41,65 | 41,21 | 41,42 | -0,12% | 71.838,00 |
| 09.06.2021 | 41,77 | 41,89 | 41,27 | 41,47 | -0,55% | 94.389,00 |
| 08.06.2021 | 41,53 | 41,93 | 41,30 | 41,70 | 0,87% | 78.079,00 |
| 07.06.2021 | 41,66 | 41,87 | 41,05 | 41,34 | -0,70% | 83.345,00 |
| 04.06.2021 | 41,54 | 41,82 | 41,23 | 41,63 | 0,36% | 71.788,00 |
| 03.06.2021 | 41,63 | 42,09 | 41,11 | 41,48 | -0,98% | 106.450,00 |
| 02.06.2021 | 42,18 | 42,63 | 41,67 | 41,89 | -0,57% | 95.713,00 |
| 01.06.2021 | 42,16 | 42,47 | 41,67 | 42,13 | 0,50% | 114.360,00 |
| 28.05.2021 | 41,99 | 42,13 | 41,45 | 41,92 | -0,14% | 86.425,00 |
| 27.05.2021 | 42,05 | 42,34 | 41,89 | 41,98 | 0,50% | 117.390,00 |
| 26.05.2021 | 41,51 | 41,95 | 41,46 | 41,77 | 0,77% | 97.467,00 |
| 25.05.2021 | 42,19 | 42,27 | 41,35 | 41,45 | -1,17% | 73.185,00 |
| 24.05.2021 | 41,71 | 42,20 | 41,46 | 41,94 | 1,04% | 77.664,00 |
| 21.05.2021 | 42,11 | 42,21 | 41,41 | 41,51 | -0,26% | 107.386,00 |
| 20.05.2021 | 41,31 | 41,80 | 41,04 | 41,62 | 1,12% | 80.957,00 |
| 19.05.2021 | 40,92 | 41,23 | 40,28 | 41,16 | -0,65% | 79.245,00 |
| 18.05.2021 | 42,13 | 42,35 | 41,40 | 41,43 | -1,38% | 71.727,00 |
| 17.05.2021 | 42,13 | 42,69 | 41,62 | 42,01 | -1,29% | 107.797,00 |
| 14.05.2021 | 42,47 | 42,81 | 42,14 | 42,56 | 0,69% | 91.101,00 |
| 13.05.2021 | 41,26 | 42,45 | 41,26 | 42,27 | 3,37% | 145.276,00 |
| 12.05.2021 | 41,85 | 42,34 | 40,57 | 40,89 | -2,83% | 117.255,00 |
| 11.05.2021 | 41,78 | 43,66 | 41,78 | 42,08 | -1,01% | 72.940,00 |
| 10.05.2021 | 43,19 | 43,47 | 42,30 | 42,51 | -1,82% | 140.222,00 |
| 07.05.2021 | 43,13 | 43,77 | 42,48 | 43,30 | 0,16% | 80.316,00 |
| 06.05.2021 | 42,59 | 43,54 | 42,59 | 43,23 | 1,26% | 127.616,00 |
| 05.05.2021 | 43,98 | 44,35 | 42,13 | 42,69 | -2,78% | 266.872,00 |
| 04.05.2021 | 44,84 | 45,09 | 43,65 | 43,91 | -2,77% | 126.717,00 |
| 03.05.2021 | 44,11 | 45,68 | 44,11 | 45,16 | 3,03% | 193.240,00 |
| 30.04.2021 | 44,00 | 44,68 | 43,61 | 43,83 | -1,42% | 182.438,00 |
| 29.04.2021 | 44,47 | 44,98 | 44,16 | 44,46 | 0,63% | 59.394,00 |
| 28.04.2021 | 44,07 | 44,77 | 43,89 | 44,18 | -0,18% | 91.872,00 |
| 27.04.2021 | 44,64 | 45,69 | 43,97 | 44,26 | -1,01% | 91.142,00 |
| 26.04.2021 | 44,89 | 45,59 | 44,57 | 44,71 | -0,19% | 80.884,00 |
| 23.04.2021 | 44,82 | 45,27 | 44,75 | 44,80 | 0,39% | 103.317,00 |
| 22.04.2021 | 44,46 | 44,91 | 44,06 | 44,62 | 0,88% | 71.066,00 |
| 21.04.2021 | 43,79 | 44,53 | 43,57 | 44,23 | 1,00% | 99.759,00 |
| 20.04.2021 | 44,63 | 45,08 | 43,51 | 43,79 | -1,97% | 84.285,00 |
| 19.04.2021 | 45,25 | 45,30 | 44,12 | 44,67 | -1,15% | 157.276,00 |
| 16.04.2021 | 45,33 | 45,42 | 44,57 | 45,19 | 0,36% | 69.779,00 |
| 15.04.2021 | 45,12 | 45,12 | 44,58 | 45,03 | 0,74% | 58.687,00 |
| 14.04.2021 | 43,91 | 45,09 | 43,54 | 44,70 | 1,96% | 90.026,00 |
| 13.04.2021 | 44,34 | 46,23 | 43,29 | 43,84 | -0,97% | 133.352,00 |
| 12.04.2021 | 44,36 | 45,73 | 43,28 | 44,27 | 0,48% | 94.530,00 |
| 09.04.2021 | 44,19 | 44,68 | 43,78 | 44,06 | -0,47% | 101.118,00 |
| 08.04.2021 | 44,24 | 44,32 | 43,81 | 44,27 | 0,89% | 113.959,00 |
| 07.04.2021 | 44,83 | 44,94 | 43,84 | 43,88 | -2,45% | 91.087,00 |
| 06.04.2021 | 45,61 | 45,85 | 44,94 | 44,98 | -1,14% | 100.090,00 |