Echtzeit-Aktienkurs US ECOLOGY INC. DL-01
Bid:
Ask:
Aktienkurse zur US ECOLOGY INC. DL-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2019 | 62,33 | 65,13 | 61,14 | 61,23 | -1,61% | 124.693,00 |
| 31.10.2019 | 65,55 | 67,06 | 61,10 | 62,23 | -2,77% | 775.260,00 |
| 30.10.2019 | 64,81 | 64,91 | 63,43 | 64,00 | -1,39% | 158.905,00 |
| 29.10.2019 | 65,11 | 65,92 | 64,86 | 64,90 | -0,79% | 238.305,00 |
| 28.10.2019 | 64,28 | 65,95 | 64,28 | 65,42 | 2,30% | 175.267,00 |
| 25.10.2019 | 64,15 | 64,57 | 63,77 | 63,95 | -0,34% | 161.235,00 |
| 24.10.2019 | 66,88 | 66,88 | 63,92 | 64,17 | -3,56% | 127.767,00 |
| 23.10.2019 | 66,73 | 67,24 | 66,24 | 66,54 | 0,00% | 218.809,00 |
| 22.10.2019 | 65,05 | 66,90 | 64,67 | 66,54 | 2,38% | 133.656,00 |
| 21.10.2019 | 65,19 | 65,61 | 64,67 | 64,99 | 0,25% | 119.298,00 |
| 18.10.2019 | 63,28 | 64,93 | 63,28 | 64,83 | 2,00% | 85.046,00 |
| 17.10.2019 | 62,97 | 63,59 | 62,50 | 63,56 | 1,10% | 162.538,00 |
| 16.10.2019 | 62,65 | 63,36 | 62,65 | 62,87 | -0,05% | 42.174,00 |
| 15.10.2019 | 63,26 | 63,32 | 62,53 | 62,90 | -0,19% | 55.663,00 |
| 14.10.2019 | 62,96 | 63,41 | 62,52 | 63,02 | -0,06% | 55.263,00 |
| 11.10.2019 | 62,59 | 63,78 | 62,57 | 63,06 | 1,69% | 131.823,00 |
| 10.10.2019 | 62,58 | 62,67 | 61,85 | 62,01 | -0,56% | 284.688,00 |
| 09.10.2019 | 62,43 | 62,88 | 62,07 | 62,36 | 0,74% | 118.026,00 |
| 08.10.2019 | 62,31 | 63,22 | 61,72 | 61,90 | -1,48% | 93.652,00 |
| 07.10.2019 | 63,08 | 63,10 | 62,09 | 62,83 | -0,46% | 150.665,00 |
| 04.10.2019 | 63,31 | 64,13 | 63,00 | 63,12 | 0,00% | 98.512,00 |
| 03.10.2019 | 63,06 | 63,52 | 62,56 | 63,12 | -0,32% | 54.309,00 |
| 02.10.2019 | 62,75 | 63,63 | 62,30 | 63,32 | 0,67% | 83.896,00 |
| 01.10.2019 | 64,22 | 64,66 | 62,70 | 62,90 | -1,63% | 84.930,00 |
| 30.09.2019 | 64,21 | 64,72 | 63,81 | 63,94 | -0,30% | 96.147,00 |
| 27.09.2019 | 64,29 | 64,78 | 63,47 | 64,13 | 0,25% | 89.207,00 |
| 26.09.2019 | 63,50 | 65,03 | 63,07 | 63,97 | 0,46% | 93.874,00 |
| 25.09.2019 | 63,26 | 64,08 | 62,30 | 63,68 | 0,86% | 70.811,00 |
| 24.09.2019 | 63,43 | 63,90 | 62,70 | 63,14 | -0,06% | 62.842,00 |
| 23.09.2019 | 63,37 | 63,85 | 62,72 | 63,18 | -0,55% | 66.829,00 |
| 20.09.2019 | 63,04 | 64,02 | 63,04 | 63,53 | 0,54% | 181.038,00 |
| 19.09.2019 | 62,82 | 63,97 | 62,82 | 63,19 | 0,72% | 71.401,00 |
| 18.09.2019 | 63,99 | 63,99 | 62,20 | 62,74 | -1,89% | 81.463,00 |
| 17.09.2019 | 64,10 | 64,40 | 63,34 | 63,95 | -0,53% | 44.425,00 |
| 16.09.2019 | 63,76 | 64,74 | 63,76 | 64,29 | 0,12% | 82.766,00 |
| 13.09.2019 | 65,10 | 65,10 | 64,07 | 64,21 | -0,85% | 59.352,00 |
| 12.09.2019 | 65,68 | 65,68 | 64,24 | 64,76 | -1,14% | 100.661,00 |
| 11.09.2019 | 63,67 | 66,20 | 63,41 | 65,51 | 3,08% | 160.129,00 |
| 10.09.2019 | 62,73 | 63,59 | 62,07 | 63,55 | 1,21% | 85.092,00 |
| 09.09.2019 | 61,92 | 62,92 | 61,30 | 62,79 | 1,70% | 85.118,00 |
| 06.09.2019 | 61,96 | 62,25 | 61,67 | 61,74 | 0,02% | 49.993,00 |
| 05.09.2019 | 61,51 | 62,35 | 61,40 | 61,73 | 1,13% | 72.441,00 |
| 04.09.2019 | 61,01 | 61,38 | 60,46 | 61,04 | 0,71% | 42.875,00 |
| 03.09.2019 | 60,21 | 61,00 | 59,97 | 60,61 | 0,07% | 74.695,00 |
| 30.08.2019 | 60,26 | 60,70 | 60,00 | 60,57 | 1,25% | 62.709,00 |
| 29.08.2019 | 59,69 | 60,06 | 59,33 | 59,82 | 1,17% | 117.445,00 |
| 28.08.2019 | 58,07 | 59,19 | 57,96 | 59,13 | 1,67% | 52.271,00 |
| 27.08.2019 | 58,94 | 59,07 | 57,91 | 58,16 | -0,58% | 92.376,00 |
| 26.08.2019 | 57,90 | 58,70 | 57,49 | 58,50 | 2,08% | 89.926,00 |
| 23.08.2019 | 59,72 | 59,79 | 57,13 | 57,31 | -4,24% | 103.011,00 |
| 22.08.2019 | 59,99 | 60,35 | 59,61 | 59,85 | -0,45% | 105.428,00 |
| 21.08.2019 | 60,44 | 60,71 | 59,50 | 60,12 | 0,08% | 104.429,00 |
| 20.08.2019 | 61,17 | 61,43 | 59,97 | 60,07 | -2,23% | 103.156,00 |
| 19.08.2019 | 61,64 | 61,73 | 61,21 | 61,44 | 0,46% | 74.006,00 |
| 16.08.2019 | 61,46 | 61,86 | 61,02 | 61,16 | 0,25% | 86.944,00 |
| 15.08.2019 | 60,69 | 61,33 | 60,52 | 61,01 | 0,63% | 76.956,00 |
| 14.08.2019 | 60,91 | 61,20 | 60,24 | 60,63 | -1,77% | 61.574,00 |
| 13.08.2019 | 61,43 | 62,81 | 61,26 | 61,72 | 0,02% | 69.613,00 |
| 12.08.2019 | 61,45 | 64,99 | 61,07 | 61,71 | -0,32% | 58.541,00 |
| 09.08.2019 | 62,63 | 62,80 | 60,28 | 61,91 | -1,79% | 78.679,00 |
| 08.08.2019 | 62,12 | 63,09 | 62,00 | 63,04 | 2,12% | 152.059,00 |
| 07.08.2019 | 61,55 | 62,38 | 60,76 | 61,73 | -1,03% | 108.598,00 |
| 06.08.2019 | 61,34 | 63,32 | 60,13 | 62,37 | 2,63% | 101.056,00 |
| 05.08.2019 | 62,29 | 62,41 | 59,90 | 60,77 | -3,52% | 154.304,00 |
| 02.08.2019 | 62,95 | 64,63 | 62,46 | 62,99 | 0,02% | 104.657,00 |
| 01.08.2019 | 63,38 | 64,58 | 62,78 | 62,98 | -1,02% | 308.005,00 |
| 31.07.2019 | 62,81 | 64,53 | 61,51 | 63,63 | 1,31% | 142.086,00 |
| 30.07.2019 | 62,62 | 63,01 | 61,73 | 62,81 | -0,35% | 93.506,00 |
| 29.07.2019 | 62,83 | 63,50 | 62,58 | 63,03 | 0,24% | 115.499,00 |
| 26.07.2019 | 60,26 | 63,06 | 60,06 | 62,88 | 4,64% | 117.440,00 |
| 25.07.2019 | 60,80 | 60,96 | 59,70 | 60,09 | -1,88% | 130.532,00 |
| 24.07.2019 | 61,02 | 61,62 | 60,49 | 61,24 | 0,07% | 102.002,00 |
| 23.07.2019 | 62,54 | 63,32 | 60,87 | 61,20 | -2,14% | 78.325,00 |
| 22.07.2019 | 62,39 | 63,21 | 61,86 | 62,54 | 0,48% | 80.323,00 |
| 19.07.2019 | 62,78 | 62,94 | 62,16 | 62,24 | -0,97% | 163.809,00 |
| 18.07.2019 | 61,77 | 63,58 | 61,43 | 62,85 | 1,37% | 204.309,00 |
| 17.07.2019 | 60,97 | 62,29 | 60,69 | 62,00 | 1,76% | 107.410,00 |
| 16.07.2019 | 60,52 | 61,08 | 60,15 | 60,93 | 0,88% | 109.914,00 |
| 15.07.2019 | 61,36 | 61,72 | 60,07 | 60,40 | -1,32% | 56.112,00 |
| 12.07.2019 | 60,56 | 61,49 | 60,21 | 61,21 | 0,99% | 107.013,00 |
| 11.07.2019 | 59,84 | 60,72 | 59,78 | 60,61 | 1,20% | 205.341,00 |
| 10.07.2019 | 60,08 | 60,15 | 59,30 | 59,89 | 0,32% | 108.724,00 |
| 09.07.2019 | 60,03 | 60,37 | 59,37 | 59,70 | -1,16% | 133.112,00 |
| 08.07.2019 | 60,99 | 61,68 | 60,28 | 60,40 | -1,11% | 260.091,00 |
| 05.07.2019 | 59,33 | 61,25 | 59,33 | 61,08 | 3,12% | 130.043,00 |
| 03.07.2019 | 58,97 | 59,94 | 58,56 | 59,23 | 0,73% | 120.164,00 |
| 02.07.2019 | 58,89 | 59,35 | 58,59 | 58,80 | -0,17% | 127.093,00 |
| 01.07.2019 | 59,73 | 60,44 | 58,54 | 58,90 | -1,07% | 276.396,00 |
| 28.06.2019 | 57,76 | 60,17 | 57,50 | 59,54 | 3,39% | 463.500,00 |
| 27.06.2019 | 57,62 | 58,34 | 57,34 | 57,59 | 0,24% | 167.532,00 |
| 26.06.2019 | 58,44 | 58,56 | 57,35 | 57,45 | -0,62% | 172.229,00 |
| 25.06.2019 | 57,61 | 57,97 | 56,46 | 57,81 | 0,68% | 230.890,00 |
| 24.06.2019 | 60,00 | 60,55 | 55,81 | 57,42 | -8,48% | 478.870,00 |
| 21.06.2019 | 64,38 | 64,85 | 62,41 | 62,74 | -2,94% | 187.509,00 |
| 20.06.2019 | 62,90 | 66,54 | 62,24 | 64,64 | 3,34% | 158.820,00 |
| 19.06.2019 | 61,39 | 62,64 | 61,32 | 62,55 | 1,64% | 51.415,00 |
| 18.06.2019 | 61,15 | 62,05 | 60,92 | 61,54 | 0,89% | 166.598,00 |
| 17.06.2019 | 60,92 | 61,23 | 60,51 | 61,00 | 0,39% | 81.278,00 |
| 14.06.2019 | 61,02 | 61,64 | 60,66 | 60,76 | -0,51% | 31.293,00 |
| 13.06.2019 | 61,06 | 61,62 | 59,93 | 61,07 | 0,20% | 64.935,00 |