Echtzeit-Aktienkurs SEASPAN Corp
Bid:
Ask:
Aktienkurse zur SEASPAN Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2020 | 24,75 | 24,75 | 24,31 | 24,32 | -1,72% | 20.350,00 |
| 26.02.2020 | 24,65 | 24,95 | 24,55 | 24,75 | 0,45% | 10.983,00 |
| 25.02.2020 | 25,06 | 25,07 | 24,64 | 24,64 | -1,52% | 11.468,00 |
| 24.02.2020 | 25,01 | 25,10 | 25,01 | 25,02 | -0,75% | 5.651,00 |
| 21.02.2020 | 25,30 | 25,30 | 25,21 | 25,21 | -0,55% | 5.055,00 |
| 20.02.2020 | 25,12 | 25,35 | 25,00 | 25,35 | 0,80% | 7.521,00 |
| 19.02.2020 | 25,38 | 25,38 | 24,84 | 25,15 | -1,14% | 27.136,00 |
| 18.02.2020 | 25,64 | 25,64 | 25,43 | 25,44 | -0,93% | 22.800,00 |
| 14.02.2020 | 25,70 | 25,70 | 25,63 | 25,68 | -0,04% | 5.896,00 |
| 13.02.2020 | 25,67 | 25,72 | 25,64 | 25,69 | 0,14% | 1.932,00 |
| 12.02.2020 | 25,68 | 25,72 | 25,64 | 25,65 | 0,13% | 4.675,00 |
| 11.02.2020 | 25,66 | 25,68 | 25,60 | 25,62 | -0,16% | 3.006,00 |
| 10.02.2020 | 25,63 | 25,67 | 25,60 | 25,66 | 0,16% | 1.062,00 |
| 07.02.2020 | 25,64 | 25,65 | 25,62 | 25,62 | -0,27% | 3.105,00 |
| 06.02.2020 | 25,70 | 25,70 | 25,64 | 25,69 | 0,07% | 3.791,00 |
| 05.02.2020 | 25,63 | 25,68 | 25,63 | 25,67 | -0,17% | 1.855,00 |
| 04.02.2020 | 25,54 | 25,80 | 25,52 | 25,71 | 0,57% | 37.148,00 |
| 03.02.2020 | 25,61 | 25,67 | 25,51 | 25,57 | -0,51% | 32.703,00 |
| 31.01.2020 | 25,68 | 25,75 | 25,44 | 25,70 | -0,27% | 13.136,00 |
| 30.01.2020 | 25,78 | 25,78 | 25,64 | 25,77 | 0,35% | 12.444,00 |
| 29.01.2020 | 25,83 | 25,95 | 25,60 | 25,68 | -0,22% | 4.535,00 |
| 28.01.2020 | 25,67 | 25,98 | 25,67 | 25,74 | -1,55% | 5.789,00 |
| 27.01.2020 | 26,06 | 26,20 | 26,00 | 26,14 | 0,04% | 21.924,00 |
| 24.01.2020 | 25,95 | 26,13 | 25,92 | 26,13 | 0,85% | 12.905,00 |
| 23.01.2020 | 25,88 | 26,10 | 25,68 | 25,91 | -0,54% | 14.664,00 |
| 22.01.2020 | 26,20 | 26,20 | 25,66 | 26,05 | -0,57% | 18.975,00 |
| 21.01.2020 | 26,25 | 26,25 | 26,20 | 26,20 | 0,00% | 12.335,00 |
| 17.01.2020 | 26,10 | 26,20 | 26,06 | 26,20 | 0,08% | 11.065,00 |
| 16.01.2020 | 26,24 | 26,32 | 26,16 | 26,18 | -0,30% | 9.037,00 |
| 15.01.2020 | 26,21 | 26,28 | 26,21 | 26,26 | -0,02% | 6.676,00 |
| 14.01.2020 | 26,25 | 26,31 | 26,17 | 26,27 | -0,22% | 9.112,00 |
| 13.01.2020 | 26,28 | 26,42 | 26,23 | 26,32 | -0,13% | 49.729,00 |
| 10.01.2020 | 26,28 | 26,38 | 26,27 | 26,36 | 0,56% | 23.701,00 |
| 09.01.2020 | 26,30 | 26,38 | 26,19 | 26,21 | -0,57% | 12.888,00 |
| 08.01.2020 | 26,30 | 26,37 | 26,24 | 26,36 | 0,23% | 30.143,00 |
| 07.01.2020 | 26,28 | 26,30 | 26,08 | 26,30 | 0,11% | 14.257,00 |
| 06.01.2020 | 25,98 | 26,29 | 25,98 | 26,27 | 0,81% | 19.768,00 |
| 03.01.2020 | 25,97 | 26,06 | 25,97 | 26,06 | 0,40% | 10.740,00 |
| 02.01.2020 | 25,89 | 25,98 | 25,89 | 25,96 | 0,25% | 13.634,00 |
| 31.12.2019 | 25,92 | 25,92 | 25,82 | 25,89 | -0,08% | 7.684,00 |
| 30.12.2019 | 25,80 | 25,91 | 25,80 | 25,91 | 0,19% | 5.315,00 |
| 27.12.2019 | 25,83 | 25,86 | 25,83 | 25,86 | 0,12% | 7.159,00 |
| 26.12.2019 | 25,80 | 25,84 | 25,80 | 25,83 | 0,08% | 2.028,00 |
| 24.12.2019 | 25,75 | 25,81 | 25,75 | 25,81 | 0,25% | 7.002,00 |
| 23.12.2019 | 25,72 | 25,75 | 25,72 | 25,75 | 0,02% | 2.160,00 |
| 20.12.2019 | 25,74 | 25,78 | 25,60 | 25,74 | 0,23% | 17.551,00 |
| 19.12.2019 | 25,70 | 25,71 | 25,59 | 25,68 | -0,07% | 22.334,00 |
| 18.12.2019 | 25,65 | 25,70 | 25,65 | 25,70 | 0,19% | 8.693,00 |
| 17.12.2019 | 25,67 | 25,68 | 25,62 | 25,65 | 0,12% | 4.755,00 |
| 16.12.2019 | 25,66 | 25,70 | 25,61 | 25,62 | -0,04% | 25.046,00 |
| 13.12.2019 | 25,62 | 25,64 | 25,62 | 25,63 | 0,08% | 1.084,00 |
| 12.12.2019 | 25,52 | 25,64 | 25,52 | 25,61 | 0,12% | 8.525,00 |
| 11.12.2019 | 25,57 | 25,64 | 25,49 | 25,58 | 0,35% | 10.114,00 |
| 10.12.2019 | 25,52 | 25,57 | 25,44 | 25,49 | -0,04% | 9.491,00 |
| 09.12.2019 | 25,38 | 25,56 | 25,38 | 25,50 | 0,30% | 2.698,00 |
| 06.12.2019 | 25,39 | 25,49 | 25,38 | 25,42 | -0,10% | 7.292,00 |
| 05.12.2019 | 25,61 | 25,61 | 25,45 | 25,45 | -0,62% | 13.406,00 |
| 04.12.2019 | 25,60 | 25,62 | 25,53 | 25,61 | 0,39% | 5.406,00 |
| 03.12.2019 | 25,41 | 25,60 | 25,40 | 25,51 | 0,31% | 11.170,00 |
| 02.12.2019 | 25,68 | 25,68 | 25,42 | 25,43 | -0,82% | 7.660,00 |
| 29.11.2019 | 25,57 | 25,64 | 25,48 | 25,64 | 0,23% | 15.915,00 |
| 27.11.2019 | 25,56 | 25,59 | 25,55 | 25,58 | 0,08% | 5.654,00 |
| 26.11.2019 | 25,55 | 25,59 | 25,49 | 25,56 | 0,12% | 12.115,00 |
| 25.11.2019 | 25,59 | 25,59 | 25,52 | 25,53 | -0,08% | 2.516,00 |
| 22.11.2019 | 25,56 | 25,56 | 25,50 | 25,55 | 0,00% | 2.588,00 |
| 21.11.2019 | 25,57 | 25,59 | 25,43 | 25,55 | 0,00% | 6.564,00 |
| 20.11.2019 | 25,53 | 25,55 | 25,53 | 25,55 | 0,10% | 1.100,00 |
| 19.11.2019 | 25,60 | 25,60 | 25,53 | 25,53 | -0,17% | 2.255,00 |
| 18.11.2019 | 25,60 | 25,60 | 25,52 | 25,57 | 0,02% | 8.915,00 |
| 15.11.2019 | 25,52 | 25,57 | 25,52 | 25,56 | 0,16% | 1.836,00 |
| 14.11.2019 | 25,57 | 25,60 | 25,47 | 25,52 | -0,09% | 12.527,00 |
| 13.11.2019 | 25,45 | 25,56 | 25,45 | 25,55 | 0,15% | 3.614,00 |
| 12.11.2019 | 25,42 | 25,53 | 25,42 | 25,51 | -0,05% | 5.227,00 |
| 11.11.2019 | 25,47 | 25,55 | 25,47 | 25,52 | 0,24% | 5.259,00 |
| 08.11.2019 | 25,42 | 25,47 | 25,42 | 25,46 | -0,07% | 2.470,00 |
| 07.11.2019 | 25,49 | 25,52 | 25,45 | 25,48 | -0,28% | 6.625,00 |
| 06.11.2019 | 25,54 | 25,56 | 25,49 | 25,55 | -0,02% | 1.722,00 |
| 05.11.2019 | 25,57 | 25,60 | 25,41 | 25,55 | 0,02% | 7.943,00 |
| 04.11.2019 | 25,50 | 25,60 | 25,50 | 25,55 | 0,04% | 8.939,00 |
| 01.11.2019 | 25,60 | 25,60 | 25,50 | 25,54 | 0,16% | 9.789,00 |
| 31.10.2019 | 25,45 | 25,59 | 25,45 | 25,50 | 0,00% | 42.433,00 |
| 30.10.2019 | 25,55 | 25,59 | 25,39 | 25,50 | 0,00% | 17.115,00 |
| 29.10.2019 | 25,63 | 25,65 | 25,50 | 25,50 | -0,51% | 12.439,00 |
| 28.10.2019 | 25,68 | 25,71 | 25,63 | 25,63 | -2,14% | 11.371,00 |
| 25.10.2019 | 26,18 | 26,19 | 26,15 | 26,19 | 0,11% | 5.593,00 |
| 24.10.2019 | 26,16 | 26,16 | 26,15 | 26,16 | 0,19% | 4.017,00 |
| 23.10.2019 | 26,04 | 26,19 | 26,03 | 26,11 | 0,38% | 8.425,00 |
| 22.10.2019 | 26,12 | 26,12 | 26,01 | 26,01 | -0,04% | 8.810,00 |
| 21.10.2019 | 26,24 | 26,24 | 26,02 | 26,02 | -0,42% | 5.404,00 |
| 18.10.2019 | 26,31 | 26,31 | 26,04 | 26,13 | -0,61% | 15.477,00 |
| 17.10.2019 | 26,10 | 26,32 | 26,05 | 26,29 | 0,88% | 11.966,00 |
| 16.10.2019 | 26,10 | 26,10 | 25,98 | 26,06 | 0,00% | 4.260,00 |
| 15.10.2019 | 25,90 | 26,09 | 25,90 | 26,06 | 0,35% | 8.338,00 |
| 14.10.2019 | 25,78 | 25,98 | 25,78 | 25,97 | 0,42% | 7.359,00 |
| 11.10.2019 | 25,80 | 25,94 | 25,80 | 25,86 | 0,33% | 10.549,00 |
| 10.10.2019 | 25,78 | 25,80 | 25,76 | 25,78 | 0,09% | 708,00 |
| 09.10.2019 | 25,73 | 25,75 | 25,73 | 25,75 | 0,13% | 5.983,00 |
| 08.10.2019 | 25,85 | 25,85 | 25,72 | 25,72 | -0,27% | 11.503,00 |
| 07.10.2019 | 25,60 | 25,81 | 25,60 | 25,79 | 0,37% | 9.382,00 |
| 04.10.2019 | 25,65 | 25,70 | 25,58 | 25,70 | 0,49% | 2.708,00 |