Echtzeit-Aktienkurs Corts Trust J C Penney
Bid:
Ask:
Aktienkurse zur Corts Trust J C Penney Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2020 | 0,91 | 0,91 | 0,72 | 0,76 | -18,28% | 19.246,00 |
| 15.05.2020 | 0,98 | 1,03 | 0,90 | 0,93 | 0,00% | 16.600,00 |
| 14.05.2020 | 0,85 | 0,93 | 0,85 | 0,93 | 3,33% | 1.700,00 |
| 13.05.2020 | 1,02 | 1,02 | 0,86 | 0,90 | -5,26% | 11.575,00 |
| 12.05.2020 | 0,95 | 0,99 | 0,93 | 0,95 | 0,00% | 2.407,00 |
| 11.05.2020 | 1,00 | 1,00 | 0,95 | 0,95 | -2,56% | 4.329,00 |
| 08.05.2020 | 1,05 | 1,14 | 0,98 | 0,98 | -2,50% | 7.027,00 |
| 07.05.2020 | 1,03 | 1,04 | 0,97 | 1,00 | -2,91% | 5.265,00 |
| 06.05.2020 | 1,20 | 1,20 | 1,01 | 1,03 | -10,43% | 1.428,00 |
| 05.05.2020 | 1,05 | 1,19 | 1,00 | 1,15 | 17,23% | 15.349,00 |
| 04.05.2020 | 1,07 | 1,07 | 0,98 | 0,98 | -10,00% | 6.016,00 |
| 01.05.2020 | 1,01 | 1,16 | 1,01 | 1,09 | 6,86% | 2.250,00 |
| 30.04.2020 | 1,02 | 1,11 | 0,99 | 1,02 | -5,47% | 6.978,00 |
| 29.04.2020 | 1,07 | 1,08 | 0,98 | 1,08 | 4,76% | 7.219,00 |
| 28.04.2020 | 0,94 | 1,03 | 0,94 | 1,03 | 7,29% | 6.330,00 |
| 27.04.2020 | 1,02 | 1,02 | 0,95 | 0,96 | -5,88% | 14.070,00 |
| 24.04.2020 | 1,12 | 1,14 | 0,99 | 1,02 | -16,39% | 9.715,00 |
| 23.04.2020 | 1,25 | 1,33 | 1,20 | 1,22 | 0,00% | 17.555,00 |
| 22.04.2020 | 1,18 | 1,24 | 1,18 | 1,22 | 2,95% | 3.224,00 |
| 21.04.2020 | 1,37 | 1,37 | 1,15 | 1,19 | -13,19% | 9.951,00 |
| 20.04.2020 | 1,01 | 1,44 | 1,01 | 1,37 | 34,48% | 12.622,00 |
| 17.04.2020 | 1,02 | 1,07 | 0,97 | 1,02 | 9,14% | 22.756,00 |
| 16.04.2020 | 1,35 | 1,35 | 0,92 | 0,93 | -32,61% | 36.749,00 |
| 15.04.2020 | 1,98 | 1,98 | 1,20 | 1,38 | -32,02% | 44.509,00 |
| 14.04.2020 | 1,89 | 2,08 | 1,83 | 2,03 | 3,57% | 3.522,00 |
| 13.04.2020 | 2,05 | 2,05 | 1,81 | 1,96 | -2,73% | 4.104,00 |
| 09.04.2020 | 2,05 | 2,05 | 1,93 | 2,02 | 1,26% | 2.278,00 |
| 08.04.2020 | 1,92 | 2,00 | 1,92 | 1,99 | 8,74% | 2.655,00 |
| 07.04.2020 | 1,76 | 2,10 | 1,76 | 1,83 | 4,57% | 10.919,00 |
| 06.04.2020 | 1,81 | 1,81 | 1,74 | 1,75 | 4,79% | 2.242,00 |
| 03.04.2020 | 1,70 | 1,70 | 1,67 | 1,67 | -6,13% | 5.715,00 |
| 02.04.2020 | 1,69 | 1,78 | 1,69 | 1,78 | 4,04% | 5.474,00 |
| 01.04.2020 | 1,81 | 1,81 | 1,71 | 1,71 | -5,52% | 12.404,00 |
| 31.03.2020 | 1,84 | 1,84 | 1,77 | 1,81 | -1,36% | 2.169,00 |
| 30.03.2020 | 2,00 | 2,00 | 1,75 | 1,84 | -7,79% | 7.556,00 |
| 27.03.2020 | 1,83 | 1,99 | 1,70 | 1,99 | 13,71% | 5.097,00 |
| 26.03.2020 | 2,00 | 2,00 | 1,75 | 1,75 | -12,50% | 17.613,00 |
| 25.03.2020 | 2,10 | 2,21 | 2,00 | 2,00 | 0,00% | 12.798,00 |
| 24.03.2020 | 2,15 | 2,18 | 2,00 | 2,00 | -2,44% | 5.656,00 |
| 23.03.2020 | 2,12 | 2,12 | 2,04 | 2,05 | -5,09% | 3.759,00 |
| 20.03.2020 | 2,25 | 2,34 | 2,13 | 2,16 | -9,24% | 12.466,00 |
| 19.03.2020 | 2,29 | 2,38 | 2,21 | 2,38 | -1,24% | 5.975,00 |
| 18.03.2020 | 2,71 | 2,76 | 2,31 | 2,41 | -13,00% | 10.781,00 |
| 17.03.2020 | 2,95 | 2,95 | 2,75 | 2,77 | -7,05% | 9.559,00 |
| 16.03.2020 | 3,44 | 3,44 | 2,66 | 2,98 | -13,37% | 8.612,00 |
| 13.03.2020 | 3,50 | 4,01 | 3,20 | 3,44 | 7,50% | 13.128,00 |
| 12.03.2020 | 3,60 | 3,72 | 3,20 | 3,20 | -23,81% | 20.933,00 |
| 11.03.2020 | 4,99 | 4,99 | 3,99 | 4,20 | -14,00% | 7.701,00 |
| 10.03.2020 | 4,75 | 5,04 | 4,75 | 4,88 | 2,82% | 1.336,00 |
| 09.03.2020 | 5,15 | 5,15 | 4,60 | 4,75 | -11,05% | 16.869,00 |
| 06.03.2020 | 5,46 | 5,50 | 5,32 | 5,34 | 1,52% | 1.000,00 |
| 05.03.2020 | 5,60 | 5,60 | 5,26 | 5,26 | -5,40% | 8.037,00 |
| 04.03.2020 | 5,70 | 5,70 | 5,54 | 5,56 | -2,46% | 3.680,00 |
| 03.03.2020 | 5,70 | 5,70 | 5,59 | 5,70 | 2,33% | 5.148,00 |
| 02.03.2020 | 5,90 | 5,90 | 5,40 | 5,57 | -3,30% | 7.899,00 |
| 28.02.2020 | 6,16 | 6,16 | 5,50 | 5,76 | -5,42% | 17.079,00 |
| 27.02.2020 | 5,94 | 6,20 | 5,77 | 6,09 | -10,31% | 7.994,00 |
| 26.02.2020 | 6,87 | 6,87 | 6,75 | 6,79 | 0,59% | 1.869,00 |
| 25.02.2020 | 6,85 | 6,87 | 6,70 | 6,75 | -0,44% | 5.685,00 |
| 24.02.2020 | 6,85 | 6,85 | 6,78 | 6,78 | -1,38% | 12.472,00 |
| 21.02.2020 | 6,75 | 6,90 | 6,75 | 6,88 | 2,31% | 1.212,00 |
| 20.02.2020 | 6,85 | 6,95 | 6,69 | 6,72 | 0,00% | 6.129,00 |
| 19.02.2020 | 6,69 | 6,74 | 6,69 | 6,72 | -0,37% | 459,00 |
| 18.02.2020 | 6,80 | 6,80 | 6,67 | 6,75 | -0,37% | 10.044,00 |
| 14.02.2020 | 6,71 | 6,90 | 6,71 | 6,77 | 0,30% | 921,00 |
| 13.02.2020 | 6,78 | 6,78 | 6,75 | 6,75 | 0,46% | 2.480,00 |
| 12.02.2020 | 6,59 | 6,73 | 6,59 | 6,72 | 2,58% | 4.153,00 |
| 11.02.2020 | 6,55 | 6,55 | 6,50 | 6,55 | 0,00% | 725,00 |
| 10.02.2020 | 6,48 | 6,55 | 6,48 | 6,55 | 2,06% | 3.323,00 |
| 07.02.2020 | 6,35 | 6,42 | 6,35 | 6,42 | 2,36% | 589,00 |
| 06.02.2020 | 6,22 | 6,28 | 6,22 | 6,27 | 0,32% | 1.782,00 |
| 05.02.2020 | 6,31 | 6,31 | 6,25 | 6,25 | -1,42% | 1.925,00 |
| 04.02.2020 | 6,29 | 6,34 | 6,25 | 6,34 | 2,59% | 4.669,00 |
| 03.02.2020 | 6,35 | 6,35 | 6,17 | 6,18 | -1,28% | 8.328,00 |
| 31.01.2020 | 6,26 | 6,26 | 6,22 | 6,26 | 0,64% | 1.050,00 |
| 30.01.2020 | 6,35 | 6,35 | 6,18 | 6,22 | -1,43% | 8.598,00 |
| 29.01.2020 | 6,32 | 6,35 | 6,28 | 6,31 | 0,96% | 2.120,00 |
| 28.01.2020 | 6,30 | 6,30 | 6,25 | 6,25 | -0,16% | 1.090,00 |
| 27.01.2020 | 6,36 | 6,44 | 6,25 | 6,26 | -0,79% | 10.000,00 |
| 24.01.2020 | 6,40 | 6,40 | 6,31 | 6,31 | -0,79% | 2.721,00 |
| 23.01.2020 | 6,34 | 6,50 | 6,34 | 6,36 | 0,25% | 11.576,00 |
| 22.01.2020 | 6,40 | 6,40 | 6,31 | 6,34 | -0,09% | 3.158,00 |
| 21.01.2020 | 6,37 | 6,40 | 6,31 | 6,35 | 0,95% | 5.472,00 |
| 17.01.2020 | 6,29 | 6,39 | 6,29 | 6,29 | 0,64% | 7.367,00 |
| 16.01.2020 | 6,25 | 6,39 | 6,25 | 6,25 | 0,00% | 6.987,00 |
| 15.01.2020 | 6,30 | 6,50 | 6,25 | 6,25 | -0,79% | 8.717,00 |
| 14.01.2020 | 6,43 | 6,52 | 6,20 | 6,30 | -2,17% | 10.205,00 |
| 13.01.2020 | 6,46 | 6,49 | 6,31 | 6,44 | -2,87% | 22.306,00 |
| 10.01.2020 | 6,59 | 6,63 | 6,43 | 6,63 | 1,53% | 10.048,00 |
| 09.01.2020 | 6,72 | 6,75 | 6,44 | 6,53 | -3,69% | 16.422,00 |
| 08.01.2020 | 6,59 | 6,78 | 6,54 | 6,78 | 4,31% | 7.332,00 |
| 07.01.2020 | 6,62 | 6,62 | 6,50 | 6,50 | -0,82% | 9.329,00 |
| 06.01.2020 | 6,42 | 6,63 | 6,42 | 6,55 | 1,61% | 4.560,00 |
| 03.01.2020 | 6,49 | 6,53 | 6,41 | 6,45 | 1,22% | 9.235,00 |
| 02.01.2020 | 6,37 | 6,37 | 6,37 | 6,37 | 0,98% | 1.035,00 |
| 31.12.2019 | 6,31 | 6,36 | 6,27 | 6,31 | 0,80% | 19.798,00 |
| 30.12.2019 | 6,47 | 6,48 | 6,26 | 6,26 | -2,95% | 12.628,00 |
| 27.12.2019 | 6,40 | 6,45 | 6,39 | 6,45 | 1,10% | 4.328,00 |
| 26.12.2019 | 6,33 | 6,44 | 6,33 | 6,38 | 0,31% | 15.264,00 |
| 24.12.2019 | 6,30 | 6,37 | 6,28 | 6,36 | 0,95% | 1.763,00 |