Echtzeit-Aktienkurs Exantas Capital Corp
Bid:
Ask:
Aktienkurse zur Exantas Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2021 | 24,00 | 24,32 | 23,60 | 24,28 | 1,08% | 24.762,00 |
| 12.02.2021 | 23,35 | 24,02 | 23,35 | 24,02 | 1,68% | 750,00 |
| 11.02.2021 | 23,99 | 23,99 | 23,62 | 23,62 | 0,06% | 1.534,00 |
| 10.02.2021 | 23,77 | 24,18 | 23,61 | 23,61 | -0,74% | 1.835,00 |
| 09.02.2021 | 23,71 | 23,88 | 23,34 | 23,79 | 1,13% | 1.361,00 |
| 08.02.2021 | 23,10 | 23,65 | 23,10 | 23,52 | 2,17% | 7.308,00 |
| 05.02.2021 | 22,27 | 23,04 | 22,25 | 23,02 | 3,69% | 24.091,00 |
| 04.02.2021 | 22,05 | 22,20 | 22,05 | 22,20 | 1,72% | 6.259,00 |
| 03.02.2021 | 21,75 | 22,03 | 21,70 | 21,83 | 0,67% | 7.991,00 |
| 02.02.2021 | 21,50 | 21,68 | 21,50 | 21,68 | 0,81% | 6.927,00 |
| 01.02.2021 | 21,95 | 21,99 | 21,35 | 21,51 | -1,01% | 6.306,00 |
| 29.01.2021 | 21,65 | 21,99 | 21,65 | 21,73 | -0,53% | 3.667,00 |
| 28.01.2021 | 21,70 | 21,84 | 21,64 | 21,84 | 0,90% | 2.675,00 |
| 27.01.2021 | 21,85 | 21,85 | 21,65 | 21,65 | -1,19% | 3.853,00 |
| 26.01.2021 | 21,45 | 21,98 | 21,45 | 21,91 | 2,41% | 4.465,00 |
| 25.01.2021 | 21,71 | 21,71 | 21,35 | 21,39 | -0,37% | 4.330,00 |
| 22.01.2021 | 21,21 | 21,99 | 21,21 | 21,47 | -0,37% | 2.877,00 |
| 21.01.2021 | 21,50 | 21,55 | 21,30 | 21,55 | 0,42% | 1.675,00 |
| 20.01.2021 | 21,39 | 21,46 | 20,90 | 21,46 | 0,35% | 2.108,00 |
| 19.01.2021 | 21,30 | 21,48 | 21,27 | 21,39 | 0,40% | 783,00 |
| 15.01.2021 | 21,40 | 21,55 | 21,25 | 21,30 | -0,24% | 2.583,00 |
| 14.01.2021 | 21,40 | 21,47 | 21,35 | 21,35 | -0,23% | 1.970,00 |
| 13.01.2021 | 21,45 | 21,45 | 21,35 | 21,40 | 0,71% | 495,00 |
| 12.01.2021 | 21,45 | 21,45 | 21,25 | 21,25 | -1,02% | 803,00 |
| 11.01.2021 | 21,48 | 21,48 | 21,45 | 21,47 | -0,24% | 2.154,00 |
| 08.01.2021 | 21,37 | 21,52 | 21,37 | 21,52 | 0,19% | 100,00 |
| 07.01.2021 | 21,17 | 21,50 | 21,17 | 21,48 | 1,56% | 1.375,00 |
| 06.01.2021 | 21,62 | 21,66 | 21,08 | 21,15 | -2,94% | 14.524,00 |
| 05.01.2021 | 21,11 | 21,79 | 21,11 | 21,79 | 2,55% | 5.400,00 |
| 04.01.2021 | 21,53 | 21,60 | 21,25 | 21,25 | -2,16% | 3.806,00 |
| 31.12.2020 | 21,70 | 21,75 | 21,35 | 21,72 | -2,16% | 1.437,00 |
| 30.12.2020 | 22,50 | 22,50 | 22,20 | 22,20 | -0,63% | 5.170,00 |
| 29.12.2020 | 22,36 | 22,41 | 22,27 | 22,34 | -0,43% | 4.615,00 |
| 28.12.2020 | 22,25 | 22,50 | 22,13 | 22,44 | 1,20% | 3.270,00 |
| 24.12.2020 | 22,11 | 22,25 | 22,11 | 22,17 | 0,80% | 3.527,00 |
| 23.12.2020 | 21,89 | 22,05 | 21,89 | 21,99 | 2,06% | 6.090,00 |
| 22.12.2020 | 22,00 | 22,15 | 21,31 | 21,55 | -1,78% | 16.427,00 |
| 21.12.2020 | 22,19 | 22,19 | 21,88 | 21,94 | 0,09% | 5.059,00 |
| 18.12.2020 | 22,30 | 22,30 | 21,92 | 21,92 | -0,45% | 300,00 |
| 17.12.2020 | 22,02 | 22,04 | 21,89 | 22,02 | 0,18% | 4.651,00 |
| 16.12.2020 | 22,10 | 22,17 | 21,98 | 21,98 | -0,68% | 5.405,00 |
| 15.12.2020 | 22,18 | 22,18 | 22,10 | 22,13 | 0,23% | 4.732,00 |
| 14.12.2020 | 22,20 | 22,20 | 22,06 | 22,08 | -0,54% | 3.023,00 |
| 11.12.2020 | 22,10 | 22,20 | 21,85 | 22,20 | 0,23% | 2.727,00 |
| 10.12.2020 | 22,48 | 22,48 | 22,10 | 22,15 | -1,07% | 4.370,00 |
| 09.12.2020 | 22,55 | 22,83 | 22,30 | 22,39 | -0,22% | 7.512,00 |
| 08.12.2020 | 22,55 | 22,58 | 22,40 | 22,44 | -0,27% | 8.069,00 |
| 07.12.2020 | 22,66 | 22,72 | 22,48 | 22,50 | -0,44% | 1.683,00 |
| 04.12.2020 | 22,80 | 22,90 | 22,45 | 22,60 | -0,88% | 5.223,00 |
| 03.12.2020 | 22,45 | 22,83 | 22,45 | 22,80 | 2,23% | 24.129,00 |
| 02.12.2020 | 22,12 | 22,35 | 22,00 | 22,30 | 2,54% | 27.306,00 |
| 01.12.2020 | 22,11 | 22,30 | 21,75 | 21,75 | -1,63% | 6.411,00 |
| 30.11.2020 | 21,99 | 22,49 | 21,81 | 22,11 | 1,26% | 12.689,00 |
| 27.11.2020 | 21,94 | 21,94 | 21,84 | 21,84 | -0,43% | 822,00 |
| 25.11.2020 | 21,77 | 21,93 | 21,36 | 21,93 | 0,73% | 7.708,00 |
| 24.11.2020 | 21,85 | 21,88 | 21,70 | 21,77 | 0,32% | 3.369,00 |
| 23.11.2020 | 21,00 | 21,83 | 21,00 | 21,70 | 3,48% | 8.917,00 |
| 20.11.2020 | 19,80 | 20,99 | 19,80 | 20,97 | 5,20% | 5.481,00 |
| 19.11.2020 | 19,67 | 19,93 | 19,56 | 19,93 | 1,19% | 4.645,00 |
| 18.11.2020 | 19,48 | 19,75 | 19,35 | 19,70 | 2,34% | 3.713,00 |
| 17.11.2020 | 19,14 | 19,46 | 19,14 | 19,25 | 0,79% | 9.204,00 |
| 16.11.2020 | 18,89 | 19,22 | 18,80 | 19,10 | 2,52% | 8.460,00 |
| 13.11.2020 | 18,50 | 18,69 | 18,35 | 18,63 | 0,70% | 42.752,00 |
| 12.11.2020 | 18,85 | 18,98 | 18,36 | 18,50 | -0,64% | 9.289,00 |
| 11.11.2020 | 18,75 | 18,81 | 18,58 | 18,62 | -0,85% | 4.247,00 |
| 10.11.2020 | 18,83 | 18,90 | 18,68 | 18,78 | -0,16% | 8.010,00 |
| 09.11.2020 | 18,95 | 18,99 | 18,68 | 18,81 | 1,40% | 25.862,00 |
| 06.11.2020 | 18,15 | 18,79 | 18,00 | 18,55 | 1,64% | 12.463,00 |
| 05.11.2020 | 17,15 | 18,40 | 17,11 | 18,25 | 7,48% | 56.070,00 |
| 04.11.2020 | 16,94 | 16,98 | 16,94 | 16,98 | 0,18% | 2.506,00 |
| 03.11.2020 | 17,04 | 17,06 | 16,88 | 16,95 | 0,83% | 5.928,00 |
| 02.11.2020 | 16,73 | 17,15 | 16,73 | 16,81 | -0,53% | 12.792,00 |
| 30.10.2020 | 16,72 | 17,00 | 16,58 | 16,90 | 1,75% | 11.501,00 |
| 29.10.2020 | 16,34 | 16,61 | 16,03 | 16,61 | 1,71% | 1.715,00 |
| 28.10.2020 | 16,77 | 16,87 | 16,16 | 16,33 | -2,68% | 8.010,00 |
| 27.10.2020 | 16,75 | 16,91 | 16,75 | 16,78 | 0,10% | 1.117,00 |
| 26.10.2020 | 16,72 | 17,01 | 16,70 | 16,76 | -1,80% | 5.611,00 |
| 23.10.2020 | 16,91 | 17,15 | 16,76 | 17,07 | 0,53% | 6.767,00 |
| 22.10.2020 | 16,75 | 16,98 | 16,75 | 16,98 | -0,06% | 1.166,00 |
| 21.10.2020 | 16,96 | 16,99 | 16,90 | 16,99 | -0,64% | 1.226,00 |
| 20.10.2020 | 17,05 | 17,17 | 17,05 | 17,10 | 0,32% | 4.494,00 |
| 19.10.2020 | 17,25 | 17,30 | 17,00 | 17,05 | -1,36% | 11.523,00 |
| 16.10.2020 | 17,25 | 17,35 | 17,13 | 17,28 | 0,68% | 6.157,00 |
| 15.10.2020 | 17,10 | 17,22 | 17,10 | 17,16 | -1,02% | 6.845,00 |
| 14.10.2020 | 17,47 | 17,48 | 17,26 | 17,34 | -0,63% | 5.161,00 |
| 13.10.2020 | 17,39 | 17,45 | 17,30 | 17,45 | 0,00% | 2.609,00 |
| 12.10.2020 | 17,32 | 17,50 | 17,15 | 17,45 | 0,45% | 12.297,00 |
| 09.10.2020 | 17,45 | 17,50 | 17,35 | 17,37 | -0,45% | 5.631,00 |
| 08.10.2020 | 17,46 | 17,65 | 17,21 | 17,45 | -0,06% | 7.649,00 |
| 07.10.2020 | 17,46 | 17,57 | 17,20 | 17,46 | 0,92% | 29.646,00 |
| 06.10.2020 | 17,19 | 17,38 | 17,07 | 17,30 | 1,17% | 14.014,00 |
| 05.10.2020 | 17,11 | 17,41 | 17,07 | 17,10 | -0,32% | 5.956,00 |
| 02.10.2020 | 17,00 | 17,57 | 16,94 | 17,15 | 0,20% | 12.644,00 |
| 01.10.2020 | 17,70 | 17,70 | 16,68 | 17,12 | -3,00% | 13.955,00 |
| 30.09.2020 | 17,90 | 17,98 | 17,57 | 17,65 | -9,02% | 16.974,00 |
| 29.09.2020 | 19,60 | 19,60 | 19,18 | 19,40 | -0,97% | 18.261,00 |
| 28.09.2020 | 19,20 | 19,64 | 19,06 | 19,59 | 2,62% | 29.689,00 |
| 25.09.2020 | 18,93 | 19,10 | 18,76 | 19,09 | 0,58% | 19.985,00 |
| 24.09.2020 | 18,42 | 18,98 | 18,01 | 18,98 | 3,15% | 30.273,00 |
| 23.09.2020 | 19,30 | 19,49 | 18,10 | 18,40 | -3,66% | 35.751,00 |