Echtzeit-Aktienkurs Consolidated-Tomoka Land Co
Bid:
Ask:
Aktienkurse zur Consolidated-Tomoka Land Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2020 | 39,39 | 39,39 | 39,17 | 39,17 | -10,69% | 328,00 |
| 29.04.2020 | 41,80 | 44,56 | 41,80 | 43,86 | 3,96% | 831,00 |
| 28.04.2020 | 41,71 | 42,19 | 41,19 | 42,19 | 4,35% | 546,00 |
| 27.04.2020 | 40,43 | 40,43 | 40,43 | 40,43 | 8,28% | 107,00 |
| 24.04.2020 | 37,34 | 37,34 | 37,34 | 37,34 | 0,40% | 200,00 |
| 23.04.2020 | 37,19 | 37,19 | 37,19 | 37,19 | -3,40% | 126,00 |
| 17.04.2020 | 38,47 | 38,50 | 38,46 | 38,50 | 4,08% | 304,00 |
| 15.04.2020 | 36,99 | 36,99 | 36,99 | 36,99 | -3,52% | 121,00 |
| 13.04.2020 | 38,34 | 38,34 | 38,34 | 38,34 | -4,08% | 130,00 |
| 09.04.2020 | 40,24 | 40,24 | 39,97 | 39,97 | -2,58% | 619,00 |
| 08.04.2020 | 41,03 | 41,03 | 41,03 | 41,03 | -3,03% | 100,00 |
| 07.04.2020 | 42,31 | 42,31 | 42,31 | 42,31 | -6,31% | 107,00 |
| 31.03.2020 | 45,71 | 45,71 | 45,16 | 45,16 | 10,44% | 740,00 |
| 30.03.2020 | 40,74 | 40,89 | 40,38 | 40,89 | -6,43% | 620,00 |
| 26.03.2020 | 43,24 | 43,70 | 43,24 | 43,70 | 15,65% | 270,00 |
| 19.03.2020 | 37,22 | 37,84 | 37,22 | 37,79 | -8,02% | 894,00 |
| 17.03.2020 | 41,37 | 41,37 | 41,00 | 41,08 | -6,68% | 635,00 |
| 16.03.2020 | 44,02 | 44,02 | 44,02 | 44,02 | -11,29% | 267,00 |
| 12.03.2020 | 49,62 | 49,62 | 49,62 | 49,62 | -6,56% | 142,00 |
| 11.03.2020 | 53,11 | 53,11 | 53,11 | 53,11 | -1,13% | 100,00 |
| 10.03.2020 | 54,10 | 54,10 | 52,90 | 53,71 | -3,68% | 458,00 |
| 09.03.2020 | 55,86 | 55,86 | 55,76 | 55,76 | -5,03% | 471,00 |
| 04.03.2020 | 58,72 | 58,72 | 58,72 | 58,72 | -5,83% | 100,00 |
| 25.02.2020 | 62,35 | 62,35 | 62,35 | 62,35 | 1,18% | 105,00 |
| 18.02.2020 | 61,63 | 61,63 | 61,63 | 61,63 | -2,20% | 10,00 |
| 14.02.2020 | 63,01 | 63,01 | 63,01 | 63,01 | 2,57% | 192,00 |
| 11.02.2020 | 61,35 | 61,79 | 60,57 | 61,43 | 0,46% | 15.169,00 |
| 10.02.2020 | 61,78 | 61,78 | 61,00 | 61,15 | -1,05% | 47.653,00 |
| 07.02.2020 | 62,20 | 63,61 | 61,50 | 61,80 | -0,74% | 9.779,00 |
| 06.02.2020 | 62,82 | 62,96 | 61,92 | 62,26 | -0,64% | 15.490,00 |
| 05.02.2020 | 63,30 | 63,42 | 62,45 | 62,66 | -0,60% | 61.098,00 |
| 04.02.2020 | 64,42 | 64,42 | 62,71 | 63,04 | 0,00% | 38.804,00 |
| 03.02.2020 | 65,83 | 65,83 | 62,87 | 63,04 | -0,66% | 20.745,00 |
| 31.01.2020 | 64,30 | 64,50 | 63,01 | 63,46 | -1,72% | 24.281,00 |
| 30.01.2020 | 64,97 | 65,93 | 64,50 | 64,57 | -0,89% | 9.379,00 |
| 29.01.2020 | 64,96 | 65,44 | 64,24 | 65,15 | 0,35% | 14.728,00 |
| 28.01.2020 | 64,44 | 65,18 | 63,90 | 64,92 | 1,17% | 21.571,00 |
| 27.01.2020 | 64,00 | 64,65 | 63,79 | 64,17 | -0,67% | 14.333,00 |
| 24.01.2020 | 64,77 | 64,85 | 63,84 | 64,60 | -0,15% | 18.575,00 |
| 23.01.2020 | 64,03 | 65,06 | 64,03 | 64,70 | 0,00% | 20.580,00 |
| 22.01.2020 | 65,30 | 65,30 | 64,70 | 64,70 | -0,81% | 15.593,00 |
| 21.01.2020 | 65,60 | 65,74 | 64,89 | 65,23 | -0,59% | 13.170,00 |
| 17.01.2020 | 65,50 | 66,00 | 65,09 | 65,62 | 0,21% | 16.134,00 |
| 16.01.2020 | 63,45 | 65,50 | 63,35 | 65,48 | 2,65% | 22.508,00 |
| 15.01.2020 | 62,64 | 63,80 | 62,39 | 63,79 | 1,74% | 15.387,00 |
| 14.01.2020 | 62,53 | 62,70 | 62,12 | 62,70 | 0,32% | 11.642,00 |
| 13.01.2020 | 61,63 | 62,50 | 61,62 | 62,50 | 1,59% | 13.221,00 |
| 10.01.2020 | 61,96 | 61,96 | 61,52 | 61,52 | 0,03% | 10.527,00 |
| 09.01.2020 | 61,50 | 61,75 | 61,00 | 61,50 | 0,38% | 11.111,00 |
| 08.01.2020 | 60,68 | 61,73 | 60,56 | 61,27 | 0,66% | 19.845,00 |
| 07.01.2020 | 61,47 | 61,49 | 60,56 | 60,87 | -0,98% | 14.477,00 |
| 06.01.2020 | 61,56 | 62,48 | 60,91 | 61,47 | -0,52% | 17.316,00 |
| 03.01.2020 | 60,75 | 62,07 | 60,31 | 61,79 | 0,98% | 22.648,00 |
| 02.01.2020 | 60,41 | 61,19 | 59,70 | 61,19 | 1,44% | 26.993,00 |
| 31.12.2019 | 59,02 | 60,46 | 59,02 | 60,32 | 2,12% | 16.177,00 |
| 30.12.2019 | 59,20 | 59,43 | 58,76 | 59,07 | -0,15% | 12.829,00 |
| 27.12.2019 | 58,90 | 59,35 | 58,60 | 59,16 | 0,39% | 43.544,00 |
| 26.12.2019 | 58,96 | 59,57 | 58,83 | 58,93 | -0,24% | 19.922,00 |
| 24.12.2019 | 59,00 | 59,12 | 58,56 | 59,07 | 0,10% | 5.399,00 |
| 23.12.2019 | 59,40 | 59,40 | 58,64 | 59,01 | -0,61% | 13.684,00 |
| 20.12.2019 | 59,35 | 60,35 | 59,22 | 59,37 | -0,05% | 51.387,00 |
| 19.12.2019 | 59,48 | 61,33 | 59,40 | 59,40 | -0,57% | 39.455,00 |
| 18.12.2019 | 60,53 | 61,00 | 59,45 | 59,74 | -1,48% | 102.973,00 |
| 17.12.2019 | 62,00 | 62,50 | 60,64 | 60,64 | -1,89% | 29.613,00 |
| 16.12.2019 | 62,75 | 62,75 | 61,71 | 61,81 | -1,87% | 19.840,00 |
| 13.12.2019 | 62,80 | 63,10 | 62,26 | 62,99 | 0,90% | 13.686,00 |
| 12.12.2019 | 62,79 | 63,90 | 62,34 | 62,43 | -1,03% | 21.005,00 |
| 11.12.2019 | 63,72 | 65,91 | 62,66 | 63,08 | -0,90% | 14.708,00 |
| 10.12.2019 | 63,56 | 65,37 | 63,53 | 63,65 | 0,27% | 14.838,00 |
| 09.12.2019 | 62,50 | 63,73 | 61,81 | 63,48 | 2,64% | 21.413,00 |
| 06.12.2019 | 61,84 | 62,29 | 61,84 | 61,85 | 0,24% | 9.245,00 |
| 05.12.2019 | 61,80 | 62,12 | 61,70 | 61,70 | -0,36% | 8.420,00 |
| 04.12.2019 | 61,94 | 62,36 | 61,75 | 61,92 | 0,10% | 7.180,00 |
| 03.12.2019 | 62,48 | 62,48 | 61,65 | 61,86 | -0,79% | 6.814,00 |
| 02.12.2019 | 62,24 | 62,67 | 61,58 | 62,35 | -0,54% | 113.373,00 |
| 29.11.2019 | 62,89 | 63,14 | 62,38 | 62,69 | -0,32% | 2.634,00 |
| 27.11.2019 | 63,23 | 63,25 | 62,40 | 62,89 | -0,30% | 9.976,00 |
| 26.11.2019 | 63,47 | 63,47 | 63,08 | 63,08 | -0,66% | 9.454,00 |
| 25.11.2019 | 63,70 | 63,70 | 62,68 | 63,50 | -0,35% | 26.476,00 |
| 22.11.2019 | 63,36 | 64,00 | 63,06 | 63,72 | 0,20% | 50.228,00 |
| 21.11.2019 | 65,50 | 65,50 | 63,27 | 63,59 | -2,62% | 94.713,00 |
| 20.11.2019 | 67,40 | 67,40 | 65,23 | 65,30 | -3,22% | 75.702,00 |
| 19.11.2019 | 67,09 | 67,47 | 67,01 | 67,47 | 0,60% | 8.950,00 |
| 18.11.2019 | 66,88 | 67,49 | 66,74 | 67,07 | 0,46% | 33.306,00 |
| 15.11.2019 | 67,05 | 67,24 | 66,27 | 66,76 | -0,06% | 11.956,00 |
| 14.11.2019 | 67,01 | 67,27 | 66,80 | 66,80 | -0,22% | 8.136,00 |
| 13.11.2019 | 65,78 | 67,60 | 65,69 | 66,95 | -0,45% | 16.159,00 |
| 12.11.2019 | 66,77 | 67,64 | 66,77 | 67,25 | 0,78% | 30.883,00 |
| 11.11.2019 | 66,20 | 67,52 | 66,20 | 66,73 | -0,19% | 19.467,00 |
| 08.11.2019 | 65,93 | 66,96 | 65,55 | 66,86 | 1,30% | 18.850,00 |
| 07.11.2019 | 65,32 | 66,36 | 64,78 | 66,00 | 1,15% | 20.273,00 |
| 06.11.2019 | 64,63 | 65,28 | 63,80 | 65,25 | 1,08% | 18.286,00 |
| 05.11.2019 | 64,23 | 64,63 | 64,19 | 64,55 | 0,53% | 7.877,00 |
| 04.11.2019 | 63,52 | 64,50 | 62,99 | 64,21 | 1,20% | 10.702,00 |
| 01.11.2019 | 63,67 | 63,95 | 63,33 | 63,45 | -0,81% | 15.143,00 |
| 31.10.2019 | 63,05 | 63,99 | 60,95 | 63,97 | 0,85% | 17.629,00 |
| 30.10.2019 | 62,35 | 63,85 | 62,17 | 63,43 | 0,91% | 19.850,00 |
| 29.10.2019 | 62,02 | 63,24 | 61,31 | 62,86 | -0,11% | 11.704,00 |
| 28.10.2019 | 63,61 | 63,87 | 62,92 | 62,93 | -1,02% | 9.374,00 |
| 25.10.2019 | 63,21 | 64,04 | 63,01 | 63,58 | -0,58% | 15.196,00 |