Echtzeit-Aktienkurs Continental Materials Corp
Bid:
Ask:
Aktienkurse zur Continental Materials Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2020 | 9,40 | 9,40 | 9,40 | 9,40 | 2,73% | 100,00 |
| 27.03.2020 | 9,15 | 9,15 | 9,15 | 9,15 | -14,73% | 100,00 |
| 19.02.2020 | 10,73 | 10,73 | 10,73 | 10,73 | 0,37% | 100,00 |
| 18.02.2020 | 11,50 | 11,50 | 10,69 | 10,69 | 16,20% | 220,00 |
| 14.02.2020 | 9,20 | 9,20 | 9,20 | 9,20 | 20,94% | 150,00 |
| 11.02.2020 | 7,43 | 8,00 | 7,43 | 7,61 | 3,38% | 25.670,00 |
| 10.02.2020 | 7,11 | 7,48 | 7,11 | 7,36 | 3,11% | 21.061,00 |
| 07.02.2020 | 7,14 | 7,14 | 7,14 | 7,14 | -0,20% | 560,00 |
| 06.02.2020 | 7,25 | 7,30 | 7,00 | 7,15 | -1,87% | 2.449,00 |
| 05.02.2020 | 7,25 | 7,48 | 7,25 | 7,29 | -1,27% | 6.827,00 |
| 04.02.2020 | 6,89 | 7,70 | 6,89 | 7,38 | 5,73% | 6.759,00 |
| 03.02.2020 | 6,93 | 7,07 | 6,93 | 6,98 | -0,94% | 5.778,00 |
| 31.01.2020 | 7,00 | 7,05 | 7,00 | 7,05 | -0,34% | 2.483,00 |
| 30.01.2020 | 7,16 | 7,31 | 7,01 | 7,07 | -1,87% | 3.698,00 |
| 29.01.2020 | 7,01 | 7,21 | 7,01 | 7,21 | -3,68% | 2.718,00 |
| 28.01.2020 | 7,22 | 7,55 | 7,22 | 7,48 | 3,89% | 6.264,00 |
| 27.01.2020 | 7,42 | 7,42 | 7,20 | 7,20 | -4,42% | 2.644,00 |
| 24.01.2020 | 7,42 | 7,70 | 7,36 | 7,53 | 2,49% | 14.963,00 |
| 23.01.2020 | 7,20 | 7,50 | 7,13 | 7,35 | 3,52% | 8.034,00 |
| 22.01.2020 | 7,10 | 7,30 | 7,02 | 7,10 | -1,20% | 7.475,00 |
| 21.01.2020 | 7,10 | 7,44 | 7,10 | 7,19 | 0,64% | 8.061,00 |
| 17.01.2020 | 7,28 | 7,29 | 7,11 | 7,14 | -2,86% | 11.119,00 |
| 16.01.2020 | 7,65 | 7,65 | 7,11 | 7,35 | -2,78% | 29.005,00 |
| 15.01.2020 | 7,81 | 9,59 | 7,00 | 7,56 | -5,50% | 213.735,00 |
| 14.01.2020 | 7,38 | 8,49 | 7,38 | 8,00 | 4,58% | 42.863,00 |
| 13.01.2020 | 7,35 | 7,70 | 7,00 | 7,65 | 6,26% | 31.473,00 |
| 10.01.2020 | 7,05 | 7,20 | 6,81 | 7,20 | 3,14% | 46.558,00 |
| 09.01.2020 | 7,00 | 7,03 | 6,98 | 6,98 | -0,29% | 3.363,00 |
| 08.01.2020 | 7,00 | 7,04 | 7,00 | 7,00 | 0,00% | 1.334,00 |
| 07.01.2020 | 7,20 | 7,20 | 6,97 | 7,00 | -2,03% | 3.371,00 |
| 06.01.2020 | 7,21 | 7,21 | 7,09 | 7,15 | -0,07% | 3.184,00 |
| 03.01.2020 | 7,33 | 7,33 | 7,02 | 7,15 | -2,05% | 11.778,00 |
| 02.01.2020 | 7,32 | 7,49 | 7,25 | 7,30 | -7,11% | 7.557,00 |
| 31.12.2019 | 7,30 | 7,86 | 7,25 | 7,86 | 5,92% | 3.560,00 |
| 30.12.2019 | 7,40 | 7,44 | 7,20 | 7,42 | -1,07% | 1.867,00 |
| 27.12.2019 | 7,50 | 7,50 | 7,50 | 7,50 | -0,66% | 1.079,00 |
| 26.12.2019 | 7,55 | 7,55 | 7,55 | 7,55 | 0,76% | 484,00 |
| 24.12.2019 | 7,49 | 7,49 | 7,49 | 7,49 | -2,51% | 400,00 |
| 23.12.2019 | 7,67 | 7,83 | 7,63 | 7,69 | 0,08% | 4.294,00 |
| 20.12.2019 | 7,45 | 7,68 | 7,45 | 7,68 | 3,78% | 7.010,00 |
| 19.12.2019 | 7,42 | 7,59 | 7,40 | 7,40 | 0,68% | 3.324,00 |
| 18.12.2019 | 7,32 | 7,50 | 7,25 | 7,35 | 0,55% | 11.049,00 |
| 17.12.2019 | 7,28 | 7,61 | 7,28 | 7,31 | -2,53% | 5.556,00 |
| 16.12.2019 | 7,51 | 7,54 | 7,50 | 7,50 | 0,00% | 3.874,00 |
| 13.12.2019 | 7,59 | 7,64 | 7,50 | 7,50 | -1,83% | 6.974,00 |
| 12.12.2019 | 7,63 | 7,70 | 7,63 | 7,64 | -1,34% | 1.080,00 |
| 11.12.2019 | 7,82 | 7,82 | 7,74 | 7,74 | 0,91% | 2.282,00 |
| 10.12.2019 | 8,00 | 8,00 | 7,48 | 7,67 | -6,41% | 3.811,00 |
| 09.12.2019 | 8,77 | 8,77 | 8,20 | 8,20 | 0,00% | 625,00 |
| 05.12.2019 | 8,20 | 8,21 | 8,20 | 8,20 | -1,80% | 151,00 |
| 04.12.2019 | 8,30 | 8,35 | 8,30 | 8,35 | 0,00% | 1.359,00 |
| 03.12.2019 | 8,30 | 8,59 | 8,24 | 8,35 | -0,57% | 4.770,00 |
| 02.12.2019 | 8,28 | 8,56 | 8,28 | 8,40 | -4,57% | 4.132,00 |
| 27.11.2019 | 7,58 | 8,80 | 7,51 | 8,80 | 10,00% | 4.539,00 |
| 26.11.2019 | 7,59 | 8,00 | 7,59 | 8,00 | 0,00% | 2.240,00 |
| 25.11.2019 | 8,10 | 8,10 | 7,85 | 8,00 | -2,50% | 1.407,00 |
| 22.11.2019 | 8,00 | 8,40 | 8,00 | 8,21 | 5,33% | 1.192,00 |
| 21.11.2019 | 7,78 | 7,79 | 7,74 | 7,79 | 0,26% | 3.572,00 |
| 20.11.2019 | 7,98 | 7,98 | 7,59 | 7,77 | -4,43% | 4.672,00 |
| 19.11.2019 | 8,50 | 8,50 | 8,05 | 8,13 | -2,63% | 2.773,00 |
| 18.11.2019 | 8,78 | 8,78 | 8,07 | 8,35 | -5,80% | 8.440,00 |
| 15.11.2019 | 9,65 | 9,65 | 8,78 | 8,86 | -7,86% | 2.975,00 |
| 14.11.2019 | 9,95 | 9,95 | 9,62 | 9,62 | -3,61% | 1.246,00 |
| 13.11.2019 | 10,33 | 10,33 | 9,98 | 9,98 | 0,00% | 1.318,00 |
| 12.11.2019 | 9,99 | 9,99 | 9,98 | 9,98 | -0,60% | 900,00 |
| 08.11.2019 | 10,00 | 10,05 | 9,99 | 10,04 | 0,40% | 5,00 |
| 06.11.2019 | 10,01 | 10,05 | 10,00 | 10,00 | -1,11% | 188,00 |
| 05.11.2019 | 10,05 | 10,11 | 10,05 | 10,11 | -3,23% | 834,00 |
| 31.10.2019 | 10,50 | 10,62 | 10,39 | 10,45 | -0,57% | 4,00 |
| 30.10.2019 | 10,73 | 10,73 | 10,51 | 10,51 | 0,24% | 1.700,00 |
| 29.10.2019 | 10,19 | 10,49 | 10,19 | 10,49 | 3,81% | 1.356,00 |
| 28.10.2019 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | 124,00 |
| 25.10.2019 | 10,00 | 10,00 | 10,00 | 10,00 | -4,31% | 206,00 |
| 24.10.2019 | 10,76 | 10,76 | 10,45 | 10,45 | 0,38% | 1.400,00 |
| 23.10.2019 | 10,20 | 10,50 | 10,20 | 10,41 | 2,51% | 1.502,00 |
| 22.10.2019 | 10,16 | 10,16 | 10,16 | 10,16 | 2,40% | 420,00 |
| 21.10.2019 | 10,15 | 10,15 | 9,88 | 9,92 | -2,49% | 3.992,00 |
| 18.10.2019 | 10,30 | 10,30 | 10,17 | 10,17 | -1,26% | 752,00 |
| 17.10.2019 | 10,91 | 10,91 | 10,25 | 10,30 | -5,07% | 3.168,00 |
| 15.10.2019 | 10,88 | 10,88 | 10,85 | 10,85 | -0,06% | 146,00 |
| 14.10.2019 | 10,86 | 10,86 | 10,86 | 10,86 | -0,53% | 600,00 |
| 11.10.2019 | 10,92 | 10,92 | 10,92 | 10,92 | 2,97% | 143,00 |
| 09.10.2019 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 17,00 |
| 08.10.2019 | 10,40 | 10,50 | 10,40 | 10,50 | 3,14% | 464,00 |
| 07.10.2019 | 10,10 | 10,18 | 10,10 | 10,18 | -2,12% | 721,00 |
| 04.10.2019 | 10,86 | 10,86 | 10,10 | 10,40 | -5,02% | 4.460,00 |
| 03.10.2019 | 11,40 | 11,40 | 10,91 | 10,95 | -3,77% | 1.375,00 |
| 02.10.2019 | 13,33 | 13,33 | 10,90 | 11,38 | -23,11% | 10.544,00 |
| 01.10.2019 | 15,06 | 15,06 | 14,80 | 14,80 | -1,73% | 242,00 |
| 27.09.2019 | 15,06 | 15,06 | 15,06 | 15,06 | 0,40% | 214,00 |
| 25.09.2019 | 15,00 | 15,00 | 15,00 | 15,00 | 2,53% | 37,00 |
| 23.09.2019 | 14,63 | 14,63 | 14,63 | 14,63 | -0,48% | 115,00 |
| 20.09.2019 | 15,24 | 15,24 | 14,70 | 14,70 | -3,29% | 885,00 |
| 19.09.2019 | 15,97 | 15,97 | 15,20 | 15,20 | -0,46% | 1.186,00 |
| 17.09.2019 | 15,27 | 15,27 | 15,27 | 15,27 | -6,95% | 23,00 |
| 16.09.2019 | 16,41 | 16,41 | 16,41 | 16,41 | 5,06% | 151,00 |
| 13.09.2019 | 15,62 | 15,62 | 15,62 | 15,62 | 6,69% | 100,00 |
| 11.09.2019 | 14,64 | 14,64 | 14,64 | 14,64 | 0,27% | 100,00 |
| 06.09.2019 | 14,93 | 14,97 | 14,60 | 14,60 | -3,16% | 515,00 |
| 03.09.2019 | 15,00 | 15,58 | 14,90 | 15,08 | -1,24% | 3.973,00 |