20,230€
1,05%
Echtzeit-Aktienkurs Boralex Inc.
Bid:
Ask:
Aktienkurse zur Boralex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -0,63% | 1,00 |
| 08.05.2025 | 19,86 | 20,08 | 19,65 | 19,98 | 0,99% | - |
| 07.05.2025 | 19,48 | 19,78 | 19,48 | 19,78 | 1,15% | 503,00 |
| 06.05.2025 | 19,59 | 19,69 | 19,42 | 19,56 | 0,28% | - |
| 05.05.2025 | 19,32 | 19,51 | 19,32 | 19,50 | -0,15% | 15,00 |
| 02.05.2025 | 19,37 | 19,56 | 19,08 | 19,53 | -0,48% | - |
| 30.04.2025 | 19,53 | 19,68 | 19,30 | 19,63 | 0,46% | - |
| 29.04.2025 | 19,76 | 19,87 | 19,52 | 19,54 | -1,24% | - |
| 28.04.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 2,12% | 9,00 |
| 25.04.2025 | 19,27 | 19,44 | 19,27 | 19,37 | 0,36% | 115,00 |
| 24.04.2025 | 19,15 | 19,43 | 19,06 | 19,30 | -0,05% | - |
| 23.04.2025 | 19,39 | 19,39 | 19,09 | 19,31 | 1,47% | 536,00 |
| 22.04.2025 | 18,65 | 19,22 | 18,65 | 19,03 | 3,76% | - |
| 17.04.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -1,29% | 1,00 |
| 16.04.2025 | 18,05 | 18,70 | 18,05 | 18,58 | -0,32% | 146,00 |
| 15.04.2025 | 18,57 | 18,64 | 18,57 | 18,64 | 2,14% | 5,00 |
| 14.04.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,67% | 23,00 |
| 11.04.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,22% | 12,00 |
| 10.04.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -0,94% | 1,00 |
| 09.04.2025 | 16,39 | 18,36 | 16,39 | 18,08 | 6,98% | - |
| 08.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | 100,00 |
| 07.04.2025 | 16,22 | 16,90 | 16,13 | 16,40 | -5,86% | 584,00 |
| 04.04.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -3,22% | 100,00 |
| 03.04.2025 | 17,93 | 18,00 | 17,92 | 18,00 | -1,42% | 241,00 |
| 02.04.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -1,03% | 3,00 |
| 01.04.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -1,65% | 10,00 |
| 31.03.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -0,08% | 14,00 |
| 28.03.2025 | 18,93 | 19,14 | 18,78 | 18,78 | -0,84% | - |
| 27.03.2025 | 19,03 | 19,04 | 18,67 | 18,94 | -0,47% | - |
| 26.03.2025 | 19,01 | 19,40 | 19,00 | 19,03 | 1,25% | - |
| 25.03.2025 | 18,79 | 18,79 | 18,79 | 18,79 | -1,42% | 50,00 |
| 24.03.2025 | 19,35 | 19,35 | 19,06 | 19,06 | -1,09% | 52,00 |
| 21.03.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 1,15% | 2,00 |
| 20.03.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,05% | 40,00 |
| 19.03.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 1,38% | 150,00 |
| 18.03.2025 | 18,70 | 18,78 | 18,70 | 18,78 | 1,51% | 26,00 |
| 17.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,14% | 2,00 |
| 14.03.2025 | 18,63 | 18,74 | 18,42 | 18,48 | -0,03% | - |
| 13.03.2025 | 18,47 | 18,48 | 18,47 | 18,48 | 0,33% | 1.003,00 |
| 12.03.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,16% | 16,00 |
| 11.03.2025 | 18,65 | 18,81 | 18,31 | 18,45 | -2,02% | - |
| 10.03.2025 | 18,85 | 18,85 | 18,83 | 18,83 | 1,35% | 177,00 |
| 07.03.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -1,12% | 200,00 |
| 06.03.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 0,32% | 98,00 |
| 05.03.2025 | 18,93 | 19,12 | 18,63 | 18,73 | -0,27% | - |
| 04.03.2025 | 19,07 | 19,11 | 18,78 | 18,78 | -1,83% | 685,00 |
| 03.03.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -1,49% | 22,00 |
| 28.02.2025 | 19,67 | 19,67 | 19,42 | 19,42 | -1,47% | 17,00 |
| 27.02.2025 | 19,71 | 19,71 | 19,71 | 19,71 | -0,20% | 4,00 |
| 26.02.2025 | 19,49 | 20,17 | 19,45 | 19,75 | 1,28% | - |
| 25.02.2025 | 18,13 | 19,50 | 18,13 | 19,50 | 6,21% | 1.178,00 |
| 24.02.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,66% | 2,00 |
| 21.02.2025 | 17,91 | 18,39 | 17,78 | 18,24 | 1,96% | - |
| 20.02.2025 | 17,43 | 18,03 | 17,16 | 17,89 | 2,58% | - |
| 19.02.2025 | 17,54 | 17,54 | 17,44 | 17,44 | 0,23% | 27,00 |
| 18.02.2025 | 17,33 | 17,40 | 17,33 | 17,40 | -0,23% | 48,00 |
| 17.02.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 0,49% | 3,00 |
| 14.02.2025 | 17,26 | 17,46 | 17,12 | 17,36 | 0,75% | - |
| 13.02.2025 | 17,36 | 17,81 | 17,22 | 17,23 | -0,26% | - |
| 12.02.2025 | 17,27 | 17,27 | 17,27 | 17,27 | 0,41% | 8,00 |
| 11.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,26% | 90,00 |
| 10.02.2025 | 17,22 | 17,44 | 17,16 | 17,25 | -1,57% | - |
| 07.02.2025 | 17,41 | 17,65 | 17,41 | 17,52 | 0,75% | 13,00 |
| 06.02.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 4,76% | 60,00 |
| 05.02.2025 | 16,44 | 16,60 | 16,44 | 16,60 | -1,31% | 5,00 |
| 04.02.2025 | 16,35 | 16,82 | 16,35 | 16,82 | -1,87% | 436,00 |
| 03.02.2025 | 17,07 | 17,14 | 17,07 | 17,14 | 3,13% | 4,00 |
| 31.01.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,12% | 362,00 |
| 30.01.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 1,22% | 100,00 |
| 29.01.2025 | 16,50 | 16,60 | 16,26 | 16,44 | 0,12% | - |
| 28.01.2025 | 17,04 | 17,04 | 16,39 | 16,42 | -2,84% | 173,00 |
| 27.01.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -2,48% | 110,00 |
| 24.01.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,93% | 1,00 |
| 23.01.2025 | 17,20 | 17,20 | 17,17 | 17,17 | -1,60% | 61,00 |
| 22.01.2025 | 17,51 | 17,51 | 17,45 | 17,45 | -4,12% | 300,00 |
| 21.01.2025 | 18,23 | 18,23 | 18,20 | 18,20 | -0,27% | 16,00 |
| 20.01.2025 | 18,28 | 18,28 | 18,25 | 18,25 | -0,11% | 122,00 |
| 17.01.2025 | 18,26 | 18,55 | 18,22 | 18,27 | 2,64% | - |
| 16.01.2025 | 17,67 | 17,80 | 17,67 | 17,80 | -0,45% | 301,00 |
| 15.01.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -1,38% | 3,00 |
| 14.01.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 2,14% | 55,00 |
| 13.01.2025 | 18,00 | 18,00 | 17,75 | 17,75 | -0,95% | 108,00 |
| 10.01.2025 | 18,20 | 18,26 | 17,50 | 17,92 | -2,24% | - |
| 09.01.2025 | 18,33 | 18,33 | 18,33 | 18,33 | -0,54% | 100,00 |
| 08.01.2025 | 19,48 | 19,48 | 18,34 | 18,43 | -5,49% | 2.058,00 |
| 07.01.2025 | 19,50 | 19,50 | 19,32 | 19,50 | -1,32% | 165,00 |
| 06.01.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 0,79% | 43,00 |
| 03.01.2025 | 19,61 | 19,76 | 19,48 | 19,61 | 0,08% | - |
| 02.01.2025 | 19,29 | 19,70 | 19,24 | 19,59 | 2,24% | - |
| 30.12.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -0,31% | 1,00 |
| 27.12.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -2,09% | 5,00 |
| 23.12.2024 | 19,63 | 19,63 | 19,63 | 19,63 | 0,41% | 1,00 |
| 20.12.2024 | 19,26 | 19,55 | 19,26 | 19,55 | -0,91% | 60,00 |
| 19.12.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -1,65% | 1,00 |
| 18.12.2024 | 19,61 | 20,06 | 19,61 | 20,06 | 3,72% | 126,00 |
| 17.12.2024 | 19,38 | 19,38 | 19,34 | 19,34 | 0,10% | 2,00 |
| 16.12.2024 | 19,47 | 19,49 | 19,32 | 19,32 | -0,36% | 48,00 |
| 13.12.2024 | 19,70 | 19,73 | 19,24 | 19,39 | -4,01% | - |
| 12.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,20% | 41,00 |
| 11.12.2024 | 19,86 | 20,24 | 19,60 | 20,16 | 1,61% | - |