4,440$
-5,33%
Echtzeit-Aktienkurs Emerald Holding
Bid:
Ask:
Aktienkurse zur Emerald Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 4,64 | 4,72 | 4,40 | 4,40 | -6,18% | 2.108.479,00 |
| 19.09.2024 | 4,98 | 5,02 | 4,61 | 4,69 | -3,89% | 1.504.245,00 |
| 18.09.2024 | 4,81 | 5,08 | 4,51 | 4,88 | -0,61% | 1.833.494,00 |
| 17.09.2024 | 4,91 | 5,07 | 4,67 | 4,91 | 0,61% | 393.448,00 |
| 16.09.2024 | 5,37 | 5,37 | 4,08 | 4,88 | -9,80% | 1.121.482,00 |
| 13.09.2024 | 5,40 | 5,59 | 5,24 | 5,41 | 0,37% | 93.770,00 |
| 12.09.2024 | 6,32 | 6,32 | 5,26 | 5,39 | -15,78% | 291.428,00 |
| 11.09.2024 | 6,38 | 6,45 | 6,25 | 6,40 | -0,78% | 362.607,00 |
| 10.09.2024 | 6,42 | 6,65 | 6,30 | 6,45 | -0,46% | 418.043,00 |
| 09.09.2024 | 5,44 | 6,56 | 5,37 | 6,48 | 20,90% | 888.955,00 |
| 06.09.2024 | 5,57 | 5,60 | 5,25 | 5,36 | -3,77% | 70.639,00 |
| 05.09.2024 | 5,45 | 5,67 | 5,41 | 5,57 | 3,34% | 62.191,00 |
| 04.09.2024 | 5,51 | 5,58 | 5,32 | 5,39 | -3,41% | 44.137,00 |
| 03.09.2024 | 5,46 | 5,85 | 5,46 | 5,58 | 0,54% | 50.047,00 |
| 30.08.2024 | 5,52 | 5,59 | 5,48 | 5,55 | 0,54% | 31.771,00 |
| 29.08.2024 | 5,51 | 5,68 | 5,50 | 5,52 | 0,91% | 42.189,00 |
| 28.08.2024 | 5,39 | 5,65 | 5,39 | 5,47 | 0,74% | 61.139,00 |
| 27.08.2024 | 5,38 | 5,51 | 5,37 | 5,43 | 0,93% | 32.665,00 |
| 26.08.2024 | 5,41 | 5,44 | 5,32 | 5,38 | 0,94% | 56.980,00 |
| 23.08.2024 | 5,09 | 5,44 | 5,08 | 5,33 | 4,72% | 59.720,00 |
| 22.08.2024 | 5,20 | 5,22 | 5,06 | 5,09 | -0,78% | 28.231,00 |
| 21.08.2024 | 5,25 | 5,25 | 5,02 | 5,13 | -1,35% | 46.499,00 |
| 20.08.2024 | 5,10 | 5,36 | 5,02 | 5,20 | 2,56% | 57.939,00 |
| 19.08.2024 | 5,13 | 5,21 | 4,99 | 5,07 | -1,74% | 40.414,00 |
| 16.08.2024 | 5,09 | 5,19 | 5,08 | 5,16 | 0,78% | 50.677,00 |
| 15.08.2024 | 5,09 | 5,20 | 5,09 | 5,12 | 2,40% | 64.311,00 |
| 14.08.2024 | 5,04 | 5,14 | 4,91 | 5,00 | -0,79% | 44.095,00 |
| 13.08.2024 | 5,18 | 5,22 | 5,03 | 5,04 | -2,33% | 60.991,00 |
| 12.08.2024 | 5,31 | 5,40 | 5,13 | 5,16 | -2,46% | 55.151,00 |
| 09.08.2024 | 5,22 | 5,36 | 5,02 | 5,29 | 0,95% | 53.859,00 |
| 08.08.2024 | 5,20 | 5,29 | 5,06 | 5,24 | 1,16% | 79.232,00 |
| 07.08.2024 | 4,90 | 5,50 | 4,80 | 5,18 | 8,82% | 101.380,00 |
| 06.08.2024 | 4,90 | 5,02 | 4,69 | 4,76 | -1,65% | 62.645,00 |
| 05.08.2024 | 5,08 | 5,08 | 4,78 | 4,84 | -8,51% | 67.188,00 |
| 02.08.2024 | 5,31 | 5,42 | 5,26 | 5,29 | -3,99% | 51.261,00 |
| 01.08.2024 | 5,62 | 5,74 | 5,43 | 5,51 | -2,82% | 124.605,00 |
| 31.07.2024 | 5,72 | 5,82 | 5,59 | 5,67 | 0,18% | 61.402,00 |
| 30.07.2024 | 5,56 | 5,67 | 5,55 | 5,66 | 1,80% | 65.682,00 |
| 29.07.2024 | 5,78 | 5,86 | 5,56 | 5,56 | -3,64% | 62.215,00 |
| 26.07.2024 | 5,88 | 5,98 | 5,68 | 5,77 | -0,52% | 69.379,00 |
| 25.07.2024 | 5,61 | 5,95 | 5,61 | 5,80 | 3,57% | 83.973,00 |
| 24.07.2024 | 5,78 | 5,90 | 5,59 | 5,60 | -3,45% | 63.257,00 |
| 23.07.2024 | 5,64 | 5,82 | 5,64 | 5,80 | 2,84% | 69.736,00 |
| 22.07.2024 | 5,45 | 5,68 | 5,45 | 5,64 | 3,49% | 71.419,00 |
| 19.07.2024 | 5,66 | 5,74 | 5,43 | 5,45 | -4,05% | 77.011,00 |
| 18.07.2024 | 6,01 | 6,04 | 5,68 | 5,68 | -6,12% | 102.148,00 |
| 17.07.2024 | 6,03 | 6,19 | 5,92 | 6,05 | 0,17% | 301.467,00 |
| 16.07.2024 | 5,62 | 6,09 | 5,62 | 6,04 | 7,28% | 180.193,00 |
| 15.07.2024 | 5,38 | 5,65 | 5,34 | 5,63 | 5,63% | 69.923,00 |
| 12.07.2024 | 5,35 | 5,47 | 5,25 | 5,33 | 0,76% | 83.766,00 |
| 11.07.2024 | 5,29 | 5,42 | 5,25 | 5,29 | 1,15% | 80.438,00 |
| 10.07.2024 | 5,29 | 5,36 | 5,17 | 5,23 | -1,51% | 68.829,00 |
| 09.07.2024 | 5,22 | 5,44 | 5,22 | 5,31 | 0,95% | 87.789,00 |
| 08.07.2024 | 5,59 | 5,59 | 5,25 | 5,26 | -5,23% | 94.070,00 |
| 05.07.2024 | 5,55 | 5,56 | 5,46 | 5,55 | 0,00% | 72.308,00 |
| 03.07.2024 | 5,48 | 5,60 | 5,47 | 5,55 | 1,65% | 34.824,00 |
| 02.07.2024 | 5,49 | 5,57 | 5,39 | 5,46 | -0,73% | 143.395,00 |
| 01.07.2024 | 5,68 | 5,69 | 5,45 | 5,50 | -3,34% | 115.010,00 |
| 28.06.2024 | 5,85 | 5,90 | 5,59 | 5,69 | -2,23% | 306.401,00 |
| 27.06.2024 | 6,09 | 6,09 | 5,71 | 5,82 | -5,06% | 159.468,00 |
| 26.06.2024 | 6,38 | 6,40 | 6,12 | 6,13 | -4,37% | 184.477,00 |
| 25.06.2024 | 6,68 | 6,69 | 6,23 | 6,41 | -4,04% | 1.153.831,00 |
| 24.06.2024 | 6,51 | 6,74 | 6,49 | 6,68 | 2,61% | 1.283.922,00 |
| 21.06.2024 | 6,41 | 6,69 | 6,13 | 6,51 | 1,72% | 1.477.458,00 |
| 20.06.2024 | 6,16 | 6,40 | 6,05 | 6,40 | 3,56% | 1.251.031,00 |
| 18.06.2024 | 6,04 | 6,18 | 5,98 | 6,18 | 1,31% | 1.184.299,00 |
| 17.06.2024 | 6,12 | 6,22 | 6,00 | 6,10 | 0,33% | 194.368,00 |
| 14.06.2024 | 6,05 | 6,21 | 5,96 | 6,08 | -0,16% | 193.980,00 |
| 13.06.2024 | 6,22 | 6,23 | 6,08 | 6,09 | -1,93% | 205.826,00 |
| 12.06.2024 | 6,04 | 6,35 | 6,02 | 6,21 | 4,55% | 243.063,00 |
| 11.06.2024 | 5,89 | 6,11 | 5,83 | 5,94 | 0,68% | 226.130,00 |
| 10.06.2024 | 5,23 | 6,03 | 5,23 | 5,90 | 10,90% | 290.643,00 |
| 07.06.2024 | 5,45 | 5,64 | 5,29 | 5,32 | -3,45% | 61.292,00 |
| 06.06.2024 | 5,52 | 5,53 | 5,36 | 5,51 | -1,61% | 34.015,00 |
| 05.06.2024 | 5,55 | 5,66 | 5,50 | 5,60 | 0,72% | 31.937,00 |
| 04.06.2024 | 5,82 | 5,82 | 5,48 | 5,56 | -4,63% | 35.098,00 |
| 03.06.2024 | 5,77 | 5,87 | 5,58 | 5,83 | 2,28% | 40.337,00 |
| 31.05.2024 | 5,74 | 5,74 | 5,58 | 5,70 | -1,72% | 38.256,00 |
| 30.05.2024 | 5,62 | 5,81 | 5,62 | 5,80 | 3,20% | 29.070,00 |
| 29.05.2024 | 5,92 | 5,96 | 5,59 | 5,62 | -5,55% | 31.946,00 |
| 28.05.2024 | 6,04 | 6,05 | 5,84 | 5,95 | -0,67% | 21.400,00 |
| 24.05.2024 | 5,91 | 6,00 | 5,81 | 5,99 | 2,04% | 25.675,00 |
| 23.05.2024 | 5,96 | 6,02 | 5,80 | 5,87 | -1,01% | 38.861,00 |
| 22.05.2024 | 6,00 | 6,02 | 5,86 | 5,93 | -1,50% | 30.401,00 |
| 21.05.2024 | 5,90 | 6,09 | 5,80 | 6,02 | 1,35% | 44.296,00 |
| 20.05.2024 | 5,91 | 6,05 | 5,84 | 5,94 | -1,00% | 37.116,00 |
| 17.05.2024 | 6,00 | 6,03 | 5,91 | 6,00 | 0,00% | 35.204,00 |
| 16.05.2024 | 5,89 | 6,07 | 5,73 | 6,00 | 1,87% | 92.049,00 |
| 15.05.2024 | 5,94 | 6,04 | 5,55 | 5,89 | -0,17% | 40.715,00 |
| 14.05.2024 | 6,01 | 6,04 | 5,86 | 5,90 | -0,34% | 47.974,00 |
| 13.05.2024 | 5,69 | 6,09 | 5,69 | 5,92 | 3,86% | 59.336,00 |
| 10.05.2024 | 5,85 | 5,85 | 5,57 | 5,70 | -2,90% | 63.812,00 |
| 09.05.2024 | 5,77 | 5,92 | 5,70 | 5,87 | 0,69% | 45.521,00 |
| 08.05.2024 | 5,70 | 6,05 | 5,70 | 5,83 | 1,39% | 39.591,00 |
| 07.05.2024 | 5,67 | 5,84 | 5,63 | 5,75 | -0,86% | 35.993,00 |
| 06.05.2024 | 5,95 | 5,95 | 5,73 | 5,80 | -2,52% | 21.422,00 |
| 03.05.2024 | 6,01 | 6,13 | 5,80 | 5,95 | 0,51% | 41.826,00 |
| 02.05.2024 | 5,89 | 5,99 | 5,81 | 5,92 | 0,68% | 27.936,00 |
| 01.05.2024 | 5,70 | 5,96 | 5,67 | 5,88 | 2,26% | 28.503,00 |
| 30.04.2024 | 5,56 | 5,79 | 5,49 | 5,75 | 1,77% | 44.612,00 |