51,790$
0,39%
Echtzeit-Aktienkurs Emera Inc.
Bid:
Ask:
Aktienkurse zur Emera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 52,05 | 52,07 | 51,23 | 51,59 | 0,02% | 322.938,00 |
| 05.08.2026 | 52,10 | 52,28 | 51,42 | 51,58 | -1,51% | 409.942,00 |
| 04.08.2026 | 52,71 | 52,74 | 52,09 | 52,37 | -0,57% | 2.266.021,00 |
| 03.08.2026 | 53,27 | 53,67 | 52,58 | 52,67 | -2,26% | 937.605,00 |
| 31.07.2026 | 53,95 | 54,24 | 53,47 | 53,89 | -0,41% | 640.231,00 |
| 30.07.2026 | 53,87 | 54,29 | 53,53 | 54,11 | 0,17% | 303.784,00 |
| 29.07.2026 | 54,69 | 54,74 | 53,67 | 54,02 | -0,81% | 383.679,00 |
| 28.07.2026 | 54,34 | 55,30 | 54,32 | 54,46 | 0,24% | 933.953,00 |
| 27.07.2026 | 54,74 | 55,09 | 54,20 | 54,33 | -1,13% | 1.036.566,00 |
| 24.07.2026 | 54,87 | 55,49 | 54,62 | 54,95 | 0,26% | 300.659,00 |
| 23.07.2026 | 54,45 | 54,96 | 54,22 | 54,81 | 0,86% | 225.249,00 |
| 22.07.2026 | 53,79 | 54,62 | 53,69 | 54,34 | 1,42% | 250.839,00 |
| 21.07.2026 | 54,10 | 54,51 | 53,37 | 53,58 | -1,40% | 262.926,00 |
| 20.07.2026 | 55,20 | 55,42 | 54,25 | 54,34 | -1,40% | 624.299,00 |
| 17.07.2026 | 54,91 | 55,34 | 54,55 | 55,11 | 0,86% | 456.190,00 |
| 16.07.2026 | 54,22 | 54,75 | 54,11 | 54,64 | 0,90% | 654.662,00 |
| 15.07.2026 | 54,41 | 54,53 | 53,66 | 54,15 | 0,00% | 359.184,00 |
| 14.07.2026 | 54,00 | 54,37 | 53,88 | 54,15 | 0,86% | 263.372,00 |
| 13.07.2026 | 53,18 | 53,92 | 53,14 | 53,69 | 0,64% | 655.193,00 |
| 10.07.2026 | 53,24 | 53,52 | 53,10 | 53,35 | 0,36% | 125.804,00 |
| 09.07.2026 | 53,84 | 53,84 | 53,13 | 53,16 | -1,02% | 365.220,00 |
| 08.07.2026 | 53,04 | 53,91 | 53,04 | 53,71 | 0,98% | 265.887,00 |
| 07.07.2026 | 52,76 | 53,61 | 52,70 | 53,19 | 1,60% | 663.708,00 |
| 06.07.2026 | 53,07 | 53,07 | 52,10 | 52,35 | -2,09% | 611.068,00 |
| 02.07.2026 | 52,66 | 53,52 | 52,43 | 53,47 | 2,30% | 298.321,00 |
| 01.07.2026 | 52,91 | 53,40 | 52,18 | 52,27 | -1,41% | 139.548,00 |
| 30.06.2026 | 53,32 | 53,32 | 52,57 | 53,02 | -0,51% | 496.453,00 |
| 29.06.2026 | 53,63 | 53,63 | 53,12 | 53,29 | -0,95% | 335.277,00 |
| 26.06.2026 | 53,49 | 53,80 | 53,37 | 53,80 | 1,01% | 290.240,00 |
| 25.06.2026 | 53,04 | 53,47 | 52,76 | 53,26 | 0,68% | 262.466,00 |
| 24.06.2026 | 52,44 | 52,96 | 52,18 | 52,90 | 0,92% | 347.658,00 |
| 23.06.2026 | 52,00 | 52,64 | 51,91 | 52,42 | 1,12% | 532.965,00 |
| 22.06.2026 | 51,60 | 52,33 | 51,60 | 51,84 | 0,10% | 268.241,00 |
| 18.06.2026 | 51,76 | 52,16 | 51,33 | 51,79 | 0,08% | 666.600,00 |
| 17.06.2026 | 52,38 | 52,57 | 51,52 | 51,75 | -1,52% | 668.633,00 |
| 16.06.2026 | 52,62 | 53,14 | 52,45 | 52,55 | -0,51% | 707.769,00 |
| 15.06.2026 | 52,59 | 52,93 | 51,98 | 52,82 | 0,49% | 765.307,00 |
| 12.06.2026 | 51,33 | 52,68 | 51,33 | 52,56 | 0,98% | 538.063,00 |
| 11.06.2026 | 52,48 | 52,48 | 51,68 | 52,05 | -0,29% | 488.887,00 |
| 10.06.2026 | 51,90 | 52,46 | 51,82 | 52,20 | 1,05% | 314.148,00 |
| 09.06.2026 | 51,31 | 52,18 | 51,08 | 51,66 | 1,12% | 292.213,00 |
| 08.06.2026 | 51,80 | 52,06 | 50,86 | 51,09 | -1,29% | 468.935,00 |
| 05.06.2026 | 51,61 | 51,82 | 51,13 | 51,76 | 0,56% | 763.973,00 |
| 04.06.2026 | 51,13 | 51,47 | 50,58 | 51,47 | 1,28% | 383.387,00 |
| 03.06.2026 | 51,22 | 51,99 | 50,76 | 50,82 | -0,86% | 463.727,00 |
| 02.06.2026 | 51,16 | 51,76 | 51,07 | 51,26 | 0,81% | 493.310,00 |
| 01.06.2026 | 51,75 | 51,98 | 50,82 | 50,85 | -2,51% | 570.494,00 |
| 29.05.2026 | 52,98 | 53,38 | 52,04 | 52,16 | -1,04% | 413.737,00 |
| 28.05.2026 | 53,49 | 53,65 | 52,49 | 52,71 | -1,72% | 388.265,00 |
| 27.05.2026 | 53,07 | 53,75 | 53,04 | 53,63 | 0,52% | 385.242,00 |
| 26.05.2026 | 52,97 | 53,58 | 52,97 | 53,35 | 0,43% | 534.669,00 |
| 22.05.2026 | 53,02 | 53,28 | 52,70 | 53,12 | 0,47% | 136.285,00 |
| 21.05.2026 | 52,52 | 53,11 | 52,43 | 52,87 | 0,63% | 266.291,00 |
| 20.05.2026 | 52,48 | 52,88 | 52,45 | 52,54 | 0,23% | 222.828,00 |
| 19.05.2026 | 51,82 | 52,51 | 51,81 | 52,42 | 0,83% | 247.764,00 |
| 18.05.2026 | 51,88 | 52,16 | 51,60 | 51,99 | 0,72% | 98.161,00 |
| 15.05.2026 | 52,16 | 52,40 | 51,49 | 51,62 | -1,26% | 215.891,00 |
| 14.05.2026 | 52,62 | 52,76 | 52,24 | 52,28 | -0,42% | 531.885,00 |
| 13.05.2026 | 52,50 | 52,66 | 51,63 | 52,50 | 0,38% | 220.506,00 |
| 12.05.2026 | 52,31 | 52,41 | 51,98 | 52,30 | 0,13% | 395.128,00 |
| 11.05.2026 | 52,83 | 53,01 | 52,15 | 52,23 | -0,70% | 198.864,00 |
| 08.05.2026 | 53,02 | 53,38 | 52,55 | 52,60 | 0,79% | 336.056,00 |
| 07.05.2026 | 52,60 | 52,60 | 51,77 | 52,19 | -0,15% | 231.825,00 |
| 06.05.2026 | 52,48 | 52,75 | 52,18 | 52,27 | -0,63% | 290.056,00 |
| 05.05.2026 | 52,49 | 53,05 | 52,49 | 52,60 | 0,11% | 255.069,00 |
| 04.05.2026 | 52,70 | 52,98 | 52,32 | 52,54 | -0,85% | 295.918,00 |
| 01.05.2026 | 52,66 | 53,41 | 52,66 | 52,99 | -0,80% | 861.037,00 |
| 30.04.2026 | 52,54 | 53,63 | 52,45 | 53,42 | 1,69% | 326.853,00 |
| 29.04.2026 | 52,74 | 53,05 | 52,46 | 52,53 | -0,76% | 157.068,00 |
| 28.04.2026 | 52,87 | 53,36 | 52,60 | 52,93 | 0,44% | 176.734,00 |
| 27.04.2026 | 52,89 | 53,04 | 52,64 | 52,70 | 0,23% | 176.168,00 |
| 24.04.2026 | 52,42 | 52,88 | 52,18 | 52,58 | 0,50% | 963.453,00 |
| 23.04.2026 | 51,67 | 52,48 | 51,67 | 52,32 | 1,73% | 235.442,00 |
| 22.04.2026 | 51,86 | 52,32 | 51,36 | 51,43 | -0,56% | 279.479,00 |
| 21.04.2026 | 52,05 | 52,13 | 51,50 | 51,72 | -0,50% | 369.745,00 |
| 20.04.2026 | 52,69 | 52,85 | 51,84 | 51,98 | -0,95% | 205.139,00 |
| 17.04.2026 | 52,57 | 52,71 | 51,96 | 52,48 | -0,21% | 280.828,00 |
| 16.04.2026 | 52,50 | 52,84 | 52,24 | 52,59 | 0,15% | 237.496,00 |
| 15.04.2026 | 52,62 | 52,62 | 51,95 | 52,51 | 0,10% | 193.548,00 |
| 14.04.2026 | 52,73 | 52,74 | 52,10 | 52,46 | -0,08% | 1.234.826,00 |
| 13.04.2026 | 53,39 | 53,40 | 52,47 | 52,50 | -1,70% | 342.585,00 |
| 10.04.2026 | 53,15 | 54,06 | 53,15 | 53,41 | 0,39% | 201.724,00 |
| 09.04.2026 | 52,98 | 53,75 | 52,98 | 53,20 | 0,64% | 330.611,00 |
| 08.04.2026 | 52,88 | 53,21 | 52,33 | 52,86 | -0,13% | 849.701,00 |
| 07.04.2026 | 52,38 | 53,13 | 52,37 | 52,93 | 0,84% | 329.508,00 |
| 06.04.2026 | 52,46 | 52,88 | 52,40 | 52,49 | -0,44% | 479.563,00 |
| 02.04.2026 | 52,51 | 52,97 | 52,15 | 52,72 | 0,82% | 214.093,00 |
| 01.04.2026 | 51,88 | 52,39 | 51,67 | 52,29 | 0,81% | 435.847,00 |
| 31.03.2026 | 51,84 | 51,99 | 51,33 | 51,87 | 0,08% | 353.514,00 |
| 30.03.2026 | 51,56 | 52,05 | 51,31 | 51,83 | 0,88% | 302.955,00 |
| 27.03.2026 | 51,57 | 51,57 | 51,00 | 51,38 | -0,37% | 370.557,00 |
| 26.03.2026 | 51,29 | 51,93 | 50,80 | 51,57 | 0,96% | 472.915,00 |
| 25.03.2026 | 50,84 | 51,64 | 50,58 | 51,08 | 1,11% | 380.270,00 |
| 24.03.2026 | 50,50 | 51,21 | 50,50 | 50,52 | -0,51% | 273.899,00 |
| 23.03.2026 | 51,41 | 51,47 | 50,70 | 50,78 | -0,96% | 244.855,00 |
| 20.03.2026 | 52,33 | 52,71 | 51,27 | 51,27 | -1,93% | 1.351.363,00 |
| 19.03.2026 | 53,08 | 53,28 | 52,15 | 52,28 | -1,56% | 402.506,00 |
| 18.03.2026 | 53,41 | 53,75 | 53,08 | 53,11 | -0,62% | 355.971,00 |
| 17.03.2026 | 53,81 | 53,88 | 53,28 | 53,44 | -0,45% | 381.634,00 |
| 16.03.2026 | 53,74 | 53,91 | 53,46 | 53,68 | 0,34% | 329.903,00 |