0,921$
1,26%
Echtzeit-Aktienkurs Conifer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Conifer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 0,90 | 0,91 | 0,90 | 0,91 | 1,11% | 1.515,00 |
| 30.04.2024 | 0,89 | 0,98 | 0,88 | 0,90 | 1,12% | 2.207,00 |
| 29.04.2024 | 0,90 | 1,03 | 0,89 | 0,89 | -11,00% | 17.481,00 |
| 26.04.2024 | 0,90 | 1,01 | 0,90 | 1,00 | 3,52% | 4.797,00 |
| 25.04.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 1,95% | 647,00 |
| 24.04.2024 | 0,93 | 0,95 | 0,93 | 0,95 | -1,92% | - |
| 23.04.2024 | 0,93 | 0,97 | 0,93 | 0,97 | -0,47% | 5.589,00 |
| 22.04.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 0,48% | - |
| 19.04.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -0,42% | 271,00 |
| 18.04.2024 | 0,99 | 0,99 | 0,97 | 0,97 | 0,25% | - |
| 17.04.2024 | 0,98 | 0,98 | 0,97 | 0,97 | -7,84% | - |
| 16.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 11,76% | 355,00 |
| 15.04.2024 | 0,89 | 0,94 | 0,88 | 0,94 | 4,39% | 6.599,00 |
| 12.04.2024 | 0,98 | 0,98 | 0,90 | 0,90 | 0,00% | 2.306,00 |
| 11.04.2024 | 0,95 | 0,95 | 0,90 | 0,90 | -10,64% | 10.258,00 |
| 10.04.2024 | 1,07 | 1,07 | 1,01 | 1,01 | 6,42% | - |
| 09.04.2024 | 1,14 | 1,23 | 0,88 | 0,95 | -2,43% | 5.591,00 |
| 08.04.2024 | 0,90 | 1,00 | 0,90 | 0,97 | -11,01% | 3.924,00 |
| 05.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | 245,00 |
| 04.04.2024 | 0,95 | 1,09 | 0,95 | 1,09 | 4,82% | 3.373,00 |
| 03.04.2024 | 0,93 | 1,04 | 0,91 | 1,04 | 11,70% | 9.023,00 |
| 02.04.2024 | 1,17 | 1,17 | 0,88 | 0,93 | -26,11% | 27.868,00 |
| 01.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 11,50% | 580,00 |
| 28.03.2024 | 1,12 | 1,25 | 1,12 | 1,13 | 1,53% | 2.746,00 |
| 27.03.2024 | 1,18 | 1,18 | 1,10 | 1,11 | -5,41% | 3.279,00 |
| 26.03.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 6,95% | - |
| 25.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -8,32% | 2.851,00 |
| 22.03.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 7,18% | 459,00 |
| 21.03.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 1,78% | 5.463,00 |
| 20.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 622,00 |
| 19.03.2024 | 1,10 | 1,12 | 1,10 | 1,10 | 0,00% | 12.008,00 |
| 18.03.2024 | 1,07 | 1,30 | 1,03 | 1,10 | 1,85% | 6.389,00 |
| 15.03.2024 | 1,03 | 1,08 | 1,03 | 1,08 | 3,85% | 2.340,00 |
| 14.03.2024 | 1,03 | 1,12 | 1,03 | 1,04 | 0,97% | 3.521,00 |
| 13.03.2024 | 1,02 | 1,04 | 1,02 | 1,03 | 0,98% | 1.961,00 |
| 12.03.2024 | 1,08 | 1,08 | 1,02 | 1,02 | -6,42% | 685,00 |
| 11.03.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,93% | 585,00 |
| 08.03.2024 | 1,09 | 1,22 | 1,08 | 1,08 | 0,00% | 588,00 |
| 07.03.2024 | 1,08 | 1,23 | 1,08 | 1,08 | 0,93% | 6.121,00 |
| 06.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 791,00 |
| 05.03.2024 | 1,12 | 1,23 | 1,01 | 1,07 | 1,78% | 17.138,00 |
| 04.03.2024 | 1,05 | 1,12 | 1,05 | 1,05 | -10,91% | 1.946,00 |
| 01.03.2024 | 1,01 | 1,18 | 0,82 | 1,18 | 5,36% | 28.575,00 |
| 29.02.2024 | 1,12 | 1,17 | 1,08 | 1,12 | 1,81% | 1.795,00 |
| 28.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 571,00 |
| 27.02.2024 | 1,20 | 1,24 | 1,04 | 1,12 | -6,66% | 21.667,00 |
| 26.02.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -3,75% | 1.170,00 |
| 22.02.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -1,27% | - |
| 21.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,56% | - |
| 20.02.2024 | 1,21 | 1,27 | 1,21 | 1,27 | -2,51% | 713,00 |
| 16.02.2024 | 1,21 | 1,30 | 1,21 | 1,30 | 7,66% | 1.744,00 |
| 15.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -6,16% | 338,00 |
| 14.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,74% | - |
| 13.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,08% | 475,00 |
| 12.02.2024 | 1,21 | 1,31 | 1,21 | 1,23 | -10,22% | 1.992,00 |
| 09.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 6,70% | 559,00 |
| 08.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,85% | - |
| 07.02.2024 | 1,22 | 1,30 | 1,22 | 1,30 | -4,78% | 1.094,00 |
| 06.02.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 1,48% | 361,00 |
| 05.02.2024 | 1,20 | 1,37 | 1,20 | 1,34 | -1,46% | 2.236,00 |
| 02.02.2024 | 1,35 | 1,38 | 1,35 | 1,36 | -2,16% | 6.091,00 |
| 01.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 4,31% | 260,00 |
| 31.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 5,76% | - |
| 30.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -4,75% | 497,00 |
| 29.01.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 2,99% | - |
| 26.01.2024 | 1,26 | 1,28 | 1,26 | 1,28 | -3,22% | - |
| 25.01.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -0,88% | - |
| 24.01.2024 | 1,43 | 1,43 | 1,34 | 1,34 | 3,29% | - |
| 23.01.2024 | 1,27 | 1,30 | 1,27 | 1,30 | -0,28% | 7.598,00 |
| 22.01.2024 | 1,41 | 1,41 | 1,30 | 1,30 | -0,84% | 4.815,00 |
| 19.01.2024 | 1,35 | 1,36 | 1,31 | 1,31 | -9,59% | 19.173,00 |
| 18.01.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 4,32% | 485,00 |
| 17.01.2024 | 1,39 | 1,46 | 1,35 | 1,39 | -5,31% | 6.197,00 |
| 16.01.2024 | 1,49 | 1,49 | 1,47 | 1,47 | 13,36% | 4.441,00 |
| 12.01.2024 | 1,45 | 1,47 | 1,30 | 1,30 | 0,39% | 2.130,00 |
| 11.01.2024 | 1,39 | 1,39 | 1,29 | 1,29 | 3,20% | 11.922,00 |
| 10.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -13,19% | 411,00 |
| 09.01.2024 | 1,44 | 1,45 | 1,44 | 1,44 | 4,35% | 847,00 |
| 08.01.2024 | 1,25 | 1,38 | 1,25 | 1,38 | 1,47% | 896,00 |
| 05.01.2024 | 1,44 | 1,47 | 1,36 | 1,36 | 6,25% | 1.108,00 |
| 04.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -7,25% | 405,00 |
| 03.01.2024 | 1,38 | 1,45 | 1,21 | 1,38 | 0,00% | 21.654,00 |
| 02.01.2024 | 1,22 | 1,38 | 1,22 | 1,38 | 25,47% | 21.441,00 |
| 29.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 1,84% | 5.533,00 |
| 28.12.2023 | 1,07 | 1,08 | 1,07 | 1,08 | -0,92% | 640,00 |
| 27.12.2023 | 1,03 | 1,14 | 1,03 | 1,09 | 3,81% | 9.386,00 |
| 26.12.2023 | 1,16 | 1,16 | 1,05 | 1,05 | -4,55% | 5.320,00 |
| 22.12.2023 | 1,09 | 1,21 | 1,09 | 1,10 | 0,00% | 7.775,00 |
| 21.12.2023 | 1,12 | 1,12 | 1,06 | 1,10 | -5,17% | 16.493,00 |
| 20.12.2023 | 1,17 | 1,17 | 1,07 | 1,16 | -0,85% | 3.952,00 |
| 19.12.2023 | 1,08 | 1,17 | 1,08 | 1,17 | 4,46% | 4.658,00 |
| 18.12.2023 | 1,12 | 1,16 | 1,12 | 1,12 | -1,75% | 919,00 |
| 15.12.2023 | 1,22 | 1,23 | 1,14 | 1,14 | -6,56% | 6.054,00 |
| 14.12.2023 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | 897,00 |
| 13.12.2023 | 1,30 | 1,30 | 1,22 | 1,22 | -6,15% | 43.578,00 |
| 12.12.2023 | 1,34 | 1,34 | 1,30 | 1,30 | 0,00% | 2.524,00 |
| 11.12.2023 | 1,34 | 1,34 | 1,30 | 1,30 | -5,80% | 2.223,00 |
| 08.12.2023 | 1,34 | 1,38 | 1,34 | 1,38 | 2,99% | 2.025,00 |
| 07.12.2023 | 1,31 | 1,37 | 1,31 | 1,34 | 3,08% | 393,00 |
| 06.12.2023 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | 2.869,00 |