1,760$
-1,68%
Echtzeit-Aktienkurs Art's-Way Manufacturing Co
Bid:
Ask:
Aktienkurse zur Art's-Way Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,84 | 1,88 | 1,75 | 1,76 | -1,68% | 13.445,00 |
| 05.06.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 4,68% | 5.032,00 |
| 04.06.2025 | 1,75 | 1,77 | 1,69 | 1,71 | -4,36% | 39.778,00 |
| 03.06.2025 | 1,76 | 1,88 | 1,75 | 1,79 | 0,45% | 23.869,00 |
| 02.06.2025 | 1,79 | 1,87 | 1,75 | 1,78 | -1,11% | 5.185,00 |
| 30.05.2025 | 1,83 | 1,90 | 1,79 | 1,80 | -2,17% | 8.706,00 |
| 29.05.2025 | 1,80 | 1,85 | 1,80 | 1,84 | 2,79% | 7.378,00 |
| 28.05.2025 | 1,80 | 1,82 | 1,77 | 1,79 | -1,70% | 6.875,00 |
| 27.05.2025 | 1,85 | 1,85 | 1,73 | 1,82 | -3,14% | 11.303,00 |
| 23.05.2025 | 1,95 | 1,95 | 1,82 | 1,88 | -2,08% | 6.840,00 |
| 22.05.2025 | 1,92 | 1,99 | 1,89 | 1,92 | -3,52% | 10.795,00 |
| 21.05.2025 | 1,98 | 2,01 | 1,93 | 1,99 | 0,00% | 35.408,00 |
| 20.05.2025 | 1,81 | 2,00 | 1,77 | 1,99 | 15,03% | 62.974,00 |
| 19.05.2025 | 1,73 | 1,79 | 1,73 | 1,73 | -2,81% | 5.508,00 |
| 16.05.2025 | 1,72 | 1,80 | 1,72 | 1,78 | 0,06% | 3.097,00 |
| 15.05.2025 | 1,72 | 1,79 | 1,72 | 1,78 | -0,84% | 3.822,00 |
| 14.05.2025 | 1,72 | 1,80 | 1,72 | 1,79 | 4,30% | 8.882,00 |
| 13.05.2025 | 1,80 | 1,80 | 1,71 | 1,72 | -3,91% | 7.327,00 |
| 12.05.2025 | 1,81 | 1,86 | 1,77 | 1,79 | 1,36% | 66.275,00 |
| 09.05.2025 | 1,80 | 1,81 | 1,70 | 1,77 | -1,89% | 6.521,00 |
| 08.05.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 0,56% | 11.667,00 |
| 07.05.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 1,13% | 891,00 |
| 06.05.2025 | 1,78 | 1,78 | 1,70 | 1,77 | -3,28% | 4.490,00 |
| 05.05.2025 | 1,75 | 1,86 | 1,75 | 1,83 | 1,44% | 6.969,00 |
| 02.05.2025 | 1,75 | 1,85 | 1,74 | 1,80 | 0,78% | 27.155,00 |
| 01.05.2025 | 1,71 | 1,80 | 1,65 | 1,79 | 4,07% | 24.620,00 |
| 30.04.2025 | 1,72 | 1,79 | 1,59 | 1,72 | 0,94% | 41.407,00 |
| 29.04.2025 | 1,68 | 1,81 | 1,66 | 1,70 | 4,54% | 31.871,00 |
| 28.04.2025 | 1,59 | 1,66 | 1,56 | 1,63 | 3,82% | 27.437,00 |
| 25.04.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 1,29% | 13.543,00 |
| 24.04.2025 | 1,57 | 1,59 | 1,50 | 1,55 | -1,59% | 46.692,00 |
| 23.04.2025 | 1,56 | 1,60 | 1,52 | 1,58 | 0,32% | 34.718,00 |
| 22.04.2025 | 1,53 | 1,67 | 1,52 | 1,57 | 3,29% | 110.440,00 |
| 21.04.2025 | 1,58 | 1,58 | 1,48 | 1,52 | -3,86% | 38.594,00 |
| 17.04.2025 | 1,59 | 1,64 | 1,56 | 1,58 | -1,50% | 22.801,00 |
| 16.04.2025 | 1,57 | 1,66 | 1,57 | 1,61 | -1,53% | 14.045,00 |
| 15.04.2025 | 1,59 | 1,68 | 1,59 | 1,63 | 3,16% | 28.308,00 |
| 14.04.2025 | 1,50 | 1,62 | 1,50 | 1,58 | 2,60% | 23.556,00 |
| 11.04.2025 | 1,49 | 1,56 | 1,48 | 1,54 | 3,70% | 20.276,00 |
| 10.04.2025 | 1,51 | 1,51 | 1,47 | 1,49 | -1,66% | 12.835,00 |
| 09.04.2025 | 1,43 | 1,60 | 1,43 | 1,51 | 3,42% | 90.245,00 |
| 08.04.2025 | 1,43 | 1,53 | 1,43 | 1,46 | -5,19% | 21.581,00 |
| 07.04.2025 | 1,50 | 1,54 | 1,44 | 1,54 | -3,14% | 52.864,00 |
| 04.04.2025 | 1,50 | 1,59 | 1,43 | 1,59 | 3,25% | 55.358,00 |
| 03.04.2025 | 1,54 | 1,60 | 1,50 | 1,54 | 0,00% | 28.861,00 |
| 02.04.2025 | 1,55 | 1,60 | 1,54 | 1,54 | 1,32% | 6.044,00 |
| 01.04.2025 | 1,57 | 1,64 | 1,51 | 1,52 | -1,94% | 24.430,00 |
| 31.03.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -4,91% | 13.515,00 |
| 28.03.2025 | 1,66 | 1,66 | 1,58 | 1,63 | -1,81% | 9.138,00 |
| 27.03.2025 | 1,65 | 1,66 | 1,61 | 1,66 | -1,78% | 13.963,00 |
| 26.03.2025 | 1,68 | 1,70 | 1,57 | 1,69 | -1,17% | 38.158,00 |
| 25.03.2025 | 1,72 | 1,72 | 1,65 | 1,71 | -0,58% | 16.954,00 |
| 24.03.2025 | 1,71 | 1,72 | 1,63 | 1,72 | 1,18% | 42.131,00 |
| 21.03.2025 | 1,69 | 1,70 | 1,62 | 1,70 | 0,83% | 16.732,00 |
| 20.03.2025 | 1,69 | 1,69 | 1,65 | 1,69 | 2,80% | 4.266,00 |
| 19.03.2025 | 1,64 | 1,68 | 1,64 | 1,64 | -0,61% | 2.943,00 |
| 18.03.2025 | 1,66 | 1,68 | 1,63 | 1,65 | -1,20% | 6.278,00 |
| 17.03.2025 | 1,63 | 1,68 | 1,63 | 1,67 | 0,00% | 5.541,00 |
| 14.03.2025 | 1,60 | 1,68 | 1,60 | 1,67 | -0,60% | 10.780,00 |
| 13.03.2025 | 1,69 | 1,69 | 1,64 | 1,68 | 1,20% | 7.614,00 |
| 12.03.2025 | 1,64 | 1,66 | 1,61 | 1,66 | 0,61% | 4.541,00 |
| 11.03.2025 | 1,65 | 1,66 | 1,65 | 1,65 | -1,79% | 4.688,00 |
| 10.03.2025 | 1,69 | 1,69 | 1,63 | 1,68 | 1,20% | 2.500,00 |
| 07.03.2025 | 1,65 | 1,66 | 1,61 | 1,66 | 0,61% | 4.962,00 |
| 06.03.2025 | 1,64 | 1,67 | 1,60 | 1,65 | 1,23% | 5.961,00 |
| 05.03.2025 | 1,60 | 1,63 | 1,58 | 1,63 | 2,52% | 5.972,00 |
| 04.03.2025 | 1,60 | 1,60 | 1,55 | 1,59 | 0,00% | 12.985,00 |
| 03.03.2025 | 1,64 | 1,66 | 1,57 | 1,59 | -3,05% | 39.282,00 |
| 28.02.2025 | 1,65 | 1,65 | 1,62 | 1,64 | 0,00% | 7.067,00 |
| 27.02.2025 | 1,68 | 1,68 | 1,60 | 1,64 | -2,96% | 39.720,00 |
| 26.02.2025 | 1,69 | 1,74 | 1,68 | 1,69 | -0,59% | 12.686,00 |
| 25.02.2025 | 1,67 | 1,71 | 1,64 | 1,70 | -1,11% | 25.138,00 |
| 24.02.2025 | 1,72 | 1,73 | 1,65 | 1,72 | 4,56% | 53.470,00 |
| 21.02.2025 | 1,74 | 1,75 | 1,62 | 1,64 | -5,52% | 20.338,00 |
| 20.02.2025 | 1,77 | 1,77 | 1,61 | 1,74 | 0,00% | 30.753,00 |
| 19.02.2025 | 1,70 | 1,74 | 1,63 | 1,74 | 4,82% | 33.458,00 |
| 18.02.2025 | 1,73 | 1,73 | 1,64 | 1,66 | -4,60% | 37.496,00 |
| 14.02.2025 | 1,74 | 1,77 | 1,71 | 1,74 | 0,35% | 29.540,00 |
| 13.02.2025 | 1,74 | 1,75 | 1,71 | 1,73 | 0,81% | 13.289,00 |
| 12.02.2025 | 1,86 | 1,86 | 1,71 | 1,72 | -7,53% | 45.148,00 |
| 11.02.2025 | 1,89 | 1,91 | 1,78 | 1,86 | -0,53% | 63.760,00 |
| 10.02.2025 | 1,77 | 1,90 | 1,77 | 1,87 | 4,47% | 46.480,00 |
| 07.02.2025 | 1,68 | 1,81 | 1,67 | 1,79 | 4,37% | 32.914,00 |
| 06.02.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,18% | 9.201,00 |
| 05.02.2025 | 1,69 | 1,72 | 1,64 | 1,70 | 2,11% | 32.641,00 |
| 04.02.2025 | 1,65 | 1,75 | 1,63 | 1,66 | -1,31% | 28.725,00 |
| 03.02.2025 | 1,67 | 1,74 | 1,60 | 1,68 | -1,06% | 22.665,00 |
| 31.01.2025 | 1,72 | 1,77 | 1,69 | 1,70 | -1,16% | 9.006,00 |
| 30.01.2025 | 1,67 | 1,78 | 1,64 | 1,72 | 0,82% | 16.071,00 |
| 29.01.2025 | 1,68 | 1,74 | 1,62 | 1,71 | -0,23% | 14.289,00 |
| 28.01.2025 | 1,66 | 1,81 | 1,60 | 1,71 | -0,58% | 58.351,00 |
| 27.01.2025 | 1,75 | 1,79 | 1,70 | 1,72 | -4,44% | 30.156,00 |
| 24.01.2025 | 1,84 | 1,87 | 1,73 | 1,80 | -2,70% | 57.928,00 |
| 23.01.2025 | 1,83 | 1,85 | 1,71 | 1,85 | 3,35% | 21.516,00 |
| 22.01.2025 | 1,80 | 1,85 | 1,75 | 1,79 | -2,19% | 64.948,00 |
| 21.01.2025 | 1,82 | 1,87 | 1,80 | 1,83 | 1,10% | 73.638,00 |
| 17.01.2025 | 1,75 | 1,83 | 1,68 | 1,81 | 5,85% | 54.815,00 |
| 16.01.2025 | 1,75 | 1,76 | 1,64 | 1,71 | 0,00% | 24.014,00 |
| 15.01.2025 | 1,63 | 1,74 | 1,61 | 1,71 | 4,91% | 37.200,00 |
| 14.01.2025 | 1,68 | 1,75 | 1,60 | 1,63 | -4,68% | 114.617,00 |