4,690$
1,08%
Echtzeit-Aktienkurs Emerald Holding Inc.
Bid:
Ask:
Aktienkurse zur Emerald Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,66 | 4,76 | 4,65 | 4,69 | 1,08% | 90.333,00 |
| 05.06.2025 | 4,61 | 4,70 | 4,59 | 4,64 | -0,85% | 92.369,00 |
| 04.06.2025 | 4,71 | 4,80 | 4,66 | 4,68 | -0,21% | 96.918,00 |
| 03.06.2025 | 4,63 | 4,72 | 4,61 | 4,69 | 1,30% | 121.460,00 |
| 02.06.2025 | 4,60 | 4,65 | 4,52 | 4,63 | 1,09% | 84.347,00 |
| 30.05.2025 | 4,62 | 4,68 | 4,57 | 4,58 | -0,87% | 42.853,00 |
| 29.05.2025 | 4,63 | 4,64 | 4,57 | 4,62 | -0,22% | 32.999,00 |
| 28.05.2025 | 4,73 | 4,73 | 4,60 | 4,63 | -1,49% | 55.779,00 |
| 27.05.2025 | 4,59 | 4,70 | 4,56 | 4,70 | 4,91% | 81.116,00 |
| 23.05.2025 | 4,40 | 4,49 | 4,40 | 4,48 | 0,45% | 54.536,00 |
| 22.05.2025 | 4,60 | 4,60 | 4,46 | 4,46 | -1,98% | 71.000,00 |
| 21.05.2025 | 4,63 | 4,67 | 4,53 | 4,55 | -2,15% | 61.305,00 |
| 20.05.2025 | 4,64 | 4,71 | 4,63 | 4,65 | 0,00% | 52.938,00 |
| 19.05.2025 | 4,62 | 4,67 | 4,59 | 4,65 | -0,43% | 43.537,00 |
| 16.05.2025 | 4,73 | 4,75 | 4,62 | 4,67 | -0,43% | 81.178,00 |
| 15.05.2025 | 4,65 | 4,75 | 4,60 | 4,69 | 1,52% | 77.184,00 |
| 14.05.2025 | 4,63 | 4,70 | 4,59 | 4,62 | -0,65% | 84.352,00 |
| 13.05.2025 | 4,79 | 4,84 | 4,63 | 4,65 | -1,48% | 110.335,00 |
| 12.05.2025 | 4,70 | 4,78 | 4,69 | 4,72 | 0,64% | 131.107,00 |
| 09.05.2025 | 4,65 | 4,70 | 4,65 | 4,69 | 0,64% | 90.572,00 |
| 08.05.2025 | 4,72 | 4,76 | 4,62 | 4,66 | 1,53% | 108.804,00 |
| 07.05.2025 | 4,53 | 4,60 | 4,52 | 4,59 | 1,55% | 77.272,00 |
| 06.05.2025 | 4,50 | 4,57 | 4,46 | 4,52 | 0,22% | 79.774,00 |
| 05.05.2025 | 4,49 | 4,57 | 4,47 | 4,51 | -1,53% | 103.616,00 |
| 02.05.2025 | 4,55 | 4,62 | 4,39 | 4,58 | 1,33% | 132.550,00 |
| 01.05.2025 | 4,42 | 4,87 | 4,25 | 4,52 | 15,01% | 216.711,00 |
| 30.04.2025 | 3,97 | 4,02 | 3,89 | 3,93 | -1,50% | 98.229,00 |
| 29.04.2025 | 3,91 | 4,03 | 3,88 | 3,99 | 2,31% | 75.833,00 |
| 28.04.2025 | 3,96 | 4,00 | 3,88 | 3,90 | -0,76% | 73.504,00 |
| 25.04.2025 | 3,95 | 3,99 | 3,83 | 3,93 | 1,29% | 61.909,00 |
| 24.04.2025 | 3,76 | 3,92 | 3,71 | 3,88 | 5,72% | 69.429,00 |
| 23.04.2025 | 3,74 | 3,78 | 3,66 | 3,67 | 1,38% | 74.252,00 |
| 22.04.2025 | 3,52 | 3,66 | 3,46 | 3,62 | 4,62% | 102.951,00 |
| 21.04.2025 | 3,57 | 3,60 | 3,44 | 3,46 | -3,89% | 102.548,00 |
| 17.04.2025 | 3,57 | 3,67 | 3,55 | 3,60 | 0,84% | 101.283,00 |
| 16.04.2025 | 3,58 | 3,63 | 3,53 | 3,57 | -0,83% | 84.072,00 |
| 15.04.2025 | 3,56 | 3,69 | 3,54 | 3,60 | 1,41% | 95.688,00 |
| 14.04.2025 | 3,62 | 3,64 | 3,55 | 3,55 | -0,56% | 81.006,00 |
| 11.04.2025 | 3,55 | 3,64 | 3,53 | 3,57 | 0,00% | 85.179,00 |
| 10.04.2025 | 3,75 | 3,75 | 3,48 | 3,57 | -3,77% | 126.019,00 |
| 09.04.2025 | 3,33 | 3,74 | 3,26 | 3,71 | 12,77% | 170.506,00 |
| 08.04.2025 | 3,49 | 3,63 | 3,22 | 3,29 | -5,19% | 217.542,00 |
| 07.04.2025 | 3,65 | 3,80 | 3,42 | 3,47 | -5,45% | 165.023,00 |
| 04.04.2025 | 3,77 | 3,79 | 3,60 | 3,67 | -3,67% | 253.745,00 |
| 03.04.2025 | 3,87 | 3,93 | 3,78 | 3,81 | -3,79% | 163.704,00 |
| 02.04.2025 | 3,91 | 3,96 | 3,85 | 3,96 | 1,54% | 113.091,00 |
| 01.04.2025 | 4,01 | 4,08 | 3,89 | 3,90 | -0,76% | 108.247,00 |
| 31.03.2025 | 3,86 | 3,99 | 3,83 | 3,93 | 0,77% | 271.077,00 |
| 28.03.2025 | 3,97 | 3,97 | 3,81 | 3,90 | 0,00% | 146.652,00 |
| 27.03.2025 | 3,83 | 3,95 | 3,83 | 3,90 | 1,83% | 152.871,00 |
| 26.03.2025 | 3,85 | 3,89 | 3,81 | 3,83 | -0,52% | 134.009,00 |
| 25.03.2025 | 3,92 | 3,92 | 3,85 | 3,85 | -2,28% | 116.027,00 |
| 24.03.2025 | 3,95 | 3,98 | 3,91 | 3,94 | 0,25% | 143.185,00 |
| 21.03.2025 | 4,00 | 4,07 | 3,91 | 3,93 | -4,15% | 120.647,00 |
| 20.03.2025 | 4,20 | 4,24 | 4,09 | 4,10 | -3,07% | 137.155,00 |
| 19.03.2025 | 4,31 | 4,38 | 4,22 | 4,23 | -1,86% | 168.023,00 |
| 18.03.2025 | 4,33 | 4,49 | 4,29 | 4,31 | -0,46% | 205.467,00 |
| 17.03.2025 | 4,08 | 4,49 | 3,99 | 4,33 | 5,87% | 281.331,00 |
| 14.03.2025 | 3,65 | 4,09 | 3,55 | 4,09 | 12,05% | 316.547,00 |
| 13.03.2025 | 3,78 | 3,78 | 3,65 | 3,65 | -1,08% | 114.115,00 |
| 12.03.2025 | 3,76 | 3,77 | 3,65 | 3,69 | -0,81% | 109.357,00 |
| 11.03.2025 | 3,85 | 3,85 | 3,68 | 3,72 | -3,12% | 105.132,00 |
| 10.03.2025 | 3,90 | 3,94 | 3,83 | 3,84 | -2,04% | 111.214,00 |
| 07.03.2025 | 3,97 | 3,97 | 3,88 | 3,92 | 0,26% | 138.151,00 |
| 06.03.2025 | 3,97 | 4,02 | 3,90 | 3,91 | -2,25% | 115.774,00 |
| 05.03.2025 | 3,98 | 4,01 | 3,96 | 4,00 | 0,50% | 132.519,00 |
| 04.03.2025 | 4,00 | 4,05 | 3,93 | 3,98 | -1,49% | 158.124,00 |
| 03.03.2025 | 4,14 | 4,18 | 4,02 | 4,04 | -1,70% | 159.376,00 |
| 28.02.2025 | 4,21 | 4,22 | 4,09 | 4,11 | -1,20% | 141.118,00 |
| 27.02.2025 | 4,13 | 4,20 | 4,08 | 4,16 | 0,73% | 112.266,00 |
| 26.02.2025 | 4,30 | 4,31 | 4,08 | 4,13 | -0,72% | 147.681,00 |
| 25.02.2025 | 4,32 | 4,35 | 4,13 | 4,16 | -1,89% | 163.743,00 |
| 24.02.2025 | 4,29 | 4,35 | 4,23 | 4,24 | 0,24% | 139.561,00 |
| 21.02.2025 | 4,36 | 4,47 | 4,22 | 4,23 | -2,08% | 149.714,00 |
| 20.02.2025 | 4,25 | 4,36 | 4,24 | 4,32 | -1,37% | 664.770,00 |
| 19.02.2025 | 4,35 | 4,40 | 4,31 | 4,38 | 0,00% | 192.523,00 |
| 18.02.2025 | 4,39 | 4,41 | 4,35 | 4,38 | 0,00% | 90.803,00 |
| 14.02.2025 | 4,40 | 4,46 | 4,37 | 4,38 | -1,13% | 111.546,00 |
| 13.02.2025 | 4,35 | 4,46 | 4,34 | 4,43 | 1,84% | 145.289,00 |
| 12.02.2025 | 4,35 | 4,40 | 4,31 | 4,35 | -0,91% | 102.213,00 |
| 11.02.2025 | 4,39 | 4,39 | 4,32 | 4,39 | -0,23% | 106.088,00 |
| 10.02.2025 | 4,41 | 4,44 | 4,35 | 4,40 | 0,46% | 112.741,00 |
| 07.02.2025 | 4,45 | 4,52 | 4,36 | 4,38 | -1,35% | 185.124,00 |
| 06.02.2025 | 4,50 | 4,50 | 4,43 | 4,44 | -1,11% | 120.859,00 |
| 05.02.2025 | 4,52 | 4,57 | 4,48 | 4,49 | -0,88% | 88.089,00 |
| 04.02.2025 | 4,53 | 4,56 | 4,45 | 4,53 | 0,00% | 107.232,00 |
| 03.02.2025 | 4,47 | 4,60 | 4,45 | 4,53 | 0,67% | 136.381,00 |
| 31.01.2025 | 4,59 | 4,65 | 4,48 | 4,50 | -2,81% | 160.297,00 |
| 30.01.2025 | 4,67 | 4,73 | 4,58 | 4,63 | -0,22% | 167.235,00 |
| 29.01.2025 | 4,58 | 4,67 | 4,58 | 4,64 | 0,65% | 126.793,00 |
| 28.01.2025 | 4,59 | 4,68 | 4,54 | 4,61 | -0,22% | 234.026,00 |
| 27.01.2025 | 4,59 | 4,69 | 4,55 | 4,62 | 0,65% | 177.747,00 |
| 24.01.2025 | 4,59 | 4,64 | 4,56 | 4,59 | 0,66% | 147.242,00 |
| 23.01.2025 | 4,50 | 4,62 | 4,45 | 4,56 | 2,01% | 102.928,00 |
| 22.01.2025 | 4,67 | 4,72 | 4,47 | 4,47 | -4,28% | 112.361,00 |
| 21.01.2025 | 4,64 | 4,77 | 4,64 | 4,67 | 0,21% | 141.696,00 |
| 17.01.2025 | 4,73 | 4,82 | 4,65 | 4,66 | -0,43% | 132.633,00 |
| 16.01.2025 | 4,70 | 4,76 | 4,68 | 4,68 | -1,47% | 111.008,00 |
| 15.01.2025 | 4,82 | 4,82 | 4,73 | 4,75 | 0,64% | 110.941,00 |
| 14.01.2025 | 4,72 | 4,81 | 4,68 | 4,72 | 0,64% | 127.533,00 |