3,095$
0,81%
Echtzeit-Aktienkurs EMCORE Corp
Bid:
Ask:
Aktienkurse zur EMCORE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,09 | 3,11 | 3,09 | 3,10 | 0,81% | 120.415,00 |
| 27.02.2025 | 3,10 | 3,11 | 3,07 | 3,07 | -0,32% | 164.158,00 |
| 26.02.2025 | 3,08 | 3,10 | 3,07 | 3,08 | 0,33% | 70.137,00 |
| 25.02.2025 | 3,09 | 3,10 | 3,07 | 3,07 | -0,16% | 137.587,00 |
| 24.02.2025 | 3,08 | 3,09 | 3,07 | 3,08 | -0,16% | 106.616,00 |
| 21.02.2025 | 3,09 | 3,12 | 3,07 | 3,08 | -0,48% | 139.049,00 |
| 20.02.2025 | 3,09 | 3,15 | 3,07 | 3,10 | 0,16% | 117.981,00 |
| 19.02.2025 | 3,08 | 3,11 | 3,07 | 3,09 | 0,32% | 199.297,00 |
| 18.02.2025 | 3,10 | 3,10 | 3,07 | 3,08 | 0,00% | 117.462,00 |
| 14.02.2025 | 3,08 | 3,15 | 3,05 | 3,08 | -0,32% | 355.470,00 |
| 13.02.2025 | 3,10 | 3,17 | 3,07 | 3,09 | 0,65% | 386.173,00 |
| 12.02.2025 | 3,07 | 3,10 | 3,07 | 3,07 | 0,00% | 227.237,00 |
| 11.02.2025 | 3,05 | 3,10 | 3,04 | 3,07 | 0,00% | 175.853,00 |
| 10.02.2025 | 3,04 | 3,07 | 3,03 | 3,07 | 1,32% | 128.972,00 |
| 07.02.2025 | 3,03 | 3,05 | 3,01 | 3,03 | 0,33% | 74.377,00 |
| 06.02.2025 | 3,04 | 3,08 | 3,01 | 3,02 | -0,82% | 88.162,00 |
| 05.02.2025 | 3,03 | 3,05 | 3,02 | 3,05 | 0,50% | 155.607,00 |
| 04.02.2025 | 3,04 | 3,05 | 3,01 | 3,03 | -0,33% | 169.915,00 |
| 03.02.2025 | 3,04 | 3,06 | 3,02 | 3,04 | -0,65% | 100.145,00 |
| 31.01.2025 | 3,06 | 3,08 | 3,05 | 3,06 | 0,00% | 78.683,00 |
| 30.01.2025 | 3,07 | 3,08 | 3,05 | 3,06 | 0,33% | 59.619,00 |
| 29.01.2025 | 3,06 | 3,07 | 3,04 | 3,05 | -0,33% | 29.995,00 |
| 28.01.2025 | 3,06 | 3,07 | 3,05 | 3,06 | -0,33% | 53.489,00 |
| 27.01.2025 | 3,06 | 3,09 | 3,04 | 3,07 | 0,33% | 160.938,00 |
| 24.01.2025 | 3,07 | 3,08 | 3,05 | 3,06 | 0,00% | 116.026,00 |
| 23.01.2025 | 3,05 | 3,07 | 3,04 | 3,06 | 0,00% | 111.805,00 |
| 22.01.2025 | 3,00 | 3,07 | 3,00 | 3,06 | 1,66% | 260.989,00 |
| 21.01.2025 | 3,00 | 3,02 | 2,98 | 3,01 | 0,33% | 246.534,00 |
| 17.01.2025 | 2,99 | 3,00 | 2,98 | 3,00 | 0,67% | 60.118,00 |
| 16.01.2025 | 2,99 | 3,01 | 2,97 | 2,98 | -0,33% | 108.461,00 |
| 15.01.2025 | 3,01 | 3,01 | 2,99 | 2,99 | -0,33% | 141.602,00 |
| 14.01.2025 | 3,01 | 3,02 | 2,97 | 3,00 | 0,33% | 63.426,00 |
| 13.01.2025 | 3,00 | 3,00 | 2,97 | 2,99 | -0,66% | 144.577,00 |
| 10.01.2025 | 3,02 | 3,02 | 2,99 | 3,01 | 0,00% | 86.003,00 |
| 08.01.2025 | 3,01 | 3,04 | 2,99 | 3,01 | 0,00% | 107.256,00 |
| 07.01.2025 | 2,98 | 3,04 | 2,97 | 3,01 | 1,01% | 220.164,00 |
| 06.01.2025 | 2,98 | 3,02 | 2,98 | 2,98 | 0,00% | 86.155,00 |
| 03.01.2025 | 2,99 | 3,03 | 2,97 | 2,98 | -0,67% | 102.854,00 |
| 02.01.2025 | 3,00 | 3,05 | 2,99 | 3,00 | 0,00% | 163.699,00 |
| 31.12.2024 | 2,99 | 3,05 | 2,97 | 3,00 | 0,00% | 136.908,00 |
| 30.12.2024 | 3,03 | 3,05 | 2,99 | 3,00 | -0,99% | 190.114,00 |
| 27.12.2024 | 3,02 | 3,06 | 2,98 | 3,03 | -0,98% | 102.126,00 |
| 26.12.2024 | 3,05 | 3,07 | 3,03 | 3,06 | 0,33% | 95.957,00 |
| 24.12.2024 | 3,04 | 3,08 | 3,04 | 3,05 | 0,33% | 43.231,00 |
| 23.12.2024 | 2,98 | 3,07 | 2,98 | 3,04 | 1,33% | 257.932,00 |
| 20.12.2024 | 2,96 | 3,01 | 2,95 | 3,00 | 1,35% | 108.685,00 |
| 19.12.2024 | 3,03 | 3,03 | 2,93 | 2,96 | -0,67% | 92.310,00 |
| 18.12.2024 | 2,99 | 3,05 | 2,95 | 2,98 | -0,33% | 440.554,00 |
| 17.12.2024 | 2,99 | 3,04 | 2,98 | 2,99 | 0,00% | 287.032,00 |
| 16.12.2024 | 2,92 | 3,00 | 2,92 | 2,99 | 1,36% | 122.900,00 |
| 13.12.2024 | 2,95 | 2,98 | 2,94 | 2,95 | 0,17% | 64.783,00 |
| 12.12.2024 | 2,95 | 2,98 | 2,92 | 2,95 | 0,51% | 204.088,00 |
| 11.12.2024 | 3,00 | 3,01 | 2,90 | 2,93 | -2,01% | 176.398,00 |
| 10.12.2024 | 2,98 | 3,03 | 2,98 | 2,99 | 0,00% | 178.522,00 |
| 09.12.2024 | 3,01 | 3,03 | 2,99 | 2,99 | 0,00% | 187.637,00 |
| 06.12.2024 | 3,02 | 3,02 | 2,98 | 2,99 | 0,34% | 115.477,00 |
| 05.12.2024 | 2,99 | 3,01 | 2,97 | 2,98 | 0,00% | 174.312,00 |
| 04.12.2024 | 2,97 | 3,02 | 2,97 | 2,98 | 0,68% | 119.715,00 |
| 03.12.2024 | 2,92 | 2,98 | 2,89 | 2,96 | 0,68% | 220.951,00 |
| 02.12.2024 | 3,00 | 3,00 | 2,92 | 2,94 | -2,00% | 149.375,00 |
| 29.11.2024 | 3,02 | 3,02 | 2,96 | 3,00 | 0,67% | 105.504,00 |
| 27.11.2024 | 3,00 | 3,01 | 2,95 | 2,98 | 0,34% | 134.059,00 |
| 26.11.2024 | 3,00 | 3,02 | 2,95 | 2,97 | -1,00% | 177.173,00 |
| 25.11.2024 | 2,99 | 3,02 | 2,97 | 3,00 | 1,35% | 173.506,00 |
| 22.11.2024 | 2,96 | 2,99 | 2,95 | 2,96 | 1,37% | 114.216,00 |
| 20.11.2024 | 2,95 | 2,99 | 2,91 | 2,92 | -1,68% | 141.075,00 |
| 19.11.2024 | 2,94 | 2,98 | 2,92 | 2,97 | 1,37% | 184.196,00 |
| 18.11.2024 | 2,93 | 2,98 | 2,89 | 2,93 | 1,03% | 136.869,00 |
| 15.11.2024 | 2,95 | 2,96 | 2,88 | 2,90 | -2,03% | 290.859,00 |
| 14.11.2024 | 2,96 | 2,99 | 2,94 | 2,96 | 0,00% | 394.734,00 |
| 13.11.2024 | 2,99 | 3,01 | 2,95 | 2,96 | -1,66% | 193.780,00 |
| 12.11.2024 | 3,03 | 3,03 | 2,97 | 3,01 | -0,99% | 235.804,00 |
| 11.11.2024 | 3,05 | 3,05 | 2,90 | 3,04 | -0,33% | 2.252.522,00 |
| 08.11.2024 | 3,05 | 3,06 | 3,01 | 3,05 | 28,69% | 4.948.181,00 |
| 07.11.2024 | 2,21 | 2,40 | 2,19 | 2,37 | 8,22% | 239.569,00 |
| 06.11.2024 | 2,24 | 2,24 | 2,17 | 2,19 | 0,92% | 70.834,00 |
| 05.11.2024 | 2,11 | 2,19 | 2,09 | 2,17 | 3,83% | 89.996,00 |
| 04.11.2024 | 1,97 | 2,17 | 1,97 | 2,09 | 4,50% | 94.919,00 |
| 01.11.2024 | 1,92 | 2,08 | 1,91 | 2,00 | 1,78% | 217.572,00 |
| 31.10.2024 | 2,00 | 2,01 | 1,86 | 1,97 | -2,24% | 165.879,00 |
| 30.10.2024 | 2,06 | 2,08 | 2,00 | 2,01 | -3,83% | 106.584,00 |
| 29.10.2024 | 2,13 | 2,14 | 2,05 | 2,09 | -1,88% | 114.906,00 |
| 28.10.2024 | 2,14 | 2,19 | 2,09 | 2,13 | 0,00% | 100.038,00 |
| 25.10.2024 | 2,14 | 2,18 | 2,10 | 2,13 | 0,00% | 114.087,00 |
| 24.10.2024 | 2,21 | 2,21 | 2,10 | 2,13 | -1,39% | 65.943,00 |
| 23.10.2024 | 2,34 | 2,34 | 2,06 | 2,16 | -7,69% | 372.261,00 |
| 22.10.2024 | 2,31 | 2,38 | 2,30 | 2,34 | 0,43% | 71.367,00 |
| 21.10.2024 | 2,38 | 2,39 | 2,30 | 2,33 | -1,69% | 143.296,00 |
| 18.10.2024 | 2,34 | 2,40 | 2,34 | 2,37 | 1,28% | 160.736,00 |
| 17.10.2024 | 2,44 | 2,44 | 2,34 | 2,34 | -3,31% | 238.677,00 |
| 16.10.2024 | 2,32 | 2,45 | 2,27 | 2,42 | 4,09% | 229.788,00 |
| 15.10.2024 | 2,29 | 2,39 | 2,26 | 2,33 | 0,22% | 230.463,00 |
| 14.10.2024 | 2,30 | 2,36 | 2,23 | 2,32 | 1,31% | 151.578,00 |
| 11.10.2024 | 2,24 | 2,30 | 2,22 | 2,29 | 2,69% | 124.503,00 |
| 10.10.2024 | 2,17 | 2,32 | 2,07 | 2,23 | 2,76% | 271.441,00 |
| 09.10.2024 | 2,28 | 2,32 | 2,15 | 2,17 | -6,47% | 399.156,00 |
| 08.10.2024 | 2,36 | 2,36 | 2,27 | 2,32 | -0,85% | 199.303,00 |
| 07.10.2024 | 2,44 | 2,54 | 2,33 | 2,34 | -4,49% | 441.117,00 |
| 04.10.2024 | 2,27 | 2,46 | 2,26 | 2,45 | 3,38% | 432.273,00 |
| 03.10.2024 | 2,30 | 2,42 | 2,21 | 2,37 | 3,04% | 587.559,00 |