2,980$
0,68%
Echtzeit-Aktienkurs EMCORE Corp
Bid:
Ask:
Aktienkurse zur EMCORE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 2,48 | 2,52 | 2,23 | 2,30 | -6,12% | 1.470.388,00 |
| 01.10.2024 | 2,29 | 2,57 | 2,11 | 2,45 | 10,36% | 3.812.672,00 |
| 30.09.2024 | 2,36 | 2,45 | 1,84 | 2,22 | 83,47% | 31.030.896,00 |
| 27.09.2024 | 1,18 | 1,22 | 1,16 | 1,21 | 1,68% | 106.173,00 |
| 26.09.2024 | 1,14 | 1,19 | 1,12 | 1,19 | 5,78% | 87.662,00 |
| 25.09.2024 | 1,20 | 1,23 | 1,12 | 1,13 | -8,16% | 74.706,00 |
| 24.09.2024 | 1,21 | 1,24 | 1,18 | 1,23 | 2,08% | 105.270,00 |
| 23.09.2024 | 1,16 | 1,22 | 1,12 | 1,20 | 3,45% | 133.515,00 |
| 20.09.2024 | 1,08 | 1,19 | 1,08 | 1,16 | 6,42% | 78.617,00 |
| 19.09.2024 | 1,12 | 1,13 | 1,02 | 1,09 | 1,87% | 83.839,00 |
| 18.09.2024 | 1,11 | 1,15 | 1,05 | 1,07 | -2,73% | 62.098,00 |
| 17.09.2024 | 1,05 | 1,13 | 1,05 | 1,10 | 4,76% | 107.795,00 |
| 16.09.2024 | 1,04 | 1,05 | 1,02 | 1,05 | 0,96% | 44.489,00 |
| 13.09.2024 | 1,03 | 1,07 | 1,02 | 1,04 | 0,97% | 58.172,00 |
| 12.09.2024 | 1,04 | 1,07 | 1,01 | 1,03 | -0,96% | 45.596,00 |
| 11.09.2024 | 1,03 | 1,05 | 1,01 | 1,04 | 0,00% | 53.300,00 |
| 10.09.2024 | 1,06 | 1,06 | 1,01 | 1,04 | 0,97% | 21.842,00 |
| 09.09.2024 | 0,95 | 1,10 | 0,95 | 1,03 | 9,34% | 204.581,00 |
| 06.09.2024 | 0,96 | 0,97 | 0,90 | 0,94 | -3,38% | 130.599,00 |
| 05.09.2024 | 0,98 | 0,99 | 0,96 | 0,98 | 1,88% | 25.290,00 |
| 04.09.2024 | 1,03 | 1,05 | 0,95 | 0,96 | -7,98% | 55.412,00 |
| 03.09.2024 | 1,06 | 1,08 | 1,03 | 1,04 | -0,95% | 25.523,00 |
| 30.08.2024 | 1,06 | 1,10 | 1,05 | 1,05 | -1,87% | 61.844,00 |
| 29.08.2024 | 1,07 | 1,12 | 1,06 | 1,07 | 0,00% | 29.844,00 |
| 28.08.2024 | 1,07 | 1,12 | 1,04 | 1,07 | 0,94% | 44.350,00 |
| 27.08.2024 | 1,08 | 1,12 | 1,05 | 1,06 | -3,64% | 47.151,00 |
| 26.08.2024 | 1,14 | 1,26 | 1,08 | 1,10 | -1,79% | 227.269,00 |
| 23.08.2024 | 1,01 | 1,14 | 1,01 | 1,12 | 9,27% | 232.094,00 |
| 22.08.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 2,50% | 74.738,00 |
| 21.08.2024 | 1,02 | 1,04 | 1,00 | 1,00 | -1,96% | 97.222,00 |
| 20.08.2024 | 1,04 | 1,05 | 1,00 | 1,02 | -2,86% | 138.549,00 |
| 19.08.2024 | 0,99 | 1,07 | 0,99 | 1,05 | 5,00% | 330.904,00 |
| 16.08.2024 | 1,03 | 1,07 | 0,98 | 1,00 | -2,91% | 77.490,00 |
| 15.08.2024 | 1,00 | 1,11 | 1,00 | 1,03 | 0,98% | 167.485,00 |
| 14.08.2024 | 1,00 | 1,05 | 0,99 | 1,02 | 3,76% | 120.847,00 |
| 13.08.2024 | 0,99 | 1,00 | 0,96 | 0,98 | -1,50% | 199.425,00 |
| 12.08.2024 | 0,93 | 1,03 | 0,91 | 1,00 | 7,20% | 317.305,00 |
| 09.08.2024 | 0,90 | 0,96 | 0,90 | 0,93 | 0,76% | 139.339,00 |
| 08.08.2024 | 0,95 | 0,96 | 0,87 | 0,92 | -3,25% | 230.872,00 |
| 07.08.2024 | 1,03 | 1,03 | 0,93 | 0,96 | 0,42% | 440.360,00 |
| 06.08.2024 | 1,14 | 1,14 | 0,93 | 0,95 | -12,75% | 547.177,00 |
| 05.08.2024 | 1,11 | 1,15 | 1,08 | 1,09 | -9,17% | 274.744,00 |
| 02.08.2024 | 1,17 | 1,22 | 1,11 | 1,20 | 2,56% | 234.399,00 |
| 01.08.2024 | 1,27 | 1,27 | 1,15 | 1,17 | -7,14% | 165.724,00 |
| 31.07.2024 | 1,24 | 1,27 | 1,21 | 1,26 | 3,28% | 215.245,00 |
| 30.07.2024 | 1,19 | 1,24 | 1,18 | 1,22 | 0,83% | 203.447,00 |
| 29.07.2024 | 1,20 | 1,25 | 1,18 | 1,21 | 0,00% | 117.222,00 |
| 26.07.2024 | 1,18 | 1,22 | 1,13 | 1,21 | 3,42% | 201.722,00 |
| 25.07.2024 | 1,17 | 1,21 | 1,16 | 1,17 | -1,68% | 137.783,00 |
| 24.07.2024 | 1,19 | 1,26 | 1,17 | 1,19 | -1,65% | 141.106,00 |
| 23.07.2024 | 1,18 | 1,26 | 1,18 | 1,21 | 1,68% | 209.262,00 |
| 22.07.2024 | 1,17 | 1,21 | 1,13 | 1,19 | 2,59% | 250.919,00 |
| 19.07.2024 | 1,18 | 1,22 | 1,13 | 1,16 | -2,52% | 233.393,00 |
| 18.07.2024 | 1,28 | 1,28 | 1,16 | 1,19 | -6,30% | 584.152,00 |
| 17.07.2024 | 1,32 | 1,34 | 1,24 | 1,27 | -4,51% | 333.706,00 |
| 16.07.2024 | 1,33 | 1,38 | 1,26 | 1,33 | 0,76% | 572.545,00 |
| 15.07.2024 | 1,34 | 1,44 | 1,29 | 1,32 | -3,65% | 651.953,00 |