1,080$
-15,63%
Echtzeit-Aktienkurs ENGlobal Corp
Bid:
Ask:
Aktienkurse zur ENGlobal Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2024 | 1,28 | 1,34 | 1,08 | 1,08 | -15,63% | 263.373,00 |
| 04.12.2024 | 1,34 | 1,34 | 1,28 | 1,28 | -3,03% | 14.885,00 |
| 03.12.2024 | 1,34 | 1,40 | 1,29 | 1,32 | -4,35% | 51.826,00 |
| 02.12.2024 | 1,41 | 1,41 | 1,31 | 1,38 | 2,91% | 13.197,00 |
| 29.11.2024 | 1,33 | 1,39 | 1,32 | 1,34 | 0,07% | 11.272,00 |
| 27.11.2024 | 1,40 | 1,43 | 1,34 | 1,34 | 0,00% | 20.012,00 |
| 26.11.2024 | 1,40 | 1,40 | 1,30 | 1,34 | 3,08% | 22.142,00 |
| 25.11.2024 | 1,31 | 1,52 | 1,29 | 1,30 | -4,41% | 67.818,00 |
| 22.11.2024 | 1,26 | 1,36 | 1,26 | 1,36 | 7,09% | 12.677,00 |
| 20.11.2024 | 1,33 | 1,35 | 1,26 | 1,27 | -3,79% | 23.026,00 |
| 19.11.2024 | 1,29 | 1,39 | 1,23 | 1,32 | 2,64% | 15.438,00 |
| 18.11.2024 | 1,25 | 1,29 | 1,25 | 1,29 | 1,26% | 16.877,00 |
| 15.11.2024 | 1,39 | 1,39 | 1,21 | 1,27 | -8,63% | 23.664,00 |
| 14.11.2024 | 1,40 | 1,50 | 1,35 | 1,39 | -2,11% | 22.436,00 |
| 13.11.2024 | 1,66 | 1,66 | 1,29 | 1,42 | 7,58% | 70.857,00 |
| 12.11.2024 | 1,39 | 1,39 | 1,30 | 1,32 | -7,11% | 9.470,00 |
| 11.11.2024 | 1,29 | 1,47 | 1,27 | 1,42 | 10,16% | 51.285,00 |
| 08.11.2024 | 1,29 | 1,34 | 1,26 | 1,29 | 0,00% | 17.318,00 |
| 07.11.2024 | 1,34 | 1,41 | 1,26 | 1,29 | -4,44% | 46.718,00 |
| 06.11.2024 | 1,46 | 1,50 | 1,25 | 1,35 | -2,88% | 32.027,00 |
| 05.11.2024 | 1,39 | 1,40 | 1,30 | 1,39 | 2,21% | 10.664,00 |
| 04.11.2024 | 1,36 | 1,37 | 1,30 | 1,36 | 0,74% | 4.940,00 |
| 01.11.2024 | 1,32 | 1,39 | 1,32 | 1,35 | 3,85% | 1.210,00 |
| 31.10.2024 | 1,30 | 1,34 | 1,27 | 1,30 | -0,61% | 1.481,00 |
| 30.10.2024 | 1,36 | 1,36 | 1,30 | 1,31 | -1,65% | 13.257,00 |
| 29.10.2024 | 1,33 | 1,40 | 1,33 | 1,33 | -3,27% | 6.781,00 |
| 28.10.2024 | 1,44 | 1,44 | 1,38 | 1,38 | -3,58% | 2.752,00 |
| 25.10.2024 | 1,32 | 1,45 | 1,31 | 1,43 | 8,77% | 21.489,00 |
| 24.10.2024 | 1,35 | 1,41 | 1,30 | 1,31 | -7,02% | 26.408,00 |
| 23.10.2024 | 1,42 | 1,42 | 1,34 | 1,41 | 1,44% | 2.697,00 |
| 22.10.2024 | 1,35 | 1,41 | 1,33 | 1,39 | 3,19% | 41.260,00 |
| 21.10.2024 | 1,30 | 1,38 | 1,26 | 1,35 | 4,42% | 82.700,00 |
| 18.10.2024 | 1,27 | 1,30 | 1,26 | 1,29 | 1,57% | 10.602,00 |
| 17.10.2024 | 1,28 | 1,32 | 1,27 | 1,27 | -1,55% | 15.373,00 |
| 16.10.2024 | 1,28 | 1,34 | 1,28 | 1,29 | 0,78% | 8.851,00 |
| 15.10.2024 | 1,26 | 1,34 | 1,23 | 1,28 | -3,76% | 10.299,00 |
| 14.10.2024 | 1,27 | 1,36 | 1,26 | 1,33 | 4,72% | 6.653,00 |
| 11.10.2024 | 1,27 | 1,30 | 1,26 | 1,27 | -2,31% | 5.862,00 |
| 10.10.2024 | 1,31 | 1,36 | 1,24 | 1,30 | -5,39% | 6.348,00 |
| 09.10.2024 | 1,38 | 1,39 | 1,24 | 1,37 | 4,09% | 21.209,00 |
| 08.10.2024 | 1,33 | 1,48 | 1,30 | 1,32 | -2,22% | 5.017,00 |
| 07.10.2024 | 1,36 | 1,41 | 1,31 | 1,35 | 3,85% | 4.695,00 |
| 04.10.2024 | 1,28 | 1,34 | 1,22 | 1,30 | -0,23% | 17.112,00 |
| 03.10.2024 | 1,30 | 1,35 | 1,24 | 1,30 | -6,26% | 14.923,00 |
| 02.10.2024 | 1,40 | 1,45 | 1,35 | 1,39 | -1,42% | 3.531,00 |
| 01.10.2024 | 1,29 | 1,48 | 1,22 | 1,41 | 15,57% | 28.669,00 |
| 30.09.2024 | 1,29 | 1,32 | 1,22 | 1,22 | -5,43% | 2.052,00 |
| 27.09.2024 | 1,30 | 1,30 | 1,26 | 1,29 | 2,54% | 19.256,00 |
| 26.09.2024 | 1,20 | 1,30 | 1,19 | 1,26 | -5,41% | 5.115,00 |
| 25.09.2024 | 1,27 | 1,40 | 1,27 | 1,33 | 3,10% | 12.134,00 |
| 24.09.2024 | 1,40 | 1,51 | 1,15 | 1,29 | -11,34% | 44.893,00 |
| 23.09.2024 | 1,57 | 1,57 | 1,43 | 1,46 | -5,52% | 31.958,00 |
| 20.09.2024 | 1,40 | 1,59 | 1,40 | 1,54 | 7,69% | 33.132,00 |
| 19.09.2024 | 1,33 | 1,47 | 1,31 | 1,43 | 10,85% | 38.995,00 |
| 18.09.2024 | 1,27 | 1,47 | 1,24 | 1,29 | 1,57% | 38.759,00 |
| 17.09.2024 | 1,23 | 1,27 | 1,15 | 1,27 | 2,42% | 6.885,00 |
| 16.09.2024 | 1,12 | 1,30 | 1,12 | 1,24 | 3,33% | 16.564,00 |
| 13.09.2024 | 1,17 | 1,25 | 1,08 | 1,20 | -0,83% | 6.193,00 |
| 12.09.2024 | 1,22 | 1,22 | 1,19 | 1,21 | 2,54% | 3.003,00 |
| 11.09.2024 | 1,18 | 1,24 | 1,15 | 1,18 | -1,67% | 10.505,00 |
| 10.09.2024 | 1,12 | 1,26 | 1,12 | 1,20 | -4,00% | 16.113,00 |
| 09.09.2024 | 1,22 | 1,32 | 1,21 | 1,25 | 0,81% | 5.390,00 |
| 06.09.2024 | 1,25 | 1,26 | 1,18 | 1,24 | -0,80% | 8.047,00 |
| 05.09.2024 | 1,23 | 1,30 | 1,23 | 1,25 | -0,79% | 20.932,00 |
| 04.09.2024 | 1,52 | 1,52 | 1,13 | 1,26 | -20,75% | 91.331,00 |
| 03.09.2024 | 1,49 | 1,59 | 1,45 | 1,59 | 8,16% | 9.405,00 |
| 30.08.2024 | 1,46 | 1,50 | 1,45 | 1,47 | -0,68% | 3.218,00 |
| 29.08.2024 | 1,50 | 1,50 | 1,45 | 1,48 | 1,37% | 2.624,00 |
| 28.08.2024 | 1,53 | 1,57 | 1,46 | 1,46 | -2,67% | 2.500,00 |
| 27.08.2024 | 1,57 | 1,59 | 1,46 | 1,50 | -2,60% | 4.147,00 |
| 26.08.2024 | 1,52 | 1,58 | 1,52 | 1,54 | 0,00% | 18.500,00 |
| 23.08.2024 | 1,46 | 1,55 | 1,45 | 1,54 | 5,48% | 3.697,00 |
| 22.08.2024 | 1,52 | 1,55 | 1,46 | 1,46 | -5,81% | 10.670,00 |
| 21.08.2024 | 1,59 | 1,65 | 1,49 | 1,55 | 4,03% | 8.178,00 |
| 20.08.2024 | 1,61 | 1,63 | 1,46 | 1,49 | -3,68% | 4.975,00 |
| 19.08.2024 | 1,45 | 1,55 | 1,45 | 1,55 | 4,53% | 8.044,00 |
| 16.08.2024 | 1,52 | 1,52 | 1,46 | 1,48 | -2,50% | 5.779,00 |
| 15.08.2024 | 1,51 | 1,52 | 1,46 | 1,52 | 1,88% | 5.158,00 |
| 14.08.2024 | 1,47 | 1,54 | 1,47 | 1,49 | 0,68% | 2.415,00 |
| 13.08.2024 | 1,53 | 1,55 | 1,46 | 1,48 | -2,05% | 7.837,00 |
| 12.08.2024 | 1,45 | 1,51 | 1,45 | 1,51 | 4,21% | 4.739,00 |
| 09.08.2024 | 1,53 | 1,53 | 1,45 | 1,45 | -2,16% | 3.960,00 |
| 08.08.2024 | 1,45 | 1,50 | 1,45 | 1,48 | 5,11% | 3.415,00 |
| 07.08.2024 | 1,52 | 1,59 | 1,41 | 1,41 | -10,76% | 13.095,00 |
| 06.08.2024 | 1,30 | 1,65 | 1,30 | 1,58 | 19,34% | 7.861,00 |
| 05.08.2024 | 1,58 | 1,64 | 1,31 | 1,32 | -23,02% | 34.345,00 |
| 02.08.2024 | 1,64 | 1,72 | 1,58 | 1,72 | -0,58% | 13.759,00 |
| 01.08.2024 | 1,84 | 1,84 | 1,68 | 1,73 | -2,26% | 2.544,00 |
| 31.07.2024 | 1,78 | 1,84 | 1,77 | 1,77 | 0,00% | 3.675,00 |
| 30.07.2024 | 1,82 | 1,96 | 1,71 | 1,77 | -2,16% | 5.724,00 |
| 29.07.2024 | 1,92 | 1,94 | 1,55 | 1,81 | -6,17% | 31.209,00 |
| 26.07.2024 | 2,04 | 2,30 | 1,92 | 1,93 | 0,94% | 85.971,00 |
| 25.07.2024 | 1,80 | 2,10 | 1,79 | 1,91 | 4,37% | 53.476,00 |
| 24.07.2024 | 1,84 | 1,84 | 1,73 | 1,83 | 5,17% | 6.141,00 |
| 23.07.2024 | 1,82 | 1,95 | 1,64 | 1,74 | 1,75% | 15.168,00 |
| 22.07.2024 | 1,71 | 1,75 | 1,62 | 1,71 | 4,27% | 7.854,00 |
| 19.07.2024 | 1,66 | 1,69 | 1,60 | 1,64 | -0,61% | 4.997,00 |
| 18.07.2024 | 1,70 | 1,76 | 1,60 | 1,65 | -1,20% | 8.215,00 |
| 17.07.2024 | 1,75 | 1,81 | 1,62 | 1,67 | -4,57% | 11.474,00 |
| 16.07.2024 | 1,62 | 1,82 | 1,52 | 1,75 | 9,38% | 21.211,00 |