1,770$
1,72%
Echtzeit-Aktienkurs Equity Commonwealth
Bid:
Ask:
Aktienkurse zur Equity Commonwealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,67 | 1,78 | 1,67 | 1,77 | 1,72% | 7.235.990,00 |
| 19.12.2024 | 1,72 | 1,76 | 1,72 | 1,74 | 1,16% | 3.930.367,00 |
| 18.12.2024 | 1,70 | 1,76 | 1,68 | 1,72 | 2,38% | 5.825.780,00 |
| 17.12.2024 | 1,71 | 1,71 | 1,66 | 1,68 | -1,75% | 3.388.414,00 |
| 16.12.2024 | 1,69 | 1,76 | 1,68 | 1,71 | 1,18% | 9.627.381,00 |
| 13.12.2024 | 1,69 | 1,70 | 1,67 | 1,69 | 1,81% | 2.839.445,00 |
| 12.12.2024 | 1,62 | 1,66 | 1,62 | 1,66 | -0,60% | 4.352.597,00 |
| 11.12.2024 | 1,52 | 1,67 | 1,52 | 1,67 | 9,15% | 9.554.306,00 |
| 10.12.2024 | 1,50 | 1,68 | 1,47 | 1,53 | 2,00% | 13.302.638,00 |
| 09.12.2024 | 1,40 | 1,54 | 1,40 | 1,50 | -92,64% | 19.908.965,00 |
| 06.12.2024 | 20,32 | 20,49 | 20,31 | 20,39 | 0,30% | 13.797.874,00 |
| 05.12.2024 | 20,18 | 20,34 | 20,14 | 20,33 | 0,89% | 4.135.038,00 |
| 04.12.2024 | 20,17 | 20,21 | 20,13 | 20,15 | -0,10% | 2.607.891,00 |
| 03.12.2024 | 20,31 | 20,31 | 20,15 | 20,17 | -0,05% | 2.510.935,00 |
| 02.12.2024 | 20,28 | 20,30 | 20,15 | 20,18 | -0,79% | 3.637.864,00 |
| 29.11.2024 | 20,27 | 20,35 | 20,23 | 20,34 | 0,44% | 813.155,00 |
| 27.11.2024 | 20,20 | 20,29 | 20,18 | 20,25 | 0,40% | 1.436.789,00 |
| 26.11.2024 | 20,16 | 20,18 | 20,11 | 20,17 | 0,30% | 2.115.153,00 |
| 25.11.2024 | 20,11 | 20,18 | 20,10 | 20,11 | 0,00% | 1.917.890,00 |
| 22.11.2024 | 20,10 | 20,12 | 20,08 | 20,11 | -0,05% | 2.927.521,00 |
| 20.11.2024 | 20,11 | 20,13 | 20,07 | 20,12 | 0,15% | 2.427.821,00 |
| 19.11.2024 | 20,13 | 20,19 | 20,09 | 20,09 | -0,25% | 5.549.808,00 |
| 18.11.2024 | 20,06 | 20,16 | 20,04 | 20,14 | 0,30% | 3.951.681,00 |
| 15.11.2024 | 20,07 | 20,11 | 19,99 | 20,08 | 1,62% | 4.900.058,00 |
| 14.11.2024 | 20,00 | 20,04 | 19,68 | 19,76 | -1,00% | 26.329.552,00 |
| 13.11.2024 | 20,05 | 20,14 | 19,96 | 19,96 | -0,55% | 1.606.588,00 |
| 12.11.2024 | 20,02 | 20,11 | 19,93 | 20,07 | -0,10% | 1.753.308,00 |
| 11.11.2024 | 20,20 | 20,24 | 20,07 | 20,09 | -0,15% | 1.487.824,00 |
| 08.11.2024 | 20,13 | 20,19 | 20,06 | 20,12 | 0,20% | 1.007.580,00 |
| 07.11.2024 | 20,05 | 20,19 | 19,97 | 20,08 | 0,00% | 1.937.631,00 |
| 06.11.2024 | 20,20 | 20,21 | 19,95 | 20,08 | 0,60% | 1.924.519,00 |
| 05.11.2024 | 19,82 | 19,99 | 19,78 | 19,96 | 0,50% | 1.452.903,00 |
| 04.11.2024 | 19,85 | 19,90 | 19,81 | 19,86 | 0,05% | 985.039,00 |
| 01.11.2024 | 19,79 | 19,91 | 19,77 | 19,85 | 0,30% | 1.637.140,00 |
| 31.10.2024 | 19,92 | 19,92 | 19,78 | 19,79 | -0,60% | 1.683.310,00 |
| 30.10.2024 | 19,92 | 20,08 | 19,88 | 19,91 | 0,10% | 1.408.502,00 |
| 29.10.2024 | 19,78 | 19,91 | 19,71 | 19,89 | 0,40% | 1.282.761,00 |
| 28.10.2024 | 19,82 | 19,86 | 19,78 | 19,81 | 0,15% | 1.386.666,00 |
| 25.10.2024 | 19,78 | 19,81 | 19,69 | 19,78 | -0,10% | 1.562.504,00 |
| 24.10.2024 | 19,60 | 19,93 | 19,60 | 19,80 | -0,05% | 2.929.344,00 |
| 23.10.2024 | 19,76 | 19,87 | 19,76 | 19,81 | 0,05% | 1.007.004,00 |
| 22.10.2024 | 19,80 | 19,89 | 19,75 | 19,80 | -0,15% | 1.264.180,00 |
| 21.10.2024 | 19,78 | 19,88 | 19,75 | 19,83 | 0,00% | 665.860,00 |
| 18.10.2024 | 19,81 | 19,84 | 19,77 | 19,83 | 0,10% | 612.188,00 |
| 17.10.2024 | 19,83 | 19,83 | 19,77 | 19,81 | 0,05% | 943.309,00 |
| 16.10.2024 | 19,78 | 19,93 | 19,78 | 19,80 | 0,00% | 1.032.699,00 |
| 15.10.2024 | 19,84 | 19,91 | 19,77 | 19,80 | 0,00% | 1.112.508,00 |
| 14.10.2024 | 19,80 | 19,90 | 19,76 | 19,80 | 0,00% | 906.953,00 |
| 11.10.2024 | 19,91 | 19,95 | 19,80 | 19,80 | -0,30% | 510.374,00 |
| 10.10.2024 | 19,74 | 19,87 | 19,71 | 19,86 | 0,56% | 792.188,00 |
| 09.10.2024 | 19,79 | 19,84 | 19,74 | 19,75 | 0,00% | 647.832,00 |
| 08.10.2024 | 19,76 | 19,80 | 19,74 | 19,75 | 0,05% | 632.258,00 |
| 07.10.2024 | 19,63 | 19,78 | 19,58 | 19,74 | 0,30% | 836.181,00 |
| 04.10.2024 | 19,67 | 19,74 | 19,58 | 19,68 | -0,10% | 892.487,00 |
| 03.10.2024 | 19,80 | 19,80 | 19,65 | 19,70 | -0,56% | 853.155,00 |
| 02.10.2024 | 19,75 | 19,83 | 19,73 | 19,81 | 0,00% | 846.012,00 |
| 01.10.2024 | 19,85 | 19,94 | 19,67 | 19,81 | -0,45% | 1.234.213,00 |
| 30.09.2024 | 19,84 | 19,95 | 19,80 | 19,90 | 0,40% | 1.092.735,00 |
| 27.09.2024 | 19,81 | 19,90 | 19,78 | 19,82 | 0,20% | 1.167.002,00 |
| 26.09.2024 | 19,84 | 19,90 | 19,74 | 19,78 | 0,25% | 2.242.026,00 |
| 25.09.2024 | 19,75 | 19,81 | 19,65 | 19,73 | -0,25% | 1.176.686,00 |
| 24.09.2024 | 19,72 | 19,90 | 19,72 | 19,78 | 0,00% | 955.414,00 |
| 23.09.2024 | 19,77 | 19,93 | 19,67 | 19,78 | 0,05% | 1.263.903,00 |
| 20.09.2024 | 20,13 | 20,20 | 19,73 | 19,77 | -2,99% | 2.295.979,00 |
| 19.09.2024 | 20,39 | 20,41 | 20,31 | 20,38 | 0,49% | 709.065,00 |
| 18.09.2024 | 20,33 | 20,47 | 20,26 | 20,28 | -0,34% | 799.250,00 |
| 17.09.2024 | 20,36 | 20,42 | 20,31 | 20,35 | 0,20% | 613.521,00 |
| 16.09.2024 | 20,33 | 20,35 | 20,27 | 20,31 | 0,05% | 1.044.028,00 |
| 13.09.2024 | 20,34 | 20,34 | 20,23 | 20,30 | 0,15% | 882.230,00 |
| 12.09.2024 | 20,22 | 20,30 | 20,22 | 20,27 | 0,10% | 665.458,00 |
| 11.09.2024 | 20,19 | 20,27 | 20,19 | 20,25 | -0,05% | 526.323,00 |
| 10.09.2024 | 20,24 | 20,37 | 20,24 | 20,26 | -0,10% | 1.008.635,00 |
| 09.09.2024 | 20,20 | 20,30 | 20,20 | 20,28 | 0,15% | 690.410,00 |
| 06.09.2024 | 20,21 | 20,25 | 20,20 | 20,25 | 0,20% | 715.665,00 |
| 05.09.2024 | 20,24 | 20,28 | 20,20 | 20,21 | -0,05% | 548.254,00 |
| 04.09.2024 | 20,25 | 20,32 | 20,20 | 20,22 | 0,00% | 868.490,00 |
| 03.09.2024 | 20,17 | 20,26 | 20,17 | 20,22 | -0,25% | 1.052.068,00 |
| 30.08.2024 | 20,29 | 20,33 | 20,17 | 20,27 | 0,10% | 780.723,00 |
| 29.08.2024 | 20,15 | 20,30 | 20,15 | 20,25 | 0,40% | 945.818,00 |
| 28.08.2024 | 20,16 | 20,29 | 20,13 | 20,17 | -0,10% | 929.942,00 |
| 27.08.2024 | 20,10 | 20,27 | 20,06 | 20,19 | 0,15% | 1.038.739,00 |
| 26.08.2024 | 20,30 | 20,32 | 20,14 | 20,16 | -0,44% | 980.359,00 |
| 23.08.2024 | 20,30 | 20,36 | 20,25 | 20,25 | 0,00% | 706.729,00 |
| 22.08.2024 | 20,28 | 20,31 | 20,21 | 20,25 | 0,00% | 630.236,00 |
| 21.08.2024 | 20,35 | 20,35 | 20,25 | 20,25 | -0,34% | 945.081,00 |
| 20.08.2024 | 20,29 | 20,34 | 20,25 | 20,32 | -0,05% | 692.543,00 |
| 19.08.2024 | 20,37 | 20,38 | 20,29 | 20,33 | 0,10% | 775.556,00 |
| 16.08.2024 | 20,36 | 20,40 | 20,30 | 20,31 | -0,05% | 739.893,00 |
| 15.08.2024 | 20,35 | 20,37 | 20,22 | 20,32 | 0,25% | 655.058,00 |
| 14.08.2024 | 20,40 | 20,45 | 20,22 | 20,27 | -0,49% | 653.468,00 |
| 13.08.2024 | 20,37 | 20,40 | 20,32 | 20,37 | 0,34% | 735.333,00 |
| 12.08.2024 | 20,38 | 20,46 | 20,25 | 20,30 | -0,54% | 833.665,00 |
| 09.08.2024 | 20,45 | 20,45 | 20,32 | 20,41 | 0,05% | 800.861,00 |
| 08.08.2024 | 20,21 | 20,46 | 20,18 | 20,40 | 1,04% | 1.392.687,00 |
| 07.08.2024 | 20,02 | 20,23 | 19,96 | 20,19 | 0,40% | 1.677.076,00 |
| 06.08.2024 | 20,02 | 20,23 | 19,97 | 20,11 | 0,30% | 983.522,00 |
| 05.08.2024 | 20,00 | 20,15 | 19,91 | 20,05 | -0,89% | 2.174.709,00 |
| 02.08.2024 | 20,26 | 20,41 | 20,13 | 20,23 | -0,69% | 1.413.716,00 |
| 01.08.2024 | 20,34 | 20,43 | 20,21 | 20,37 | 0,00% | 1.351.207,00 |
| 31.07.2024 | 20,15 | 20,60 | 20,14 | 20,37 | 2,16% | 4.216.798,00 |