1,590$
-0,62%
Echtzeit-Aktienkurs Equity Commonwealth
Bid:
Ask:
Aktienkurse zur Equity Commonwealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -0,62% | 398.902,00 |
| 12.03.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -1,23% | 381.524,00 |
| 11.03.2025 | 1,61 | 1,63 | 1,60 | 1,62 | 0,62% | 384.468,00 |
| 10.03.2025 | 1,60 | 1,61 | 1,59 | 1,61 | -0,62% | 1.329.695,00 |
| 07.03.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 0,00% | 436.599,00 |
| 06.03.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 0,62% | 615.381,00 |
| 05.03.2025 | 1,61 | 1,63 | 1,61 | 1,61 | 0,63% | 646.614,00 |
| 04.03.2025 | 1,61 | 1,62 | 1,60 | 1,60 | 0,00% | 1.269.099,00 |
| 03.03.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -1,23% | 621.496,00 |
| 28.02.2025 | 1,61 | 1,63 | 1,60 | 1,62 | 1,25% | 1.224.015,00 |
| 27.02.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -6,43% | 2.036.008,00 |
| 26.02.2025 | 1,71 | 1,72 | 1,68 | 1,71 | 0,00% | 1.175.088,00 |
| 25.02.2025 | 1,72 | 1,73 | 1,69 | 1,71 | -1,16% | 371.369,00 |
| 24.02.2025 | 1,75 | 1,75 | 1,71 | 1,73 | -0,57% | 450.466,00 |
| 21.02.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 1,16% | 1.257.288,00 |
| 20.02.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 0,00% | 419.350,00 |
| 19.02.2025 | 1,73 | 1,75 | 1,72 | 1,72 | 0,00% | 519.510,00 |
| 18.02.2025 | 1,72 | 1,74 | 1,71 | 1,72 | 0,00% | 330.477,00 |
| 14.02.2025 | 1,75 | 1,75 | 1,72 | 1,72 | -1,71% | 501.625,00 |
| 13.02.2025 | 1,74 | 1,75 | 1,73 | 1,75 | 0,00% | 1.003.070,00 |
| 12.02.2025 | 1,74 | 1,76 | 1,71 | 1,75 | 0,00% | 431.110,00 |
| 11.02.2025 | 1,70 | 1,79 | 1,70 | 1,75 | 3,55% | 4.887.873,00 |
| 10.02.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,00% | 464.417,00 |
| 07.02.2025 | 1,73 | 1,74 | 1,69 | 1,69 | -2,87% | 1.059.480,00 |
| 06.02.2025 | 1,75 | 1,76 | 1,72 | 1,74 | 1,16% | 589.189,00 |
| 05.02.2025 | 1,69 | 1,74 | 1,68 | 1,72 | 2,38% | 487.224,00 |
| 04.02.2025 | 1,70 | 1,72 | 1,68 | 1,68 | -1,75% | 444.727,00 |
| 03.02.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,72% | 599.736,00 |
| 31.01.2025 | 1,71 | 1,74 | 1,70 | 1,74 | 2,35% | 895.960,00 |
| 30.01.2025 | 1,75 | 1,75 | 1,68 | 1,70 | -1,73% | 642.680,00 |
| 29.01.2025 | 1,76 | 1,78 | 1,73 | 1,73 | -1,14% | 609.617,00 |
| 28.01.2025 | 1,83 | 1,83 | 1,75 | 1,75 | -2,23% | 728.268,00 |
| 27.01.2025 | 1,74 | 1,81 | 1,73 | 1,79 | 2,87% | 1.712.170,00 |
| 24.01.2025 | 1,69 | 1,75 | 1,68 | 1,74 | 2,96% | 822.238,00 |
| 23.01.2025 | 1,69 | 1,72 | 1,67 | 1,69 | 0,60% | 560.936,00 |
| 22.01.2025 | 1,68 | 1,71 | 1,68 | 1,68 | 0,00% | 1.013.065,00 |
| 21.01.2025 | 1,69 | 1,73 | 1,68 | 1,68 | 0,00% | 565.126,00 |
| 17.01.2025 | 1,69 | 1,72 | 1,67 | 1,68 | -1,18% | 1.364.103,00 |
| 16.01.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 1,19% | 633.607,00 |
| 15.01.2025 | 1,77 | 1,77 | 1,68 | 1,68 | -2,33% | 812.579,00 |
| 14.01.2025 | 1,71 | 1,74 | 1,68 | 1,72 | 1,78% | 811.949,00 |
| 13.01.2025 | 1,70 | 1,72 | 1,66 | 1,69 | 0,60% | 801.473,00 |
| 10.01.2025 | 1,80 | 1,83 | 1,68 | 1,68 | -6,67% | 1.007.241,00 |
| 08.01.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -2,17% | 1.059.351,00 |
| 07.01.2025 | 1,89 | 1,89 | 1,82 | 1,84 | -1,08% | 933.356,00 |
| 06.01.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 1,64% | 1.672.913,00 |
| 03.01.2025 | 1,83 | 1,85 | 1,80 | 1,83 | 1,10% | 1.386.967,00 |
| 02.01.2025 | 1,79 | 1,83 | 1,75 | 1,81 | 2,26% | 1.745.535,00 |
| 31.12.2024 | 1,78 | 1,79 | 1,76 | 1,77 | 0,00% | 1.176.905,00 |
| 30.12.2024 | 1,75 | 1,77 | 1,73 | 1,77 | 1,14% | 928.376,00 |
| 27.12.2024 | 1,78 | 1,78 | 1,73 | 1,75 | -0,57% | 740.715,00 |
| 26.12.2024 | 1,73 | 1,77 | 1,73 | 1,76 | 0,57% | 632.384,00 |
| 24.12.2024 | 1,75 | 1,77 | 1,72 | 1,75 | 0,57% | 695.133,00 |
| 23.12.2024 | 1,77 | 1,77 | 1,73 | 1,74 | -1,69% | 1.281.040,00 |
| 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 |