20,180$
2,75%
Echtzeit-Aktienkurs North American Construction Group Ltd
Bid:
Ask:
Aktienkurse zur North American Construction Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 19,75 | 20,40 | 19,61 | 20,18 | 2,75% | 94.054,00 |
| 01.11.2024 | 19,62 | 20,19 | 19,38 | 19,64 | 0,56% | 91.156,00 |
| 31.10.2024 | 18,72 | 19,99 | 18,70 | 19,53 | 13,68% | 173.598,00 |
| 30.10.2024 | 16,95 | 17,24 | 16,80 | 17,18 | 2,26% | 57.386,00 |
| 29.10.2024 | 16,97 | 17,27 | 16,80 | 16,80 | -1,23% | 32.776,00 |
| 28.10.2024 | 17,26 | 17,26 | 16,75 | 17,01 | -2,35% | 54.761,00 |
| 25.10.2024 | 17,39 | 17,45 | 17,25 | 17,42 | 0,81% | 33.289,00 |
| 24.10.2024 | 17,12 | 17,47 | 17,02 | 17,28 | 1,59% | 62.098,00 |
| 23.10.2024 | 17,32 | 17,41 | 17,00 | 17,01 | -2,58% | 24.740,00 |
| 22.10.2024 | 17,75 | 17,75 | 17,39 | 17,46 | -0,63% | 27.247,00 |
| 21.10.2024 | 17,00 | 17,64 | 17,00 | 17,57 | 4,15% | 72.329,00 |
| 18.10.2024 | 16,86 | 16,99 | 16,46 | 16,87 | -0,30% | 91.626,00 |
| 17.10.2024 | 17,18 | 17,18 | 16,78 | 16,92 | -0,59% | 49.492,00 |
| 16.10.2024 | 17,40 | 17,60 | 16,84 | 17,02 | -2,58% | 103.648,00 |
| 15.10.2024 | 18,59 | 18,59 | 17,42 | 17,47 | -6,83% | 121.312,00 |
| 14.10.2024 | 18,88 | 18,98 | 18,66 | 18,75 | -1,00% | 17.180,00 |
| 11.10.2024 | 18,66 | 19,08 | 18,66 | 18,94 | 0,85% | 26.575,00 |
| 10.10.2024 | 18,54 | 18,98 | 18,53 | 18,78 | 1,13% | 29.207,00 |
| 09.10.2024 | 18,41 | 18,87 | 18,41 | 18,57 | -0,05% | 20.381,00 |
| 08.10.2024 | 18,91 | 19,00 | 18,49 | 18,58 | -2,67% | 48.863,00 |
| 07.10.2024 | 19,00 | 19,26 | 18,95 | 19,09 | 0,32% | 37.267,00 |
| 04.10.2024 | 19,23 | 19,28 | 18,93 | 19,03 | 0,32% | 35.362,00 |
| 03.10.2024 | 18,70 | 19,05 | 18,70 | 18,97 | 0,90% | 38.609,00 |
| 02.10.2024 | 18,95 | 19,01 | 18,66 | 18,80 | -0,11% | 34.757,00 |
| 01.10.2024 | 18,62 | 19,01 | 18,62 | 18,82 | 0,64% | 31.257,00 |
| 30.09.2024 | 18,71 | 18,98 | 18,58 | 18,70 | -0,43% | 34.194,00 |
| 27.09.2024 | 18,46 | 18,91 | 18,40 | 18,78 | 2,34% | 32.515,00 |
| 26.09.2024 | 18,45 | 18,64 | 18,11 | 18,35 | -0,81% | 53.563,00 |
| 25.09.2024 | 19,10 | 19,11 | 18,48 | 18,50 | -3,90% | 33.900,00 |
| 24.09.2024 | 18,96 | 19,35 | 18,96 | 19,25 | 2,12% | 43.230,00 |
| 23.09.2024 | 18,88 | 19,14 | 18,74 | 18,85 | 0,37% | 26.632,00 |
| 20.09.2024 | 18,42 | 18,88 | 18,41 | 18,78 | 0,54% | 34.677,00 |
| 19.09.2024 | 18,81 | 18,94 | 18,64 | 18,68 | 1,41% | 24.351,00 |
| 18.09.2024 | 18,71 | 18,93 | 18,41 | 18,42 | -1,39% | 36.553,00 |
| 17.09.2024 | 18,36 | 18,81 | 18,21 | 18,68 | 1,69% | 40.625,00 |
| 16.09.2024 | 18,25 | 18,43 | 18,15 | 18,37 | 0,99% | 39.452,00 |
| 13.09.2024 | 18,27 | 18,30 | 18,14 | 18,19 | 0,44% | 36.633,00 |
| 12.09.2024 | 18,24 | 18,24 | 17,90 | 18,11 | 0,61% | 34.068,00 |
| 11.09.2024 | 17,88 | 18,05 | 17,55 | 18,00 | 0,61% | 34.717,00 |
| 10.09.2024 | 18,14 | 18,23 | 17,66 | 17,89 | -1,11% | 61.657,00 |
| 09.09.2024 | 17,95 | 18,51 | 17,95 | 18,09 | 0,22% | 61.611,00 |
| 06.09.2024 | 19,08 | 19,22 | 17,89 | 18,05 | -5,74% | 68.430,00 |
| 05.09.2024 | 19,37 | 19,45 | 19,02 | 19,15 | -1,08% | 55.330,00 |
| 04.09.2024 | 19,08 | 19,52 | 19,08 | 19,36 | 1,10% | 21.856,00 |
| 03.09.2024 | 19,54 | 19,69 | 18,91 | 19,15 | -2,99% | 66.255,00 |
| 30.08.2024 | 20,11 | 20,11 | 19,33 | 19,74 | -1,55% | 65.466,00 |
| 29.08.2024 | 19,30 | 20,28 | 19,20 | 20,05 | 5,80% | 45.737,00 |
| 28.08.2024 | 18,84 | 19,22 | 18,84 | 18,95 | -0,42% | 16.589,00 |
| 27.08.2024 | 19,11 | 19,46 | 18,91 | 19,03 | -1,14% | 39.334,00 |
| 26.08.2024 | 19,31 | 19,58 | 19,24 | 19,25 | 0,68% | 11.601,00 |
| 23.08.2024 | 18,69 | 19,27 | 18,69 | 19,12 | 2,36% | 29.617,00 |
| 22.08.2024 | 18,82 | 18,99 | 18,68 | 18,68 | -0,37% | 20.405,00 |
| 21.08.2024 | 18,93 | 19,11 | 18,74 | 18,75 | 0,11% | 29.231,00 |
| 20.08.2024 | 19,13 | 19,45 | 18,70 | 18,73 | -2,75% | 65.220,00 |
| 19.08.2024 | 18,96 | 19,49 | 18,96 | 19,26 | 1,64% | 131.933,00 |
| 16.08.2024 | 18,39 | 19,10 | 18,28 | 18,95 | 2,88% | 342.877,00 |
| 15.08.2024 | 18,23 | 18,54 | 18,09 | 18,42 | 2,16% | 59.031,00 |
| 14.08.2024 | 18,00 | 18,28 | 18,00 | 18,03 | 0,50% | 56.058,00 |
| 13.08.2024 | 17,90 | 18,12 | 17,74 | 17,94 | 0,28% | 51.389,00 |
| 12.08.2024 | 17,25 | 17,98 | 17,25 | 17,89 | 3,59% | 41.536,00 |
| 09.08.2024 | 17,47 | 17,60 | 17,17 | 17,27 | -1,31% | 113.672,00 |
| 08.08.2024 | 17,66 | 17,80 | 17,39 | 17,50 | 0,11% | 46.666,00 |
| 07.08.2024 | 18,15 | 18,15 | 17,36 | 17,48 | -2,62% | 122.178,00 |
| 06.08.2024 | 17,98 | 18,21 | 17,63 | 17,95 | 0,79% | 113.166,00 |
| 05.08.2024 | 17,40 | 17,91 | 17,16 | 17,81 | -1,33% | 73.536,00 |
| 02.08.2024 | 18,50 | 18,66 | 17,74 | 18,05 | -2,64% | 161.099,00 |
| 01.08.2024 | 19,00 | 20,34 | 17,35 | 18,54 | -7,11% | 246.722,00 |
| 31.07.2024 | 19,65 | 20,09 | 19,52 | 19,96 | 2,20% | 66.357,00 |
| 30.07.2024 | 19,28 | 19,53 | 19,22 | 19,53 | 1,82% | 42.348,00 |
| 29.07.2024 | 19,92 | 19,92 | 19,14 | 19,18 | -3,03% | 25.939,00 |
| 26.07.2024 | 19,57 | 19,81 | 19,57 | 19,78 | 1,28% | 32.107,00 |
| 25.07.2024 | 19,57 | 19,74 | 19,30 | 19,53 | 0,15% | 23.085,00 |
| 24.07.2024 | 19,79 | 19,93 | 19,50 | 19,50 | -1,12% | 49.107,00 |
| 23.07.2024 | 19,65 | 19,81 | 19,51 | 19,72 | 0,05% | 40.840,00 |
| 22.07.2024 | 19,80 | 19,80 | 19,58 | 19,71 | -0,20% | 29.983,00 |
| 19.07.2024 | 19,73 | 19,87 | 19,38 | 19,75 | 0,51% | 34.914,00 |
| 18.07.2024 | 19,93 | 19,93 | 19,55 | 19,65 | -0,91% | 42.057,00 |
| 17.07.2024 | 19,97 | 19,99 | 19,71 | 19,83 | -0,45% | 79.697,00 |
| 16.07.2024 | 19,50 | 19,93 | 19,43 | 19,92 | 2,05% | 102.450,00 |
| 15.07.2024 | 19,44 | 19,82 | 19,30 | 19,52 | 0,88% | 60.167,00 |
| 12.07.2024 | 19,13 | 19,35 | 19,00 | 19,35 | 1,36% | 65.161,00 |
| 11.07.2024 | 19,52 | 19,52 | 18,97 | 19,09 | -1,95% | 141.345,00 |
| 10.07.2024 | 19,77 | 19,90 | 19,20 | 19,47 | 0,10% | 93.092,00 |
| 09.07.2024 | 19,86 | 20,01 | 19,43 | 19,45 | -2,51% | 64.144,00 |
| 08.07.2024 | 19,94 | 20,01 | 19,81 | 19,95 | 0,15% | 54.663,00 |
| 05.07.2024 | 19,97 | 20,21 | 19,60 | 19,92 | 0,15% | 326.023,00 |
| 03.07.2024 | 19,44 | 19,89 | 19,35 | 19,89 | 2,95% | 34.237,00 |
| 02.07.2024 | 19,19 | 19,34 | 19,07 | 19,32 | 0,99% | 64.486,00 |
| 01.07.2024 | 19,43 | 19,43 | 18,99 | 19,13 | -0,78% | 29.488,00 |
| 28.06.2024 | 19,24 | 19,58 | 19,23 | 19,28 | 0,26% | 51.268,00 |
| 27.06.2024 | 19,09 | 19,24 | 19,00 | 19,23 | 0,84% | 54.904,00 |
| 26.06.2024 | 19,01 | 19,37 | 18,92 | 19,07 | -0,10% | 67.808,00 |
| 25.06.2024 | 19,39 | 19,39 | 19,05 | 19,09 | -1,19% | 46.509,00 |
| 24.06.2024 | 19,09 | 19,60 | 19,08 | 19,32 | 1,47% | 57.492,00 |
| 21.06.2024 | 20,20 | 20,20 | 18,99 | 19,04 | -5,27% | 128.185,00 |
| 20.06.2024 | 20,27 | 20,37 | 19,86 | 20,10 | -0,30% | 48.982,00 |
| 18.06.2024 | 20,31 | 20,47 | 20,02 | 20,16 | -0,15% | 37.361,00 |
| 17.06.2024 | 20,17 | 20,24 | 20,00 | 20,19 | 1,15% | 43.388,00 |
| 14.06.2024 | 20,10 | 20,10 | 19,87 | 19,96 | -0,65% | 24.391,00 |
| 13.06.2024 | 20,70 | 20,80 | 19,99 | 20,09 | -3,69% | 48.781,00 |