19,960$
-0,65%
Echtzeit-Aktienkurs North American Construction Group Ltd
Bid:
Ask:
Aktienkurse zur North American Construction Group Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
12.06.2024 | 21,12 | 21,21 | 20,75 | 20,86 | 0,00% | 64.124,00 |
11.06.2024 | 20,96 | 21,07 | 20,68 | 20,86 | -0,86% | 47.679,00 |
10.06.2024 | 20,61 | 21,06 | 20,54 | 21,04 | 2,04% | 34.746,00 |
07.06.2024 | 20,81 | 20,88 | 20,55 | 20,62 | -1,06% | 18.290,00 |
06.06.2024 | 20,50 | 20,90 | 20,50 | 20,84 | 1,07% | 13.885,00 |
05.06.2024 | 19,98 | 20,68 | 19,94 | 20,62 | 3,10% | 48.562,00 |
04.06.2024 | 20,28 | 20,32 | 19,98 | 20,00 | -1,57% | 31.473,00 |
03.06.2024 | 21,16 | 21,17 | 20,10 | 20,32 | -4,38% | 64.798,00 |
31.05.2024 | 21,20 | 21,28 | 21,04 | 21,25 | -0,14% | 44.778,00 |
30.05.2024 | 21,47 | 21,51 | 21,10 | 21,28 | -0,70% | 80.492,00 |
29.05.2024 | 20,87 | 21,61 | 20,83 | 21,43 | 1,81% | 88.243,00 |
28.05.2024 | 20,06 | 21,20 | 20,06 | 21,05 | 5,83% | 78.189,00 |
24.05.2024 | 19,74 | 19,94 | 19,62 | 19,89 | 0,76% | 66.845,00 |
23.05.2024 | 19,99 | 20,01 | 19,71 | 19,74 | -0,80% | 96.131,00 |
22.05.2024 | 20,11 | 20,11 | 19,54 | 19,90 | -0,85% | 57.010,00 |
21.05.2024 | 19,88 | 20,13 | 19,62 | 20,07 | -0,10% | 88.658,00 |
20.05.2024 | 19,93 | 20,74 | 19,88 | 20,09 | 0,80% | 56.552,00 |
17.05.2024 | 20,30 | 20,39 | 19,88 | 19,93 | -1,48% | 48.956,00 |
16.05.2024 | 20,56 | 20,56 | 20,20 | 20,23 | -1,27% | 43.820,00 |
15.05.2024 | 20,55 | 20,63 | 20,18 | 20,49 | -0,44% | 27.413,00 |
14.05.2024 | 20,65 | 20,71 | 20,40 | 20,58 | 0,05% | 46.848,00 |
13.05.2024 | 20,57 | 20,63 | 20,33 | 20,57 | 0,00% | 34.945,00 |
10.05.2024 | 20,80 | 21,11 | 20,52 | 20,57 | -1,11% | 27.709,00 |
09.05.2024 | 20,45 | 20,84 | 20,45 | 20,80 | 1,71% | 34.365,00 |
08.05.2024 | 20,49 | 20,61 | 20,35 | 20,45 | -0,20% | 28.971,00 |
07.05.2024 | 20,73 | 20,83 | 20,37 | 20,49 | -0,44% | 39.813,00 |
06.05.2024 | 20,68 | 20,98 | 20,36 | 20,58 | 0,54% | 81.307,00 |
03.05.2024 | 20,67 | 21,08 | 20,45 | 20,47 | -0,78% | 49.275,00 |
02.05.2024 | 21,52 | 21,60 | 20,08 | 20,63 | -2,32% | 128.443,00 |
01.05.2024 | 21,13 | 21,36 | 20,83 | 21,12 | 0,09% | 55.861,00 |
30.04.2024 | 22,02 | 22,02 | 20,93 | 21,10 | -4,74% | 93.816,00 |
29.04.2024 | 21,99 | 22,16 | 21,81 | 22,15 | 0,36% | 37.846,00 |
26.04.2024 | 21,84 | 22,09 | 21,70 | 22,07 | 1,28% | 35.176,00 |
25.04.2024 | 21,17 | 21,83 | 21,13 | 21,79 | 1,73% | 64.443,00 |
24.04.2024 | 21,35 | 21,51 | 21,26 | 21,42 | 0,33% | 38.205,00 |
23.04.2024 | 21,01 | 21,38 | 20,87 | 21,35 | 1,96% | 67.060,00 |
22.04.2024 | 20,73 | 21,03 | 20,37 | 20,94 | 1,95% | 67.494,00 |
19.04.2024 | 20,62 | 20,81 | 20,36 | 20,54 | -0,53% | 90.810,00 |
18.04.2024 | 21,37 | 21,72 | 20,60 | 20,65 | -0,67% | 67.897,00 |
17.04.2024 | 21,08 | 21,08 | 20,54 | 20,79 | -0,57% | 49.332,00 |
16.04.2024 | 20,90 | 20,96 | 20,52 | 20,91 | 0,00% | 99.063,00 |
15.04.2024 | 21,16 | 21,47 | 20,83 | 20,91 | -0,67% | 83.695,00 |
12.04.2024 | 21,76 | 21,76 | 20,91 | 21,05 | -3,44% | 78.734,00 |
11.04.2024 | 22,14 | 22,14 | 21,53 | 21,80 | -0,91% | 60.137,00 |
10.04.2024 | 22,18 | 22,25 | 21,75 | 22,00 | -0,95% | 57.002,00 |
09.04.2024 | 22,66 | 22,66 | 22,12 | 22,21 | -1,99% | 47.832,00 |
08.04.2024 | 22,81 | 22,85 | 22,12 | 22,66 | -0,35% | 70.022,00 |
05.04.2024 | 23,27 | 23,27 | 22,69 | 22,74 | -1,81% | 59.911,00 |
04.04.2024 | 23,59 | 23,71 | 23,14 | 23,16 | -1,03% | 41.520,00 |
03.04.2024 | 23,19 | 23,59 | 22,96 | 23,40 | 1,56% | 50.815,00 |
02.04.2024 | 22,51 | 23,13 | 22,44 | 23,04 | 2,26% | 81.438,00 |
01.04.2024 | 22,27 | 22,59 | 22,05 | 22,53 | 1,12% | 79.843,00 |
28.03.2024 | 22,73 | 22,79 | 22,26 | 22,28 | -1,50% | 55.147,00 |
27.03.2024 | 22,03 | 22,65 | 21,87 | 22,62 | 2,54% | 38.287,00 |
26.03.2024 | 22,69 | 22,71 | 22,01 | 22,06 | -2,73% | 43.737,00 |
25.03.2024 | 22,41 | 22,91 | 22,41 | 22,68 | 0,76% | 68.911,00 |
22.03.2024 | 23,06 | 23,06 | 22,38 | 22,51 | -1,70% | 77.143,00 |
21.03.2024 | 22,91 | 23,17 | 22,82 | 22,90 | -0,04% | 61.805,00 |
20.03.2024 | 23,54 | 23,54 | 22,85 | 22,91 | -2,68% | 100.946,00 |
19.03.2024 | 23,09 | 23,75 | 22,89 | 23,54 | 2,08% | 68.973,00 |
18.03.2024 | 23,08 | 23,29 | 22,98 | 23,06 | -0,22% | 47.718,00 |
15.03.2024 | 23,13 | 23,57 | 22,90 | 23,11 | -0,09% | 105.532,00 |
14.03.2024 | 24,53 | 24,80 | 22,92 | 23,13 | -8,87% | 283.772,00 |
13.03.2024 | 25,21 | 25,92 | 25,21 | 25,38 | 0,83% | 112.788,00 |
12.03.2024 | 25,44 | 25,44 | 24,94 | 25,17 | -0,55% | 66.978,00 |
11.03.2024 | 25,28 | 25,33 | 24,80 | 25,31 | 0,56% | 51.449,00 |
08.03.2024 | 25,32 | 25,32 | 24,72 | 25,17 | 0,16% | 53.158,00 |
07.03.2024 | 24,94 | 25,24 | 24,85 | 25,13 | 1,37% | 36.982,00 |
06.03.2024 | 24,93 | 25,35 | 24,66 | 24,79 | 0,73% | 60.768,00 |
05.03.2024 | 25,35 | 25,35 | 24,59 | 24,61 | -2,53% | 39.212,00 |
04.03.2024 | 25,42 | 25,42 | 25,10 | 25,25 | -0,39% | 44.313,00 |
01.03.2024 | 25,21 | 25,56 | 24,91 | 25,35 | 1,28% | 72.329,00 |
29.02.2024 | 25,08 | 25,18 | 24,91 | 25,03 | 0,36% | 36.622,00 |
28.02.2024 | 25,03 | 25,12 | 24,67 | 24,94 | -0,64% | 45.862,00 |
27.02.2024 | 25,00 | 25,15 | 24,89 | 25,10 | 0,44% | 43.269,00 |
26.02.2024 | 24,69 | 25,07 | 24,42 | 24,99 | 1,22% | 33.995,00 |
23.02.2024 | 24,42 | 24,93 | 24,33 | 24,69 | 0,57% | 50.016,00 |
22.02.2024 | 24,32 | 24,63 | 24,25 | 24,55 | 1,36% | 49.699,00 |
21.02.2024 | 24,07 | 24,35 | 24,05 | 24,22 | 0,83% | 23.964,00 |
20.02.2024 | 24,37 | 24,37 | 23,70 | 24,02 | -1,40% | 41.432,00 |
16.02.2024 | 24,33 | 24,48 | 24,02 | 24,36 | -0,33% | 57.275,00 |
15.02.2024 | 24,15 | 24,50 | 24,00 | 24,44 | 2,43% | 75.608,00 |
14.02.2024 | 23,69 | 24,02 | 23,36 | 23,86 | 1,58% | 41.037,00 |
13.02.2024 | 23,63 | 23,63 | 23,18 | 23,49 | -0,97% | 106.255,00 |
12.02.2024 | 23,60 | 23,75 | 23,46 | 23,72 | 0,51% | 55.575,00 |
09.02.2024 | 23,50 | 23,67 | 23,25 | 23,60 | 0,94% | 52.124,00 |
08.02.2024 | 22,27 | 23,41 | 22,27 | 23,38 | 4,84% | 52.448,00 |
07.02.2024 | 22,59 | 22,63 | 22,18 | 22,30 | -0,62% | 35.722,00 |
06.02.2024 | 21,93 | 22,80 | 21,73 | 22,44 | 1,68% | 119.432,00 |
05.02.2024 | 22,31 | 22,41 | 22,03 | 22,07 | -1,56% | 56.821,00 |
02.02.2024 | 22,74 | 22,74 | 22,23 | 22,42 | -0,93% | 44.521,00 |
01.02.2024 | 23,02 | 23,55 | 22,57 | 22,63 | -1,57% | 88.572,00 |
31.01.2024 | 23,87 | 24,67 | 22,95 | 22,99 | -3,32% | 94.221,00 |
30.01.2024 | 23,48 | 23,78 | 23,43 | 23,78 | 0,34% | 37.963,00 |
29.01.2024 | 23,77 | 23,78 | 23,50 | 23,70 | -0,88% | 65.579,00 |
26.01.2024 | 23,53 | 23,93 | 23,44 | 23,91 | 2,31% | 86.736,00 |
25.01.2024 | 23,93 | 23,95 | 22,92 | 23,37 | -0,43% | 109.802,00 |
24.01.2024 | 23,45 | 23,74 | 23,24 | 23,47 | 0,38% | 63.449,00 |