38,725€
0,95%
Echtzeit-Aktienkurs Emera Inc.
Bid:
Ask:
Aktienkurse zur Emera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 38,60 | 38,84 | 38,25 | 38,73 | 0,95% | 199,00 |
| 02.05.2025 | 38,86 | 38,86 | 38,36 | 38,36 | -1,87% | 81,00 |
| 30.04.2025 | 38,96 | 39,09 | 38,96 | 39,09 | 0,85% | 304,00 |
| 29.04.2025 | 38,70 | 39,05 | 38,66 | 38,76 | 0,22% | - |
| 28.04.2025 | 38,77 | 39,16 | 38,52 | 38,68 | -0,85% | - |
| 25.04.2025 | 38,90 | 39,04 | 38,52 | 39,01 | 1,13% | - |
| 24.04.2025 | 38,57 | 38,57 | 38,57 | 38,57 | -1,98% | 1,00 |
| 23.04.2025 | 39,42 | 39,50 | 39,35 | 39,35 | 1,72% | 128,00 |
| 22.04.2025 | 38,23 | 38,93 | 38,22 | 38,69 | -0,19% | - |
| 17.04.2025 | 38,53 | 39,21 | 37,59 | 38,76 | 1,55% | - |
| 16.04.2025 | 37,35 | 38,42 | 37,32 | 38,17 | 1,44% | - |
| 15.04.2025 | 37,96 | 37,96 | 37,63 | 37,63 | -0,15% | 5,00 |
| 14.04.2025 | 37,54 | 38,07 | 37,41 | 37,69 | 1,82% | - |
| 11.04.2025 | 37,01 | 37,01 | 37,01 | 37,01 | 0,38% | 60,00 |
| 10.04.2025 | 36,77 | 36,87 | 36,71 | 36,87 | 1,46% | 145,00 |
| 09.04.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -4,72% | 88,00 |
| 08.04.2025 | 38,14 | 38,14 | 38,14 | 38,14 | 0,39% | 7,00 |
| 07.04.2025 | 37,50 | 37,99 | 37,50 | 37,99 | -5,07% | 659,00 |
| 04.04.2025 | 38,61 | 40,29 | 38,61 | 40,02 | 4,30% | 547,00 |
| 03.04.2025 | 38,37 | 38,37 | 38,37 | 38,37 | -2,04% | 120,00 |
| 02.04.2025 | 39,32 | 39,32 | 39,17 | 39,17 | 0,46% | 61,00 |
| 01.04.2025 | 38,99 | 38,99 | 38,99 | 38,99 | -0,05% | 1,00 |
| 31.03.2025 | 39,01 | 39,01 | 39,01 | 39,01 | 0,15% | 3,00 |
| 28.03.2025 | 38,95 | 38,95 | 38,95 | 38,95 | 1,25% | 75,00 |
| 27.03.2025 | 38,47 | 38,47 | 38,47 | 38,47 | 0,31% | 35,00 |
| 26.03.2025 | 38,35 | 38,35 | 38,35 | 38,35 | 0,00% | 180,00 |
| 25.03.2025 | 38,05 | 38,35 | 38,05 | 38,35 | -0,29% | 41,00 |
| 24.03.2025 | 38,37 | 38,46 | 38,37 | 38,46 | 1,21% | 35,00 |
| 21.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,14% | 240,00 |
| 20.03.2025 | 37,57 | 37,57 | 37,57 | 37,57 | 0,23% | 8,00 |
| 19.03.2025 | 37,87 | 37,94 | 37,39 | 37,49 | -0,09% | - |
| 18.03.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -0,74% | 1,00 |
| 17.03.2025 | 37,75 | 37,80 | 37,72 | 37,80 | -0,03% | 21,00 |
| 14.03.2025 | 38,25 | 38,28 | 37,70 | 37,81 | 0,03% | - |
| 13.03.2025 | 37,35 | 37,80 | 37,21 | 37,80 | 0,73% | 302,00 |
| 12.03.2025 | 37,56 | 38,14 | 37,23 | 37,53 | -1,12% | - |
| 11.03.2025 | 37,95 | 37,95 | 37,95 | 37,95 | -0,29% | 1,00 |
| 10.03.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 0,55% | 3,00 |
| 07.03.2025 | 37,76 | 37,85 | 37,76 | 37,85 | -0,08% | 46,00 |
| 06.03.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 0,03% | 55,00 |
| 05.03.2025 | 38,22 | 38,22 | 37,87 | 37,87 | -1,79% | 130,00 |
| 04.03.2025 | 38,56 | 38,56 | 38,56 | 38,56 | -0,57% | 1,00 |
| 03.03.2025 | 38,64 | 38,78 | 38,63 | 38,78 | 1,52% | 32,00 |
| 28.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 800,00 |
| 27.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 50,00 |
| 26.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,17% | 4,00 |
| 25.02.2025 | 38,19 | 38,23 | 37,86 | 38,07 | -1,97% | - |
| 24.02.2025 | 39,03 | 39,03 | 38,83 | 38,83 | 1,68% | 103,00 |
| 21.02.2025 | 38,05 | 38,19 | 38,05 | 38,19 | 0,46% | 190,00 |
| 20.02.2025 | 37,75 | 38,18 | 37,47 | 38,02 | 1,18% | - |
| 19.02.2025 | 37,57 | 37,57 | 37,57 | 37,57 | -1,18% | 3,00 |
| 18.02.2025 | 38,02 | 38,02 | 38,02 | 38,02 | -0,42% | 1,00 |
| 17.02.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 1,27% | 4,00 |
| 14.02.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,53% | 250,00 |
| 13.02.2025 | 37,38 | 37,90 | 37,38 | 37,90 | 0,89% | 270,00 |
| 12.02.2025 | 37,44 | 37,73 | 37,08 | 37,57 | 0,27% | - |
| 11.02.2025 | 37,66 | 37,79 | 37,35 | 37,47 | -0,87% | - |
| 10.02.2025 | 37,67 | 38,07 | 37,56 | 37,80 | 0,41% | - |
| 07.02.2025 | 37,60 | 37,64 | 37,60 | 37,64 | 0,88% | 67,00 |
| 06.02.2025 | 37,08 | 37,31 | 37,08 | 37,31 | 0,03% | 102,00 |
| 05.02.2025 | 37,04 | 37,58 | 37,00 | 37,30 | 0,57% | - |
| 04.02.2025 | 37,78 | 37,79 | 37,09 | 37,09 | 1,92% | 270,00 |
| 03.02.2025 | 36,39 | 36,39 | 36,39 | 36,39 | -0,71% | 1,00 |
| 31.01.2025 | 36,27 | 36,81 | 36,16 | 36,65 | -0,11% | - |
| 30.01.2025 | 36,76 | 36,76 | 36,69 | 36,69 | 1,10% | 75,00 |
| 29.01.2025 | 36,62 | 36,75 | 36,09 | 36,29 | -0,85% | - |
| 28.01.2025 | 36,76 | 37,08 | 36,42 | 36,60 | 1,86% | - |
| 27.01.2025 | 35,93 | 35,93 | 35,93 | 35,93 | -0,94% | 3,00 |
| 24.01.2025 | 36,17 | 36,34 | 35,93 | 36,27 | 0,11% | - |
| 23.01.2025 | 36,05 | 36,23 | 35,83 | 36,23 | 0,91% | 123,00 |
| 22.01.2025 | 36,18 | 36,27 | 35,81 | 35,91 | -0,69% | - |
| 21.01.2025 | 35,86 | 36,53 | 35,81 | 36,16 | -0,04% | - |
| 20.01.2025 | 36,17 | 36,17 | 36,17 | 36,17 | -0,70% | 100,00 |
| 17.01.2025 | 36,10 | 36,66 | 36,08 | 36,43 | 4,52% | - |
| 16.01.2025 | 34,95 | 35,15 | 34,72 | 34,85 | -0,49% | 212,00 |
| 15.01.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 0,06% | 4,00 |
| 14.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 100,00 |
| 13.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,08% | 7,00 |
| 10.01.2025 | 35,57 | 35,57 | 35,57 | 35,57 | -0,52% | 1,00 |
| 09.01.2025 | 35,88 | 35,91 | 35,65 | 35,76 | -0,26% | - |
| 08.01.2025 | 35,85 | 35,85 | 35,85 | 35,85 | -0,11% | 5,00 |
| 07.01.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -0,39% | 1,00 |
| 06.01.2025 | 36,03 | 36,03 | 36,03 | 36,03 | -0,19% | 38,00 |
| 03.01.2025 | 36,10 | 36,10 | 36,04 | 36,10 | -0,33% | 586,00 |
| 02.01.2025 | 36,16 | 36,22 | 35,92 | 36,22 | 0,70% | 434,00 |
| 30.12.2024 | 35,97 | 35,97 | 35,97 | 35,97 | 0,95% | 7,00 |
| 27.12.2024 | 35,97 | 35,97 | 35,63 | 35,63 | -0,11% | 151,00 |
| 23.12.2024 | 36,01 | 36,01 | 35,62 | 35,67 | -0,11% | 84,00 |
| 20.12.2024 | 35,61 | 35,71 | 35,41 | 35,71 | -0,17% | 566,00 |
| 19.12.2024 | 35,72 | 35,77 | 35,72 | 35,77 | -0,28% | 110,00 |
| 18.12.2024 | 36,06 | 36,24 | 35,73 | 35,87 | -0,47% | - |
| 17.12.2024 | 36,15 | 36,15 | 36,04 | 36,04 | -1,85% | 8,00 |
| 16.12.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 0,60% | 4,00 |
| 13.12.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,33% | 120,00 |
| 12.12.2024 | 36,62 | 36,62 | 36,62 | 36,62 | 0,38% | 50,00 |
| 11.12.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -1,18% | 46,00 |
| 10.12.2024 | 37,10 | 37,23 | 36,80 | 36,92 | -1,51% | - |
| 09.12.2024 | 37,48 | 37,48 | 37,48 | 37,48 | 0,51% | 1,00 |
| 06.12.2024 | 37,29 | 37,29 | 37,29 | 37,29 | -0,35% | 10,00 |
| 05.12.2024 | 37,42 | 37,42 | 37,42 | 37,42 | 0,36% | 50,00 |