44,740€
0,06%
Echtzeit-Aktienkurs Emera Inc.
Bid:
Ask:
Aktienkurse zur Emera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 44,66 | 44,69 | 44,66 | 44,67 | -0,10% | - |
| 06.08.2026 | 44,80 | 45,06 | 44,47 | 44,72 | -0,13% | - |
| 05.08.2026 | 45,55 | 45,61 | 44,54 | 44,78 | -2,13% | - |
| 04.08.2026 | 45,75 | 45,75 | 45,75 | 45,75 | -0,74% | 1,00 |
| 03.08.2026 | 46,70 | 46,98 | 46,09 | 46,09 | -1,75% | 435,00 |
| 31.07.2026 | 46,60 | 46,91 | 46,60 | 46,91 | -1,35% | 1.831,00 |
| 30.07.2026 | 47,55 | 47,55 | 47,55 | 47,55 | -0,77% | 20,00 |
| 29.07.2026 | 47,67 | 47,92 | 47,67 | 47,92 | 0,09% | 53,00 |
| 28.07.2026 | 47,82 | 48,60 | 47,82 | 47,88 | -1,04% | - |
| 27.07.2026 | 48,42 | 48,42 | 48,32 | 48,38 | 0,17% | 208,00 |
| 24.07.2026 | 48,23 | 48,51 | 48,03 | 48,30 | 1,81% | - |
| 23.07.2026 | 47,60 | 47,60 | 47,44 | 47,44 | 1,48% | 3,00 |
| 22.07.2026 | 46,75 | 46,75 | 46,75 | 46,75 | -0,38% | 3,00 |
| 21.07.2026 | 47,70 | 47,80 | 46,81 | 46,93 | -1,93% | - |
| 20.07.2026 | 48,10 | 48,52 | 47,71 | 47,86 | 1,07% | - |
| 17.07.2026 | 47,35 | 47,35 | 47,35 | 47,35 | -0,11% | 1,00 |
| 16.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,21% | 150,00 |
| 15.07.2026 | 47,58 | 47,58 | 47,50 | 47,50 | 0,66% | 43,00 |
| 14.07.2026 | 47,23 | 47,23 | 47,19 | 47,19 | 0,06% | 52,00 |
| 13.07.2026 | 46,63 | 47,27 | 46,63 | 47,16 | 0,92% | - |
| 10.07.2026 | 46,73 | 46,73 | 46,73 | 46,73 | -0,23% | 18,00 |
| 09.07.2026 | 46,84 | 46,84 | 46,84 | 46,84 | 0,30% | 3,00 |
| 08.07.2026 | 46,69 | 46,70 | 46,69 | 46,70 | 0,47% | 320,00 |
| 07.07.2026 | 45,98 | 46,48 | 45,98 | 46,48 | 0,41% | 4,00 |
| 06.07.2026 | 46,60 | 46,60 | 46,29 | 46,29 | -1,51% | 31,00 |
| 03.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 2,46% | 45,00 |
| 02.07.2026 | 45,87 | 45,87 | 45,87 | 45,87 | -1,14% | 3,00 |
| 01.07.2026 | 46,40 | 46,48 | 46,20 | 46,40 | -0,27% | 265,00 |
| 30.06.2026 | 46,76 | 46,84 | 46,12 | 46,53 | -1,49% | - |
| 29.06.2026 | 47,50 | 47,50 | 47,23 | 47,23 | 0,98% | 10,00 |
| 26.06.2026 | 47,01 | 47,01 | 46,77 | 46,77 | 0,95% | 4,00 |
| 25.06.2026 | 46,33 | 46,33 | 46,33 | 46,33 | 0,65% | 22,00 |
| 24.06.2026 | 46,20 | 46,20 | 45,88 | 46,03 | -0,28% | 62,00 |
| 23.06.2026 | 45,20 | 46,16 | 45,20 | 46,16 | 2,87% | 132,00 |
| 22.06.2026 | 44,87 | 44,87 | 44,87 | 44,87 | -0,69% | 100,00 |
| 19.06.2026 | 45,19 | 45,19 | 45,18 | 45,18 | 0,24% | 7,00 |
| 18.06.2026 | 45,21 | 45,43 | 44,86 | 45,07 | -0,02% | - |
| 17.06.2026 | 45,08 | 45,08 | 45,08 | 45,08 | -1,55% | 30,00 |
| 16.06.2026 | 45,47 | 45,79 | 45,47 | 45,79 | 0,95% | 5,00 |
| 15.06.2026 | 45,64 | 45,93 | 45,36 | 45,36 | 0,00% | 97,00 |
| 12.06.2026 | 45,36 | 45,36 | 45,36 | 45,36 | 0,51% | 20,00 |
| 11.06.2026 | 45,39 | 45,57 | 44,89 | 45,13 | 0,27% | - |
| 10.06.2026 | 44,54 | 45,01 | 44,54 | 45,01 | 0,32% | 351,00 |
| 09.06.2026 | 44,35 | 45,24 | 44,16 | 44,87 | 1,23% | - |
| 08.06.2026 | 45,02 | 45,02 | 44,32 | 44,32 | -0,27% | 26,00 |
| 05.06.2026 | 44,13 | 44,48 | 44,13 | 44,44 | 1,74% | 613,00 |
| 04.06.2026 | 43,68 | 43,68 | 43,68 | 43,68 | -0,73% | 100,00 |
| 03.06.2026 | 44,08 | 44,68 | 44,00 | 44,00 | -0,90% | 47,00 |
| 02.06.2026 | 44,10 | 44,40 | 44,10 | 44,40 | 1,53% | 122,00 |
| 01.06.2026 | 44,99 | 44,99 | 43,73 | 43,73 | -3,25% | 23,00 |
| 29.05.2026 | 45,14 | 45,20 | 44,75 | 45,20 | -0,06% | 679,00 |
| 28.05.2026 | 46,12 | 46,14 | 45,06 | 45,23 | -1,83% | - |
| 27.05.2026 | 46,07 | 46,07 | 46,07 | 46,07 | 0,59% | 54,00 |
| 26.05.2026 | 45,50 | 45,84 | 45,50 | 45,80 | -0,82% | 39,00 |
| 25.05.2026 | 46,18 | 46,18 | 46,18 | 46,18 | 1,18% | 2,00 |
| 22.05.2026 | 45,64 | 45,64 | 45,64 | 45,64 | 0,13% | 100,00 |
| 21.05.2026 | 45,66 | 45,82 | 45,58 | 45,58 | 0,18% | 102,00 |
| 20.05.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 0,71% | 1,00 |
| 19.05.2026 | 44,50 | 45,25 | 44,45 | 45,18 | 1,53% | - |
| 18.05.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -0,91% | 2,00 |
| 15.05.2026 | 44,91 | 44,91 | 44,91 | 44,91 | 0,22% | 3,00 |
| 14.05.2026 | 44,96 | 45,26 | 44,75 | 44,81 | 1,36% | - |
| 13.05.2026 | 44,73 | 44,77 | 44,21 | 44,21 | -0,57% | 487,00 |
| 12.05.2026 | 44,33 | 44,71 | 44,25 | 44,47 | -0,44% | - |
| 11.05.2026 | 44,92 | 44,99 | 44,66 | 44,66 | -2,62% | 154,00 |
| 08.05.2026 | 44,68 | 45,86 | 44,36 | 45,86 | 2,50% | 221,00 |
| 07.05.2026 | 44,74 | 44,74 | 44,74 | 44,74 | 0,00% | 1,00 |
| 06.05.2026 | 44,74 | 44,74 | 44,74 | 44,74 | -1,39% | 35,00 |
| 05.05.2026 | 44,87 | 45,37 | 44,77 | 45,37 | 1,18% | 126,00 |
| 04.05.2026 | 44,98 | 44,98 | 44,84 | 44,84 | -0,75% | 34,00 |
| 30.04.2026 | 45,18 | 45,18 | 45,18 | 45,18 | -0,32% | 1,00 |
| 29.04.2026 | 45,27 | 45,41 | 45,03 | 45,33 | 1,06% | - |
| 28.04.2026 | 44,85 | 44,85 | 44,85 | 44,85 | -0,49% | 1,00 |
| 27.04.2026 | 45,05 | 45,07 | 45,05 | 45,07 | 1,19% | 104,00 |
| 24.04.2026 | 44,85 | 44,85 | 44,54 | 44,54 | 1,43% | 76,00 |
| 23.04.2026 | 43,91 | 43,91 | 43,91 | 43,91 | -1,01% | 2,00 |
| 22.04.2026 | 44,36 | 44,36 | 44,36 | 44,36 | 0,80% | 100,00 |
| 21.04.2026 | 44,01 | 44,01 | 44,01 | 44,01 | -1,12% | 170,00 |
| 20.04.2026 | 44,51 | 44,51 | 44,51 | 44,51 | -0,16% | 1,00 |
| 17.04.2026 | 44,79 | 45,10 | 43,87 | 44,58 | -0,16% | - |
| 16.04.2026 | 44,81 | 44,81 | 44,65 | 44,65 | 0,84% | 266,00 |
| 15.04.2026 | 44,64 | 44,64 | 44,28 | 44,28 | -0,83% | 29,00 |
| 14.04.2026 | 44,64 | 44,95 | 44,56 | 44,65 | -1,67% | 85,00 |
| 13.04.2026 | 45,41 | 45,41 | 45,41 | 45,41 | -0,24% | 198,00 |
| 10.04.2026 | 45,23 | 45,52 | 45,23 | 45,52 | 0,62% | 131,00 |
| 09.04.2026 | 45,23 | 45,24 | 45,23 | 45,24 | -0,28% | 129,00 |
| 08.04.2026 | 46,58 | 46,63 | 44,79 | 45,37 | -1,25% | - |
| 07.04.2026 | 45,69 | 45,94 | 45,35 | 45,94 | 0,48% | 205,00 |
| 02.04.2026 | 44,94 | 45,72 | 44,94 | 45,72 | 1,76% | 22,00 |
| 01.04.2026 | 45,20 | 45,20 | 44,93 | 44,93 | -0,90% | 28,00 |
| 31.03.2026 | 45,34 | 45,34 | 45,34 | 45,34 | -0,81% | 60,00 |
| 30.03.2026 | 45,02 | 45,71 | 45,02 | 45,71 | 2,19% | 866,00 |
| 27.03.2026 | 44,90 | 44,94 | 44,60 | 44,73 | 1,73% | - |
| 26.03.2026 | 43,97 | 43,97 | 43,97 | 43,97 | -1,48% | 50,00 |
| 25.03.2026 | 43,79 | 44,63 | 43,71 | 44,63 | 1,87% | 76,00 |
| 24.03.2026 | 43,80 | 43,81 | 43,80 | 43,81 | -0,66% | 204,00 |
| 23.03.2026 | 44,27 | 44,27 | 44,10 | 44,10 | -1,24% | 68,00 |
| 20.03.2026 | 45,21 | 45,67 | 44,51 | 44,66 | -3,18% | - |
| 19.03.2026 | 46,12 | 46,12 | 46,12 | 46,12 | 0,22% | 1,00 |
| 18.03.2026 | 46,14 | 46,14 | 46,02 | 46,02 | -0,80% | 97,00 |