45,655€
0,56%
Echtzeit-Aktienkurs Emera Inc
Bid:
Ask:
Aktienkurse zur Emera Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 45,74 | 46,28 | 45,20 | 45,61 | 0,46% | - |
| 04.11.2026 | 44,93 | 45,40 | 44,93 | 45,40 | 2,83% | 246,00 |
| 03.11.2026 | 44,35 | 44,35 | 44,15 | 44,15 | -0,88% | 400,00 |
| 02.11.2026 | 44,27 | 44,54 | 43,73 | 44,54 | 0,72% | 161,00 |
| 30.10.2026 | 43,69 | 44,44 | 43,65 | 44,22 | 0,41% | - |
| 29.10.2026 | 44,04 | 44,04 | 44,04 | 44,04 | 0,85% | 4,00 |
| 28.10.2026 | 43,96 | 44,12 | 43,50 | 43,67 | -0,68% | - |
| 27.10.2026 | 43,79 | 44,04 | 43,51 | 43,97 | 0,59% | - |
| 26.10.2026 | 43,89 | 43,89 | 43,71 | 43,71 | -0,91% | 16,00 |
| 23.10.2026 | 44,11 | 44,11 | 44,11 | 44,11 | 1,87% | 2,00 |
| 22.10.2026 | 42,30 | 43,30 | 42,30 | 43,30 | 2,24% | 28,00 |
| 21.10.2026 | 42,35 | 42,35 | 42,35 | 42,35 | 0,40% | 100,00 |
| 20.10.2026 | 42,18 | 42,18 | 42,18 | 42,18 | 0,98% | 34,00 |
| 19.10.2026 | 42,41 | 42,41 | 41,77 | 41,77 | -0,19% | 172,00 |
| 16.10.2026 | 41,85 | 41,85 | 41,85 | 41,85 | -0,97% | 1,00 |
| 15.10.2026 | 42,26 | 42,26 | 42,26 | 42,26 | 2,70% | 3,00 |
| 14.10.2026 | 41,16 | 41,36 | 41,15 | 41,15 | 0,29% | 20,00 |
| 13.10.2026 | 41,30 | 41,30 | 41,03 | 41,03 | 0,27% | 60,00 |
| 12.10.2026 | 40,77 | 40,92 | 40,77 | 40,92 | -0,34% | 61,00 |
| 09.10.2026 | 41,20 | 41,20 | 41,06 | 41,06 | 0,54% | 73,00 |
| 08.10.2026 | 40,84 | 40,84 | 40,84 | 40,84 | -0,41% | 21,00 |
| 07.10.2026 | 41,64 | 41,65 | 41,01 | 41,01 | -0,65% | 263,00 |
| 06.10.2026 | 41,67 | 41,94 | 41,28 | 41,28 | -3,84% | 425,00 |
| 05.10.2026 | 42,93 | 42,93 | 42,93 | 42,93 | 0,85% | 3,00 |
| 02.10.2026 | 42,53 | 42,96 | 42,26 | 42,57 | 1,84% | - |
| 01.10.2026 | 42,18 | 42,44 | 41,80 | 41,80 | -1,23% | 104,00 |
| 30.09.2026 | 42,36 | 42,45 | 42,09 | 42,32 | 0,98% | - |
| 29.09.2026 | 41,91 | 41,91 | 41,91 | 41,91 | -0,30% | 60,00 |
| 28.09.2026 | 41,72 | 42,08 | 41,61 | 42,04 | 0,69% | - |
| 25.09.2026 | 42,00 | 42,06 | 41,54 | 41,75 | -0,42% | - |
| 24.09.2026 | 42,26 | 42,51 | 41,88 | 41,92 | -0,80% | - |
| 23.09.2026 | 42,80 | 42,80 | 42,26 | 42,26 | -1,12% | 122,00 |
| 22.09.2026 | 42,74 | 42,74 | 42,74 | 42,74 | 0,43% | 12,00 |
| 21.09.2026 | 43,12 | 43,31 | 42,52 | 42,56 | -0,49% | - |
| 18.09.2026 | 43,06 | 43,08 | 42,48 | 42,77 | -0,50% | - |
| 17.09.2026 | 42,98 | 42,98 | 42,98 | 42,98 | 1,08% | 118,00 |
| 16.09.2026 | 42,00 | 42,59 | 41,89 | 42,52 | 1,24% | - |
| 15.09.2026 | 42,45 | 42,45 | 42,00 | 42,00 | -1,41% | 83,00 |
| 14.09.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,66% | 3,00 |
| 11.09.2026 | 42,81 | 42,81 | 42,32 | 42,32 | -0,89% | 64,00 |
| 10.09.2026 | 43,51 | 43,53 | 42,57 | 42,70 | -1,50% | - |
| 09.09.2026 | 43,70 | 43,70 | 43,20 | 43,35 | 0,72% | - |
| 08.09.2026 | 43,01 | 43,04 | 43,01 | 43,04 | -0,72% | 21,00 |
| 07.09.2026 | 43,38 | 43,38 | 43,34 | 43,35 | 0,05% | 5,00 |
| 04.09.2026 | 43,23 | 43,46 | 42,92 | 43,33 | 0,46% | - |
| 03.09.2026 | 43,13 | 43,13 | 43,13 | 43,13 | -0,09% | 50,00 |
| 02.09.2026 | 43,21 | 43,34 | 42,75 | 43,17 | 0,33% | - |
| 01.09.2026 | 43,40 | 43,40 | 43,03 | 43,03 | 0,22% | 4,00 |
| 31.08.2026 | 43,01 | 43,19 | 42,75 | 42,94 | -0,20% | - |
| 28.08.2026 | 43,13 | 43,13 | 43,02 | 43,02 | 0,49% | 60,00 |
| 27.08.2026 | 43,53 | 43,58 | 42,81 | 42,81 | -0,76% | - |
| 26.08.2026 | 43,14 | 43,14 | 43,14 | 43,14 | -0,30% | 1,00 |
| 25.08.2026 | 43,09 | 43,27 | 43,09 | 43,27 | 0,30% | 13,00 |
| 24.08.2026 | 42,60 | 43,14 | 42,56 | 43,14 | -3,36% | 246,00 |
| 21.08.2026 | 44,62 | 44,64 | 44,62 | 44,64 | 0,44% | 84,00 |
| 20.08.2026 | 44,33 | 44,74 | 43,95 | 44,45 | -0,55% | - |
| 19.08.2026 | 44,69 | 44,69 | 44,69 | 44,69 | 0,51% | 4,00 |
| 18.08.2026 | 44,13 | 44,61 | 44,10 | 44,47 | -0,37% | - |
| 17.08.2026 | 44,68 | 44,68 | 44,63 | 44,63 | 0,29% | 68,00 |
| 14.08.2026 | 44,54 | 44,70 | 44,29 | 44,50 | 0,08% | - |
| 13.08.2026 | 44,18 | 44,65 | 44,18 | 44,47 | 0,19% | - |
| 12.08.2026 | 44,38 | 44,38 | 44,38 | 44,38 | 1,67% | 25,00 |
| 11.08.2026 | 43,81 | 43,81 | 43,31 | 43,65 | -0,77% | 764,00 |
| 10.08.2026 | 43,80 | 43,99 | 43,80 | 43,99 | 0,09% | 150,00 |
| 07.08.2026 | 44,87 | 44,87 | 42,00 | 43,95 | -1,71% | 515,00 |
| 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 |