12,000€
Echtzeit-Aktienkurs Acadian Timber Corp.
Bid:
Ask:
Aktienkurse zur Acadian Timber Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | 20,00 |
| 14.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 13.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 12.11.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 11.11.2024 | 11,50 | 11,90 | 11,50 | 11,90 | 2,59% | - |
| 08.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 07.11.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 06.11.2024 | 11,70 | 11,70 | 11,40 | 11,50 | -1,71% | 500,00 |
| 05.11.2024 | 11,70 | 11,90 | 11,60 | 11,70 | -2,50% | 3.471,00 |
| 04.11.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 2,56% | 350,00 |
| 01.11.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -2,50% | - |
| 31.10.2024 | 12,00 | 12,00 | 11,70 | 12,00 | 0,00% | - |
| 30.10.2024 | 11,90 | 12,30 | 11,90 | 12,00 | 0,00% | 934,00 |
| 29.10.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | - |
| 28.10.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 25.10.2024 | 12,00 | 12,10 | 11,90 | 12,10 | 0,00% | - |
| 24.10.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 23.10.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 22.10.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 21.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 18.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 17.10.2024 | 11,90 | 12,30 | 11,90 | 11,90 | 0,00% | 100,00 |
| 16.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,24% | - |
| 15.10.2024 | 12,00 | 12,05 | 11,90 | 12,05 | -1,23% | - |
| 14.10.2024 | 11,70 | 12,20 | 11,70 | 12,20 | 3,39% | 85,00 |
| 11.10.2024 | 11,70 | 12,10 | 11,70 | 11,80 | 0,85% | 650,00 |
| 10.10.2024 | 11,80 | 12,20 | 11,70 | 11,70 | -1,68% | 43,00 |
| 09.10.2024 | 11,80 | 11,90 | 11,70 | 11,90 | 0,85% | - |
| 08.10.2024 | 11,80 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 07.10.2024 | 11,80 | 12,30 | 11,70 | 11,80 | 0,00% | 576,00 |
| 04.10.2024 | 11,70 | 11,90 | 11,60 | 11,80 | 1,72% | - |
| 03.10.2024 | 11,50 | 11,70 | 11,50 | 11,60 | 0,87% | - |
| 02.10.2024 | 11,50 | 12,00 | 11,50 | 11,50 | 0,00% | 1.000,00 |
| 01.10.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 1,77% | - |
| 30.09.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 27.09.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -2,59% | - |
| 26.09.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 25.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 24.09.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 23.09.2024 | 11,50 | 11,70 | 11,50 | 11,60 | 0,87% | - |
| 20.09.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 19.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 18.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 17.09.2024 | 11,60 | 11,60 | 11,40 | 11,50 | 0,88% | - |
| 16.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 13.09.2024 | 11,20 | 11,40 | 11,20 | 11,30 | 0,00% | - |
| 12.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 11.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 10.09.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 09.09.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 06.09.2024 | 11,40 | 11,40 | 11,20 | 11,20 | -5,88% | - |
| 05.09.2024 | 11,40 | 11,90 | 11,40 | 11,90 | 4,39% | 100,00 |
| 04.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 03.09.2024 | 11,30 | 11,40 | 11,30 | 11,40 | -3,39% | - |
| 02.09.2024 | 11,40 | 11,80 | 11,40 | 11,80 | 3,51% | 250,00 |
| 30.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 29.08.2024 | 11,40 | 11,50 | 11,40 | 11,40 | -0,87% | - |
| 28.08.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 27.08.2024 | 11,50 | 11,60 | 11,40 | 11,40 | -1,72% | - |
| 26.08.2024 | 11,60 | 11,70 | 11,60 | 11,60 | 0,00% | - |
| 23.08.2024 | 11,50 | 11,70 | 11,50 | 11,60 | 0,87% | - |
| 22.08.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 21.08.2024 | 11,50 | 11,60 | 11,40 | 11,40 | -1,72% | - |
| 20.08.2024 | 11,50 | 11,60 | 11,40 | 11,60 | 0,87% | - |
| 19.08.2024 | 11,40 | 11,50 | 11,30 | 11,50 | 1,77% | - |
| 16.08.2024 | 11,40 | 11,40 | 11,20 | 11,30 | -1,74% | - |
| 15.08.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 14.08.2024 | 11,30 | 11,40 | 11,20 | 11,40 | 1,79% | - |
| 13.08.2024 | 11,30 | 11,40 | 11,20 | 11,20 | -2,61% | - |
| 12.08.2024 | 11,30 | 11,50 | 11,30 | 11,50 | -0,43% | - |
| 09.08.2024 | 11,55 | 11,75 | 11,50 | 11,55 | -0,43% | - |
| 08.08.2024 | 11,50 | 11,70 | 11,50 | 11,60 | -0,43% | - |
| 07.08.2024 | 11,45 | 11,90 | 11,45 | 11,65 | -3,32% | - |
| 06.08.2024 | 12,05 | 12,05 | 11,80 | 12,05 | 0,42% | - |
| 05.08.2024 | 12,05 | 12,05 | 11,80 | 12,00 | 0,84% | - |
| 02.08.2024 | 12,10 | 12,25 | 11,90 | 11,90 | -2,06% | - |
| 01.08.2024 | 12,15 | 12,25 | 12,15 | 12,15 | -0,82% | - |
| 31.07.2024 | 12,05 | 12,25 | 12,00 | 12,25 | 1,66% | - |
| 30.07.2024 | 12,20 | 12,25 | 12,05 | 12,05 | -2,03% | - |
| 29.07.2024 | 12,10 | 12,35 | 12,10 | 12,30 | 6,03% | - |
| 26.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 25.07.2024 | 11,40 | 11,60 | 11,30 | 11,60 | 1,75% | - |
| 24.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 23.07.2024 | 11,30 | 11,50 | 11,20 | 11,30 | 0,00% | - |
| 22.07.2024 | 11,30 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 19.07.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 18.07.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 1,79% | - |
| 17.07.2024 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 16.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 15.07.2024 | 11,30 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 12.07.2024 | 11,30 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 11.07.2024 | 11,30 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 10.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 09.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 08.07.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 05.07.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 04.07.2024 | 11,40 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 03.07.2024 | 11,40 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 02.07.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 01.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |