38,785€
-0,03%
Echtzeit-Aktienkurs Emera Inc.
Bid:
Ask:
Aktienkurse zur Emera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 38,77 | 38,93 | 38,70 | 38,77 | -0,06% | - |
| 04.07.2025 | 38,69 | 38,85 | 38,36 | 38,80 | 0,22% | - |
| 03.07.2025 | 38,44 | 38,84 | 38,38 | 38,71 | 0,72% | - |
| 02.07.2025 | 39,11 | 39,34 | 38,33 | 38,44 | -1,73% | - |
| 01.07.2025 | 38,89 | 39,44 | 38,74 | 39,11 | 0,58% | - |
| 30.06.2025 | 38,30 | 38,92 | 38,30 | 38,89 | 1,26% | - |
| 27.06.2025 | 38,30 | 38,72 | 38,11 | 38,40 | 0,30% | - |
| 26.06.2025 | 38,38 | 38,56 | 38,23 | 38,29 | -0,31% | - |
| 25.06.2025 | 38,60 | 38,66 | 38,01 | 38,41 | -0,52% | - |
| 24.06.2025 | 38,80 | 39,03 | 38,58 | 38,61 | -0,19% | - |
| 23.06.2025 | 38,45 | 38,97 | 38,37 | 38,68 | 0,61% | - |
| 20.06.2025 | 38,70 | 39,00 | 38,22 | 38,45 | -0,66% | - |
| 19.06.2025 | 38,79 | 38,89 | 38,44 | 38,70 | -0,19% | - |
| 18.06.2025 | 39,22 | 39,22 | 38,60 | 38,78 | -1,07% | - |
| 17.06.2025 | 39,10 | 39,20 | 38,86 | 39,20 | 0,26% | - |
| 16.06.2025 | 39,10 | 39,28 | 38,84 | 39,10 | 0,04% | - |
| 13.06.2025 | 38,80 | 39,27 | 38,30 | 39,08 | 0,72% | - |
| 12.06.2025 | 38,59 | 38,80 | 38,09 | 38,80 | 0,56% | - |
| 11.06.2025 | 38,83 | 38,84 | 38,49 | 38,59 | -0,55% | - |
| 10.06.2025 | 38,81 | 39,31 | 38,55 | 38,80 | -0,03% | - |
| 09.06.2025 | 38,75 | 38,92 | 38,53 | 38,81 | 0,21% | - |
| 06.06.2025 | 39,14 | 39,59 | 38,66 | 38,73 | -1,03% | - |
| 05.06.2025 | 39,60 | 39,75 | 38,97 | 39,14 | -1,26% | - |
| 04.06.2025 | 39,89 | 39,94 | 39,40 | 39,64 | -0,68% | - |
| 03.06.2025 | 39,80 | 40,07 | 39,45 | 39,91 | 0,28% | - |
| 02.06.2025 | 40,37 | 40,38 | 39,71 | 39,80 | -1,44% | - |
| 30.05.2025 | 39,88 | 40,54 | 39,88 | 40,38 | 1,22% | - |
| 29.05.2025 | 40,03 | 40,69 | 39,71 | 39,89 | -0,26% | - |
| 28.05.2025 | 39,94 | 40,16 | 39,80 | 40,00 | 0,13% | - |
| 27.05.2025 | 39,58 | 40,28 | 39,45 | 39,95 | 0,99% | - |
| 26.05.2025 | 39,49 | 39,78 | 39,44 | 39,56 | -0,04% | - |
| 23.05.2025 | 39,16 | 39,61 | 38,75 | 39,57 | 1,05% | - |
| 22.05.2025 | 38,57 | 39,73 | 38,43 | 39,16 | -0,79% | - |
| 21.05.2025 | 38,57 | 39,51 | 38,45 | 39,47 | 1,58% | - |
| 20.05.2025 | 38,57 | 38,96 | 38,46 | 38,86 | 0,78% | - |
| 19.05.2025 | 38,64 | 38,67 | 38,09 | 38,56 | -0,17% | - |
| 16.05.2025 | 38,43 | 38,77 | 38,38 | 38,62 | 0,49% | - |
| 15.05.2025 | 38,24 | 38,65 | 37,87 | 38,43 | 0,39% | - |
| 14.05.2025 | 38,40 | 38,44 | 37,73 | 38,28 | -0,35% | - |
| 13.05.2025 | 40,50 | 40,50 | 38,04 | 38,42 | -5,15% | - |
| 12.05.2025 | 39,25 | 40,50 | 39,25 | 40,50 | 3,17% | 404,00 |
| 09.05.2025 | 39,55 | 39,69 | 39,12 | 39,26 | -0,65% | - |
| 08.05.2025 | 39,28 | 40,04 | 39,10 | 39,51 | 0,56% | - |
| 07.05.2025 | 39,02 | 39,66 | 38,87 | 39,29 | 0,72% | - |
| 06.05.2025 | 38,81 | 39,16 | 38,51 | 39,01 | 0,52% | - |
| 05.05.2025 | 38,91 | 38,91 | 38,40 | 38,81 | -0,26% | - |
| 02.05.2025 | 38,90 | 39,30 | 38,36 | 38,91 | -2,24% | - |
| 30.04.2025 | 38,76 | 39,86 | 38,64 | 39,80 | 2,70% | - |
| 29.04.2025 | 38,69 | 39,05 | 38,65 | 38,76 | 0,19% | - |
| 28.04.2025 | 39,01 | 39,14 | 38,53 | 38,68 | -0,87% | - |
| 25.04.2025 | 38,77 | 39,04 | 38,60 | 39,02 | 0,64% | - |
| 24.04.2025 | 38,95 | 38,98 | 38,53 | 38,77 | -0,49% | - |
| 23.04.2025 | 38,69 | 39,55 | 38,38 | 38,96 | 0,70% | - |
| 22.04.2025 | 38,75 | 38,93 | 38,21 | 38,69 | -0,18% | - |
| 17.04.2025 | 38,17 | 39,20 | 37,82 | 38,76 | 1,56% | - |
| 16.04.2025 | 37,81 | 38,42 | 37,39 | 38,17 | 0,93% | - |
| 15.04.2025 | 37,68 | 38,10 | 37,54 | 37,82 | 0,29% | - |
| 14.04.2025 | 37,41 | 38,06 | 37,39 | 37,71 | 0,82% | - |
| 11.04.2025 | 37,44 | 37,86 | 36,62 | 37,40 | -0,21% | - |
| 10.04.2025 | 37,29 | 37,66 | 36,36 | 37,48 | 0,51% | - |
| 09.04.2025 | 37,47 | 37,62 | 36,15 | 37,29 | -0,47% | 81,00 |
| 08.04.2025 | 37,93 | 39,42 | 37,18 | 37,47 | -1,12% | - |
| 07.04.2025 | 39,07 | 39,07 | 37,23 | 37,89 | -2,95% | 200,00 |
| 04.04.2025 | 40,07 | 40,32 | 38,61 | 39,04 | -2,59% | 202,00 |
| 03.04.2025 | 39,16 | 40,15 | 37,72 | 40,08 | 2,36% | - |
| 02.04.2025 | 39,48 | 39,51 | 38,97 | 39,16 | -0,85% | - |
| 01.04.2025 | 38,96 | 39,64 | 38,74 | 39,49 | 1,36% | - |
| 31.03.2025 | 38,90 | 39,52 | 38,73 | 38,96 | 0,19% | - |
| 28.03.2025 | 38,34 | 39,06 | 38,15 | 38,89 | 1,42% | - |
| 27.03.2025 | 38,32 | 38,52 | 38,06 | 38,34 | 0,07% | - |
| 26.03.2025 | 38,28 | 38,51 | 38,19 | 38,32 | 0,10% | - |
| 25.03.2025 | 38,11 | 38,40 | 37,99 | 38,28 | 0,43% | - |
| 24.03.2025 | 38,15 | 38,51 | 38,04 | 38,11 | -0,09% | - |
| 21.03.2025 | 37,77 | 38,18 | 37,33 | 38,15 | 0,98% | - |
| 20.03.2025 | 37,48 | 37,87 | 37,33 | 37,78 | 0,81% | - |
| 19.03.2025 | 37,81 | 37,95 | 37,39 | 37,47 | -0,90% | - |
| 18.03.2025 | 37,70 | 37,98 | 37,38 | 37,81 | 0,31% | - |
| 17.03.2025 | 37,82 | 38,04 | 37,65 | 37,70 | -0,32% | - |
| 14.03.2025 | 38,00 | 38,22 | 37,71 | 37,82 | -0,50% | - |
| 13.03.2025 | 37,57 | 38,06 | 37,33 | 38,01 | 1,16% | - |
| 12.03.2025 | 37,50 | 38,00 | 37,24 | 37,57 | 0,20% | - |
| 11.03.2025 | 38,11 | 38,11 | 37,21 | 37,50 | -1,61% | 150,00 |
| 10.03.2025 | 37,82 | 38,29 | 37,39 | 38,11 | 0,77% | - |
| 07.03.2025 | 38,04 | 38,12 | 37,23 | 37,82 | 0,13% | - |
| 06.03.2025 | 38,04 | 38,04 | 37,50 | 37,77 | -0,77% | - |
| 05.03.2025 | 38,59 | 38,80 | 37,55 | 38,07 | -1,33% | - |
| 04.03.2025 | 38,68 | 38,98 | 38,31 | 38,58 | -0,21% | - |
| 03.03.2025 | 38,52 | 38,89 | 38,23 | 38,66 | 0,39% | - |
| 28.02.2025 | 38,24 | 38,64 | 38,23 | 38,51 | 0,68% | - |
| 27.02.2025 | 38,66 | 38,88 | 38,24 | 38,25 | -1,06% | - |
| 26.02.2025 | 38,06 | 39,02 | 37,97 | 38,66 | 1,55% | - |
| 25.02.2025 | 38,19 | 38,23 | 37,86 | 38,07 | -0,30% | - |
| 24.02.2025 | 38,77 | 39,04 | 38,01 | 38,19 | -1,53% | - |
| 21.02.2025 | 38,00 | 38,89 | 37,98 | 38,78 | 2,04% | - |
| 20.02.2025 | 37,83 | 38,18 | 37,48 | 38,01 | 0,48% | - |
| 19.02.2025 | 37,84 | 37,90 | 37,51 | 37,83 | -0,03% | - |
| 18.02.2025 | 38,08 | 38,16 | 37,49 | 37,84 | -0,64% | - |
| 17.02.2025 | 38,02 | 38,10 | 38,00 | 38,08 | 0,17% | - |
| 14.02.2025 | 37,68 | 38,10 | 37,57 | 38,02 | 0,89% | - |
| 13.02.2025 | 37,56 | 37,98 | 37,36 | 37,68 | 0,32% | - |