29,646$
0,10%
Echtzeit-Aktienkurs Finning International Inc.
Bid:
Ask:
Aktienkurse zur Finning International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 29,86 | 30,10 | 29,54 | 29,62 | -0,32% | - |
| 01.11.2024 | 29,41 | 29,78 | 29,19 | 29,71 | 1,55% | - |
| 31.10.2024 | 29,58 | 29,76 | 29,00 | 29,26 | -1,65% | - |
| 30.10.2024 | 30,30 | 30,30 | 29,74 | 29,75 | -1,79% | - |
| 29.10.2024 | 30,18 | 30,35 | 29,99 | 30,29 | 0,74% | - |
| 28.10.2024 | 30,47 | 30,47 | 29,96 | 30,07 | -0,59% | - |
| 25.10.2024 | 30,43 | 30,60 | 30,16 | 30,25 | -0,38% | - |
| 24.10.2024 | 30,79 | 30,79 | 30,16 | 30,36 | -0,89% | - |
| 23.10.2024 | 30,70 | 30,99 | 30,56 | 30,64 | -0,78% | - |
| 22.10.2024 | 31,25 | 31,27 | 30,79 | 30,88 | -0,89% | - |
| 21.10.2024 | 31,26 | 31,49 | 31,11 | 31,16 | -0,70% | - |
| 18.10.2024 | 31,60 | 31,76 | 31,37 | 31,38 | -0,09% | - |
| 17.10.2024 | 31,83 | 31,86 | 31,13 | 31,40 | -1,03% | - |
| 16.10.2024 | 31,55 | 31,93 | 31,54 | 31,73 | 0,49% | - |
| 15.10.2024 | 31,86 | 31,95 | 31,49 | 31,58 | -1,93% | - |
| 14.10.2024 | 31,97 | 32,20 | 31,97 | 32,20 | 0,84% | - |
| 11.10.2024 | 31,86 | 32,06 | 31,71 | 31,93 | -0,04% | - |
| 10.10.2024 | 31,66 | 31,95 | 31,65 | 31,94 | 0,61% | - |
| 09.10.2024 | 31,76 | 31,78 | 31,48 | 31,75 | -0,32% | - |
| 08.10.2024 | 32,06 | 32,20 | 31,52 | 31,85 | -0,54% | - |
| 07.10.2024 | 32,49 | 32,49 | 31,80 | 32,02 | -0,79% | - |
| 04.10.2024 | 33,23 | 33,23 | 32,23 | 32,28 | -1,89% | - |
| 03.10.2024 | 31,89 | 32,98 | 31,87 | 32,90 | 1,57% | - |
| 02.10.2024 | 33,14 | 33,18 | 32,31 | 32,39 | -2,41% | - |
| 01.10.2024 | 32,35 | 33,46 | 32,35 | 33,19 | 1,42% | - |
| 30.09.2024 | 32,41 | 32,87 | 32,24 | 32,73 | 1,17% | - |
| 27.09.2024 | 32,11 | 32,85 | 32,04 | 32,35 | -0,33% | - |
| 26.09.2024 | 31,03 | 32,46 | 30,99 | 32,46 | 5,03% | - |
| 25.09.2024 | 31,15 | 31,27 | 30,72 | 30,90 | -1,74% | - |
| 24.09.2024 | 30,30 | 31,52 | 30,30 | 31,45 | 4,03% | - |
| 23.09.2024 | 30,17 | 30,57 | 30,15 | 30,23 | 0,81% | - |
| 20.09.2024 | 30,13 | 30,27 | 29,67 | 29,99 | -0,62% | - |
| 19.09.2024 | 29,56 | 30,19 | 29,46 | 30,17 | 3,71% | - |
| 18.09.2024 | 29,46 | 29,51 | 29,05 | 29,09 | -0,88% | - |
| 17.09.2024 | 29,13 | 29,64 | 29,13 | 29,35 | 0,70% | - |
| 16.09.2024 | 29,04 | 29,40 | 28,94 | 29,15 | 1,20% | - |
| 13.09.2024 | 28,96 | 29,31 | 28,77 | 28,80 | 0,05% | - |
| 12.09.2024 | 27,91 | 29,01 | 27,91 | 28,79 | 3,87% | - |
| 11.09.2024 | 27,55 | 27,84 | 27,00 | 27,72 | 0,66% | - |
| 10.09.2024 | 27,58 | 27,64 | 27,02 | 27,53 | -0,78% | - |
| 09.09.2024 | 27,51 | 28,07 | 27,49 | 27,75 | 1,13% | - |
| 06.09.2024 | 28,30 | 28,42 | 27,17 | 27,44 | -2,30% | - |
| 05.09.2024 | 28,42 | 28,48 | 27,93 | 28,08 | -1,13% | - |
| 04.09.2024 | 28,60 | 28,69 | 28,26 | 28,40 | -0,19% | - |
| 03.09.2024 | 29,58 | 29,59 | 28,40 | 28,46 | -3,88% | - |
| 30.08.2024 | 29,64 | 29,69 | 29,13 | 29,61 | -0,16% | - |
| 29.08.2024 | 29,35 | 29,74 | 29,23 | 29,66 | 1,48% | - |
| 28.08.2024 | 30,03 | 30,03 | 29,12 | 29,22 | -2,41% | - |
| 27.08.2024 | 29,68 | 30,21 | 29,68 | 29,95 | 0,21% | - |
| 26.08.2024 | 29,68 | 30,19 | 29,68 | 29,88 | 0,33% | - |
| 23.08.2024 | 29,10 | 29,82 | 29,04 | 29,78 | 3,25% | - |
| 22.08.2024 | 29,32 | 29,32 | 28,82 | 28,85 | -1,41% | - |
| 21.08.2024 | 29,36 | 29,54 | 29,12 | 29,26 | 0,43% | - |
| 20.08.2024 | 29,19 | 29,21 | 28,77 | 29,13 | 0,31% | - |
| 19.08.2024 | 28,91 | 29,47 | 28,91 | 29,04 | -0,15% | - |
| 16.08.2024 | 29,03 | 29,12 | 28,73 | 29,09 | 0,35% | - |
| 15.08.2024 | 28,72 | 29,06 | 28,67 | 28,99 | 2,22% | - |
| 14.08.2024 | 28,45 | 28,59 | 28,22 | 28,35 | -0,82% | - |
| 13.08.2024 | 28,25 | 28,64 | 28,18 | 28,59 | 1,46% | - |
| 12.08.2024 | 28,40 | 28,47 | 27,94 | 28,18 | 0,02% | - |
| 09.08.2024 | 27,37 | 28,46 | 27,37 | 28,17 | 3,74% | - |
| 08.08.2024 | 26,26 | 27,56 | 26,20 | 27,15 | 4,27% | - |
| 07.08.2024 | 27,14 | 27,78 | 25,71 | 26,04 | -2,92% | - |
| 06.08.2024 | 26,19 | 26,95 | 26,12 | 26,83 | 1,60% | - |
| 05.08.2024 | 25,82 | 26,42 | 25,82 | 26,41 | -0,05% | - |
| 02.08.2024 | 27,00 | 27,00 | 26,28 | 26,42 | -3,76% | - |
| 01.08.2024 | 28,60 | 28,75 | 27,25 | 27,45 | -4,36% | - |
| 31.07.2024 | 28,58 | 28,83 | 28,48 | 28,70 | 0,71% | - |
| 30.07.2024 | 28,44 | 28,87 | 28,44 | 28,50 | -0,32% | - |
| 29.07.2024 | 28,88 | 29,02 | 28,32 | 28,59 | -0,93% | - |
| 26.07.2024 | 28,46 | 28,95 | 28,35 | 28,86 | 1,55% | - |
| 25.07.2024 | 28,51 | 28,74 | 28,09 | 28,41 | -0,04% | - |
| 24.07.2024 | 28,66 | 28,94 | 28,34 | 28,43 | -1,60% | - |
| 23.07.2024 | 28,86 | 29,09 | 28,81 | 28,89 | -0,93% | - |
| 22.07.2024 | 28,66 | 29,23 | 28,66 | 29,16 | 1,61% | - |
| 19.07.2024 | 28,63 | 28,98 | 28,26 | 28,70 | -0,24% | - |
| 18.07.2024 | 29,69 | 29,69 | 28,69 | 28,77 | -2,90% | - |
| 17.07.2024 | 30,15 | 30,31 | 29,62 | 29,63 | -1,61% | - |
| 16.07.2024 | 29,36 | 30,11 | 29,35 | 30,11 | 2,46% | - |
| 15.07.2024 | 29,97 | 29,97 | 29,38 | 29,39 | -1,67% | - |
| 12.07.2024 | 29,52 | 30,08 | 29,35 | 29,89 | 1,89% | - |
| 11.07.2024 | 29,31 | 29,59 | 29,16 | 29,33 | 0,32% | - |
| 10.07.2024 | 29,34 | 29,48 | 29,12 | 29,24 | 0,90% | - |
| 09.07.2024 | 29,96 | 29,96 | 28,68 | 28,98 | -2,38% | - |
| 08.07.2024 | 29,06 | 29,72 | 29,06 | 29,68 | 1,77% | - |
| 05.07.2024 | 30,00 | 30,00 | 29,14 | 29,16 | -2,32% | - |
| 03.07.2024 | 29,62 | 29,95 | 29,30 | 29,86 | 1,42% | - |
| 02.07.2024 | 29,52 | 29,52 | 28,94 | 29,44 | 0,65% | - |
| 01.07.2024 | 29,36 | 29,36 | 29,19 | 29,25 | -0,24% | - |
| 28.06.2024 | 29,34 | 29,62 | 29,27 | 29,32 | 0,72% | - |
| 27.06.2024 | 29,12 | 29,40 | 28,86 | 29,11 | 0,20% | - |
| 26.06.2024 | 29,19 | 29,19 | 28,93 | 29,05 | -0,37% | - |
| 25.06.2024 | 29,23 | 29,33 | 28,84 | 29,16 | -1,47% | - |
| 24.06.2024 | 28,43 | 29,69 | 28,43 | 29,59 | 3,90% | - |
| 21.06.2024 | 28,65 | 28,65 | 28,18 | 28,48 | 0,13% | - |
| 20.06.2024 | 28,64 | 28,97 | 28,41 | 28,45 | -0,31% | - |
| 18.06.2024 | 28,56 | 28,82 | 28,49 | 28,54 | 0,02% | - |
| 17.06.2024 | 28,29 | 28,61 | 28,23 | 28,53 | 1,07% | - |
| 14.06.2024 | 28,51 | 28,56 | 28,13 | 28,22 | -1,44% | - |
| 13.06.2024 | 29,30 | 29,37 | 28,14 | 28,64 | -2,54% | - |