Echtzeit-Aktienkurs Aegion Corp.
Bid:
Ask:
Aktienkurse zur Aegion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,96 | 26,07 | 25,87 | 25,95 | 0,23% | - |
| 25.02.2021 | 25,88 | 26,08 | 0,00 | 25,89 | -0,12% | - |
| 24.02.2021 | 25,90 | 26,04 | 0,00 | 25,92 | -0,13% | - |
| 23.02.2021 | 26,06 | 26,06 | 0,00 | 25,96 | 0,08% | - |
| 22.02.2021 | 26,02 | 26,12 | 25,84 | 25,94 | -0,50% | - |
| 19.02.2021 | 26,00 | 26,18 | 25,48 | 26,07 | -0,04% | - |
| 18.02.2021 | 26,02 | 26,14 | 25,97 | 26,08 | 0,19% | - |
| 17.02.2021 | 26,01 | 26,08 | 25,98 | 26,03 | -2,18% | - |
| 16.02.2021 | 25,99 | 26,93 | 25,97 | 26,61 | 23,77% | - |
| 12.02.2021 | 21,37 | 21,72 | 21,30 | 21,50 | 0,47% | - |
| 11.02.2021 | 21,33 | 21,50 | 20,55 | 21,40 | 1,45% | - |
| 10.02.2021 | 20,62 | 21,23 | 20,30 | 21,09 | 0,91% | - |
| 09.02.2021 | 20,57 | 21,11 | 20,18 | 20,90 | 0,60% | - |
| 08.02.2021 | 20,92 | 20,95 | 20,50 | 20,78 | 2,49% | - |
| 05.02.2021 | 20,18 | 20,57 | 20,01 | 20,27 | 0,55% | - |
| 04.02.2021 | 19,63 | 20,19 | 19,61 | 20,16 | 4,75% | - |
| 03.02.2021 | 19,09 | 19,79 | 18,79 | 19,25 | 0,00% | - |
| 02.02.2021 | 19,21 | 19,42 | 19,09 | 19,25 | 0,86% | - |
| 01.02.2021 | 18,67 | 19,13 | 18,33 | 19,08 | 3,22% | - |
| 29.01.2021 | 18,83 | 19,09 | 18,44 | 18,49 | -1,20% | - |
| 28.01.2021 | 19,02 | 19,56 | 18,50 | 18,71 | -1,53% | - |
| 27.01.2021 | 19,43 | 19,59 | 18,59 | 19,00 | -4,79% | - |
| 26.01.2021 | 20,04 | 20,05 | 19,92 | 19,96 | -1,58% | - |
| 25.01.2021 | 20,46 | 20,56 | 19,79 | 20,28 | -1,84% | - |
| 22.01.2021 | 20,08 | 20,67 | 20,00 | 20,66 | 1,92% | - |
| 21.01.2021 | 20,28 | 20,28 | 20,25 | 20,27 | -2,97% | - |
| 20.01.2021 | 21,09 | 21,16 | 20,24 | 20,89 | -0,50% | - |
| 19.01.2021 | 21,07 | 21,58 | 20,85 | 20,99 | 0,05% | - |
| 15.01.2021 | 20,94 | 21,32 | 20,73 | 20,98 | -2,26% | - |
| 14.01.2021 | 21,53 | 21,53 | 21,47 | 21,47 | 2,07% | - |
| 13.01.2021 | 21,27 | 21,47 | 20,75 | 21,03 | -2,14% | - |
| 12.01.2021 | 20,98 | 21,53 | 20,59 | 21,49 | 4,65% | - |
| 11.01.2021 | 20,47 | 20,56 | 20,03 | 20,54 | 0,24% | - |
| 08.01.2021 | 20,83 | 20,92 | 20,15 | 20,49 | -3,35% | - |
| 07.01.2021 | 21,55 | 21,67 | 21,05 | 21,20 | -0,33% | - |
| 06.01.2021 | 20,78 | 21,72 | 0,00 | 21,27 | 10,15% | - |
| 05.01.2021 | 19,11 | 19,61 | 19,03 | 19,31 | 2,88% | - |
| 04.01.2021 | 19,26 | 19,28 | 18,63 | 18,77 | -1,34% | - |
| 31.12.2020 | 19,08 | 19,63 | 18,64 | 19,02 | -0,13% | - |
| 30.12.2020 | 19,14 | 19,19 | 18,87 | 19,05 | 1,38% | - |
| 29.12.2020 | 19,05 | 19,43 | 18,57 | 18,79 | -2,52% | - |
| 28.12.2020 | 20,09 | 20,18 | 18,84 | 19,27 | 1,58% | - |
| 24.12.2020 | 19,03 | 19,28 | 18,86 | 18,97 | 0,34% | - |
| 23.12.2020 | 18,81 | 19,06 | 18,73 | 18,91 | 1,75% | - |
| 22.12.2020 | 18,60 | 18,69 | 18,40 | 18,58 | 1,59% | - |
| 21.12.2020 | 18,57 | 18,66 | 18,23 | 18,29 | -2,95% | - |
| 18.12.2020 | 19,49 | 19,74 | 18,55 | 18,85 | -1,49% | - |
| 17.12.2020 | 19,18 | 19,21 | 18,98 | 19,13 | 0,34% | - |
| 16.12.2020 | 19,51 | 19,51 | 18,88 | 19,07 | -1,93% | - |
| 15.12.2020 | 18,88 | 19,50 | 18,53 | 19,44 | 5,91% | - |
| 14.12.2020 | 18,67 | 18,71 | 18,09 | 18,36 | -1,34% | - |
| 11.12.2020 | 19,10 | 19,17 | 18,46 | 18,61 | -3,25% | - |
| 10.12.2020 | 19,27 | 19,39 | 18,52 | 19,23 | -0,77% | - |
| 09.12.2020 | 19,92 | 19,95 | 19,20 | 19,38 | -0,23% | - |
| 08.12.2020 | 19,27 | 19,72 | 19,27 | 19,43 | 0,94% | - |
| 07.12.2020 | 19,14 | 19,45 | 18,90 | 19,25 | 5,19% | - |
| 04.12.2020 | 17,67 | 18,37 | 17,61 | 18,30 | 5,72% | - |
| 03.12.2020 | 17,35 | 17,75 | 17,20 | 17,31 | 1,20% | - |
| 02.12.2020 | 17,42 | 17,65 | 17,10 | 17,10 | -1,70% | - |
| 01.12.2020 | 17,55 | 17,57 | 17,17 | 17,40 | 1,58% | - |
| 30.11.2020 | 17,46 | 17,67 | 17,10 | 17,13 | -3,74% | - |
| 27.11.2020 | 17,64 | 17,85 | 17,40 | 17,79 | -1,66% | - |
| 25.11.2020 | 18,19 | 18,43 | 18,09 | 18,09 | -1,95% | - |
| 24.11.2020 | 17,88 | 18,62 | 17,83 | 18,45 | 4,71% | - |
| 23.11.2020 | 17,39 | 17,80 | 17,30 | 17,62 | 4,73% | - |
| 20.11.2020 | 17,04 | 17,14 | 16,71 | 16,83 | -3,36% | - |
| 19.11.2020 | 17,94 | 17,94 | 17,41 | 17,41 | -0,23% | - |
| 18.11.2020 | 17,14 | 17,62 | 17,06 | 17,45 | 2,47% | - |
| 17.11.2020 | 16,82 | 17,35 | 16,76 | 17,03 | -0,73% | - |
| 16.11.2020 | 16,91 | 17,32 | 16,74 | 17,16 | 4,73% | - |
| 13.11.2020 | 16,13 | 16,60 | 15,87 | 16,38 | 4,66% | - |
| 12.11.2020 | 15,85 | 15,88 | 15,51 | 15,65 | -3,45% | - |
| 11.11.2020 | 16,03 | 16,62 | 15,79 | 16,21 | -0,92% | - |
| 10.11.2020 | 16,39 | 16,93 | 0,00 | 16,36 | 7,03% | - |
| 09.11.2020 | 15,19 | 15,68 | 14,91 | 15,29 | 9,14% | - |
| 06.11.2020 | 14,44 | 14,46 | 13,93 | 14,01 | -2,71% | - |
| 05.11.2020 | 14,26 | 14,60 | 14,21 | 14,40 | 1,59% | - |
| 04.11.2020 | 14,36 | 14,85 | 0,00 | 14,17 | -3,80% | - |
| 03.11.2020 | 14,48 | 14,86 | 14,45 | 14,73 | 2,26% | - |
| 02.11.2020 | 14,08 | 14,46 | 14,03 | 14,41 | 2,97% | - |
| 30.10.2020 | 0,00 | 14,52 | 0,00 | 13,99 | 0,76% | - |
| 29.10.2020 | 14,08 | 14,45 | 13,74 | 13,89 | -4,14% | - |
| 28.10.2020 | 14,61 | 14,61 | 14,24 | 14,49 | -3,24% | - |
| 27.10.2020 | 15,27 | 15,39 | 14,90 | 14,97 | -2,95% | - |
| 26.10.2020 | 15,20 | 15,44 | 15,04 | 15,43 | -1,88% | - |
| 23.10.2020 | 15,57 | 15,77 | 15,36 | 15,72 | 1,71% | - |
| 22.10.2020 | 0,00 | 15,73 | 0,00 | 15,46 | -0,32% | - |
| 21.10.2020 | 15,80 | 15,86 | 15,42 | 15,51 | -1,93% | - |
| 20.10.2020 | 15,90 | 16,00 | 15,69 | 15,81 | 1,84% | - |
| 19.10.2020 | 16,25 | 16,36 | 15,52 | 15,53 | -3,36% | - |
| 16.10.2020 | 15,88 | 16,19 | 15,70 | 16,07 | -0,09% | - |
| 15.10.2020 | 15,39 | 16,08 | 15,22 | 16,08 | 4,86% | - |
| 14.10.2020 | 15,66 | 15,92 | 15,15 | 15,34 | -0,39% | - |
| 13.10.2020 | 15,13 | 15,60 | 15,13 | 15,40 | -0,42% | - |
| 12.10.2020 | 15,41 | 15,70 | 15,40 | 15,46 | 0,16% | - |
| 09.10.2020 | 14,98 | 15,80 | 14,98 | 15,44 | 2,05% | - |
| 08.10.2020 | 14,97 | 15,18 | 14,66 | 15,13 | 1,20% | - |
| 07.10.2020 | 15,09 | 15,11 | 14,75 | 14,95 | 1,70% | - |
| 06.10.2020 | 15,59 | 15,59 | 0,00 | 14,70 | -2,81% | - |
| 05.10.2020 | 15,30 | 15,30 | 14,61 | 15,12 | 3,70% | - |