Echtzeit-Aktienkurs Bojangles'
Bid:
Ask:
Aktienkurse zur Bojangles' Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2019 | 16,09 | 16,09 | 16,09 | 16,09 | 0,00% | - |
| 28.01.2019 | 16,09 | 16,09 | 16,09 | 16,09 | -0,06% | - |
| 25.01.2019 | 16,09 | 16,10 | 16,09 | 16,10 | 0,06% | 21.630,00 |
| 24.01.2019 | 16,08 | 16,10 | 16,08 | 16,09 | 0,00% | 68.759,00 |
| 23.01.2019 | 16,07 | 16,09 | 16,06 | 16,09 | 0,19% | 38.595,00 |
| 22.01.2019 | 16,06 | 16,06 | 16,05 | 16,06 | 0,12% | 21.128,00 |
| 18.01.2019 | 16,05 | 16,06 | 16,04 | 16,04 | -0,12% | 88.126,00 |
| 17.01.2019 | 16,05 | 16,06 | 16,04 | 16,06 | 0,16% | 14.419,00 |
| 16.01.2019 | 16,05 | 16,05 | 16,04 | 16,04 | -0,03% | 32.559,00 |
| 15.01.2019 | 16,08 | 16,08 | 16,02 | 16,04 | -0,19% | 76.051,00 |
| 14.01.2019 | 16,07 | 16,09 | 16,06 | 16,07 | 0,00% | 89.465,00 |
| 11.01.2019 | 16,09 | 16,09 | 16,07 | 16,07 | -0,09% | 108.587,00 |
| 10.01.2019 | 16,09 | 16,09 | 16,07 | 16,09 | 0,03% | 46.367,00 |
| 09.01.2019 | 16,09 | 16,09 | 16,08 | 16,08 | -0,06% | 65.702,00 |
| 08.01.2019 | 16,10 | 16,10 | 16,08 | 16,09 | 0,00% | 37.005,00 |
| 07.01.2019 | 16,07 | 16,09 | 16,07 | 16,09 | 0,06% | 69.363,00 |
| 04.01.2019 | 16,08 | 16,11 | 16,07 | 16,08 | 0,03% | 34.786,00 |
| 03.01.2019 | 16,08 | 16,09 | 16,06 | 16,08 | -0,03% | 91.957,00 |
| 02.01.2019 | 16,06 | 16,09 | 16,05 | 16,08 | 0,00% | 143.276,00 |
| 31.12.2018 | 16,06 | 16,08 | 16,06 | 16,08 | 0,09% | 17.520,00 |
| 28.12.2018 | 16,07 | 16,10 | 16,05 | 16,07 | 0,03% | 39.884,00 |
| 27.12.2018 | 16,06 | 16,08 | 16,03 | 16,06 | -0,03% | 63.290,00 |
| 26.12.2018 | 16,05 | 16,07 | 16,01 | 16,07 | 0,22% | 85.664,00 |
| 24.12.2018 | 16,02 | 16,07 | 16,01 | 16,03 | 0,00% | 64.148,00 |
| 21.12.2018 | 16,06 | 16,07 | 16,02 | 16,03 | -0,06% | 95.845,00 |
| 20.12.2018 | 16,04 | 16,08 | 16,03 | 16,04 | -0,03% | 86.745,00 |
| 19.12.2018 | 16,06 | 16,07 | 16,04 | 16,05 | 0,19% | 50.632,00 |
| 18.12.2018 | 16,03 | 16,03 | 16,01 | 16,02 | 0,00% | 35.486,00 |
| 17.12.2018 | 16,09 | 16,09 | 16,00 | 16,02 | -0,16% | 56.944,00 |
| 14.12.2018 | 16,07 | 16,08 | 16,04 | 16,04 | 0,00% | 44.132,00 |
| 13.12.2018 | 16,02 | 16,07 | 16,02 | 16,04 | 0,19% | 32.436,00 |
| 12.12.2018 | 16,12 | 16,12 | 15,96 | 16,01 | -0,25% | 77.347,00 |
| 11.12.2018 | 16,08 | 16,12 | 16,05 | 16,05 | -0,31% | 42.638,00 |
| 10.12.2018 | 16,11 | 16,11 | 16,05 | 16,10 | -0,06% | 46.865,00 |
| 07.12.2018 | 16,09 | 16,11 | 16,07 | 16,11 | 0,19% | 45.808,00 |
| 06.12.2018 | 16,09 | 16,11 | 16,03 | 16,08 | 0,12% | 52.724,00 |
| 04.12.2018 | 16,12 | 16,13 | 16,05 | 16,06 | -0,28% | 36.744,00 |
| 03.12.2018 | 16,11 | 16,12 | 16,05 | 16,11 | 0,03% | 41.614,00 |
| 30.11.2018 | 16,07 | 16,16 | 16,06 | 16,10 | 0,28% | 27.892,00 |
| 29.11.2018 | 16,08 | 16,14 | 16,05 | 16,06 | -0,22% | 43.792,00 |
| 28.11.2018 | 16,15 | 16,22 | 16,09 | 16,09 | -0,03% | 37.469,00 |
| 27.11.2018 | 16,06 | 16,18 | 16,05 | 16,10 | 0,28% | 69.336,00 |
| 26.11.2018 | 16,05 | 16,06 | 16,04 | 16,05 | 0,00% | 57.638,00 |
| 23.11.2018 | 16,05 | 16,06 | 16,04 | 16,05 | 0,03% | 35.567,00 |
| 21.11.2018 | 16,03 | 16,06 | 16,01 | 16,05 | 0,16% | 43.028,00 |
| 20.11.2018 | 16,03 | 16,05 | 16,00 | 16,02 | -0,12% | 150.925,00 |
| 19.11.2018 | 16,05 | 16,06 | 16,02 | 16,04 | -0,06% | 144.297,00 |
| 16.11.2018 | 16,00 | 16,06 | 16,00 | 16,05 | 0,25% | 90.096,00 |
| 15.11.2018 | 16,05 | 16,07 | 15,96 | 16,01 | -0,31% | 254.370,00 |
| 14.11.2018 | 16,07 | 16,08 | 16,04 | 16,06 | 0,06% | 272.592,00 |
| 13.11.2018 | 16,05 | 16,07 | 16,04 | 16,05 | 0,12% | 355.136,00 |
| 12.11.2018 | 16,05 | 16,08 | 16,03 | 16,03 | -0,31% | 289.007,00 |
| 09.11.2018 | 16,03 | 16,08 | 16,03 | 16,08 | 0,00% | 126.808,00 |
| 08.11.2018 | 16,10 | 16,11 | 16,06 | 16,08 | 0,06% | 119.221,00 |
| 07.11.2018 | 16,08 | 16,12 | 16,03 | 16,07 | -0,19% | 122.605,00 |
| 06.11.2018 | 16,05 | 16,17 | 16,03 | 16,10 | 0,63% | 257.313,00 |
| 05.11.2018 | 15,81 | 16,04 | 15,80 | 16,00 | 1,33% | 8.896,00 |
| 02.11.2018 | 15,72 | 15,81 | 15,45 | 15,79 | 1,41% | 10.802,00 |
| 01.11.2018 | 15,93 | 15,97 | 15,57 | 15,57 | -1,46% | 9.768,00 |
| 31.10.2018 | 15,91 | 15,96 | 15,56 | 15,80 | 0,06% | 10.805,00 |
| 30.10.2018 | 15,44 | 15,85 | 15,39 | 15,79 | 3,41% | 9.061,00 |
| 29.10.2018 | 15,42 | 15,68 | 15,08 | 15,27 | -0,07% | 10.751,00 |
| 26.10.2018 | 15,12 | 15,31 | 15,06 | 15,28 | 0,20% | 6.072,00 |
| 25.10.2018 | 15,27 | 15,52 | 15,19 | 15,25 | 0,26% | 6.328,00 |
| 24.10.2018 | 15,73 | 15,74 | 15,21 | 15,21 | -2,56% | 23.742,00 |
| 23.10.2018 | 15,36 | 15,65 | 15,20 | 15,61 | -0,38% | 11.954,00 |
| 22.10.2018 | 16,12 | 16,13 | 15,64 | 15,67 | -2,12% | 34.187,00 |
| 19.10.2018 | 16,26 | 16,34 | 15,94 | 16,01 | -1,48% | 11.668,00 |
| 18.10.2018 | 16,24 | 16,40 | 16,08 | 16,25 | -0,06% | 17.072,00 |
| 17.10.2018 | 16,42 | 16,47 | 16,25 | 16,26 | -1,22% | 24.919,00 |
| 16.10.2018 | 16,35 | 16,51 | 16,32 | 16,46 | 0,61% | 4.625,00 |
| 15.10.2018 | 15,91 | 16,46 | 15,91 | 16,36 | 0,74% | 11.017,00 |
| 12.10.2018 | 16,09 | 16,28 | 15,99 | 16,24 | 1,50% | 19.199,00 |
| 11.10.2018 | 16,10 | 16,40 | 15,96 | 16,00 | -0,62% | 39.868,00 |
| 10.10.2018 | 16,51 | 16,57 | 16,06 | 16,10 | -3,45% | 12.620,00 |
| 09.10.2018 | 16,75 | 17,01 | 16,53 | 16,68 | -0,45% | 24.021,00 |
| 08.10.2018 | 16,72 | 16,83 | 16,51 | 16,75 | 1,39% | 18.055,00 |
| 05.10.2018 | 16,19 | 16,60 | 16,05 | 16,52 | 4,29% | 17.652,00 |
| 04.10.2018 | 15,35 | 15,99 | 15,14 | 15,84 | 0,38% | 32.391,00 |
| 03.10.2018 | 16,09 | 16,09 | 15,56 | 15,78 | -1,74% | 22.199,00 |
| 02.10.2018 | 16,25 | 16,25 | 15,89 | 16,06 | -1,65% | 33.518,00 |
| 01.10.2018 | 15,69 | 17,10 | 15,69 | 16,33 | 3,85% | 61.439,00 |
| 28.09.2018 | 14,05 | 16,35 | 13,75 | 15,73 | 11,92% | 100.189,00 |
| 27.09.2018 | 13,80 | 14,05 | 13,80 | 14,05 | 2,18% | 7.473,00 |
| 26.09.2018 | 13,70 | 13,80 | 13,60 | 13,75 | 0,36% | 6.798,00 |
| 25.09.2018 | 13,25 | 14,05 | 13,25 | 13,70 | 4,18% | 23.563,00 |
| 24.09.2018 | 13,10 | 13,18 | 13,00 | 13,15 | -0,19% | 18.035,00 |
| 21.09.2018 | 13,45 | 13,45 | 13,05 | 13,18 | -2,04% | 6.572,00 |
| 20.09.2018 | 13,60 | 13,60 | 13,45 | 13,45 | -0,74% | 10.851,00 |
| 19.09.2018 | 13,50 | 13,60 | 13,35 | 13,55 | 1,12% | 7.873,00 |
| 18.09.2018 | 13,45 | 13,55 | 13,35 | 13,40 | -0,74% | 11.278,00 |
| 17.09.2018 | 13,55 | 13,85 | 13,45 | 13,50 | -0,55% | 8.678,00 |
| 14.09.2018 | 13,60 | 13,65 | 13,30 | 13,58 | -1,27% | 9.966,00 |
| 13.09.2018 | 13,50 | 13,80 | 13,35 | 13,75 | 2,23% | 13.927,00 |
| 12.09.2018 | 13,85 | 13,85 | 13,10 | 13,45 | -2,89% | 22.110,00 |
| 11.09.2018 | 14,20 | 14,35 | 13,85 | 13,85 | -1,07% | 15.809,00 |
| 10.09.2018 | 14,25 | 14,45 | 14,00 | 14,00 | -1,93% | 16.795,00 |
| 07.09.2018 | 14,35 | 14,35 | 14,20 | 14,28 | -0,17% | 3.975,00 |
| 06.09.2018 | 14,60 | 14,70 | 14,30 | 14,30 | -2,05% | 3.609,00 |
| 05.09.2018 | 14,30 | 14,60 | 14,25 | 14,60 | 1,74% | 2.981,00 |