Echtzeit-Aktienkurs ChannelAdvisor Corp.
Bid:
Ask:
Aktienkurse zur ChannelAdvisor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,69 | 22,69 | 22,31 | 22,57 | -0,24% | - |
| 25.02.2021 | 23,73 | 23,79 | 22,50 | 22,63 | -5,93% | - |
| 24.02.2021 | 23,81 | 24,31 | 0,00 | 24,05 | 0,31% | - |
| 23.02.2021 | 23,33 | 24,26 | 23,08 | 23,98 | -2,00% | - |
| 22.02.2021 | 25,07 | 25,16 | 24,44 | 24,47 | -4,73% | - |
| 19.02.2021 | 25,36 | 25,92 | 25,16 | 25,68 | 1,14% | - |
| 18.02.2021 | 25,72 | 25,96 | 25,27 | 25,39 | -3,35% | - |
| 17.02.2021 | 26,27 | 26,33 | 26,26 | 26,27 | -1,00% | - |
| 16.02.2021 | 27,40 | 27,48 | 25,84 | 26,54 | -7,03% | - |
| 12.02.2021 | 28,60 | 28,87 | 28,25 | 28,54 | 0,53% | - |
| 11.02.2021 | 28,04 | 29,11 | 26,18 | 28,39 | 11,16% | - |
| 10.02.2021 | 25,67 | 26,02 | 24,85 | 25,54 | -1,52% | - |
| 09.02.2021 | 25,60 | 26,21 | 25,26 | 25,94 | 5,51% | - |
| 08.02.2021 | 24,32 | 24,64 | 23,87 | 24,58 | 5,86% | - |
| 05.02.2021 | 23,03 | 23,23 | 22,77 | 23,22 | 6,05% | - |
| 04.02.2021 | 21,44 | 21,96 | 21,44 | 21,90 | 3,25% | - |
| 03.02.2021 | 21,49 | 21,62 | 21,09 | 21,21 | -0,24% | - |
| 02.02.2021 | 20,87 | 21,32 | 20,74 | 21,26 | 1,41% | - |
| 01.02.2021 | 20,92 | 20,97 | 20,92 | 20,96 | 2,19% | - |
| 29.01.2021 | 20,86 | 21,07 | 20,02 | 20,51 | -2,22% | - |
| 28.01.2021 | 21,03 | 21,20 | 20,37 | 20,98 | -0,87% | - |
| 27.01.2021 | 21,36 | 21,41 | 20,92 | 21,16 | -0,47% | - |
| 26.01.2021 | 21,13 | 21,45 | 20,90 | 21,26 | 1,67% | - |
| 25.01.2021 | 20,90 | 20,91 | 20,90 | 20,91 | 4,42% | - |
| 22.01.2021 | 19,66 | 20,06 | 19,47 | 20,03 | 2,53% | - |
| 21.01.2021 | 19,66 | 19,94 | 19,30 | 19,53 | -0,38% | - |
| 20.01.2021 | 19,77 | 19,97 | 19,29 | 19,61 | 1,74% | - |
| 19.01.2021 | 18,97 | 19,47 | 18,96 | 19,27 | 1,55% | - |
| 15.01.2021 | 18,46 | 19,13 | 18,41 | 18,98 | 2,21% | - |
| 14.01.2021 | 18,58 | 18,88 | 18,44 | 18,57 | 0,19% | - |
| 13.01.2021 | 18,79 | 18,90 | 18,26 | 18,53 | 2,15% | - |
| 12.01.2021 | 17,59 | 18,25 | 17,55 | 18,14 | 3,57% | - |
| 11.01.2021 | 17,21 | 17,77 | 17,16 | 17,52 | 1,21% | - |
| 08.01.2021 | 17,28 | 17,64 | 17,11 | 17,31 | -0,69% | - |
| 07.01.2021 | 16,92 | 17,49 | 16,80 | 17,43 | 6,93% | - |
| 06.01.2021 | 16,05 | 16,47 | 16,05 | 16,30 | 4,52% | - |
| 05.01.2021 | 15,41 | 15,77 | 15,27 | 15,59 | 1,83% | - |
| 04.01.2021 | 15,98 | 15,98 | 15,16 | 15,31 | -4,52% | - |
| 31.12.2020 | 16,38 | 16,41 | 15,95 | 16,04 | -1,54% | - |
| 30.12.2020 | 16,08 | 16,39 | 15,87 | 16,29 | 1,78% | - |
| 29.12.2020 | 16,03 | 16,21 | 15,84 | 16,00 | -1,84% | - |
| 28.12.2020 | 16,00 | 16,31 | 15,99 | 16,30 | 1,94% | - |
| 24.12.2020 | 16,31 | 16,55 | 15,99 | 15,99 | -4,08% | - |
| 23.12.2020 | 16,73 | 17,10 | 16,66 | 16,67 | -1,97% | - |
| 22.12.2020 | 16,74 | 17,06 | 16,55 | 17,01 | 4,01% | - |
| 21.12.2020 | 15,73 | 16,38 | 15,73 | 16,35 | 0,25% | - |
| 18.12.2020 | 16,51 | 16,84 | 16,04 | 16,31 | 1,49% | - |
| 17.12.2020 | 16,52 | 16,53 | 14,99 | 16,07 | -0,56% | - |
| 16.12.2020 | 15,63 | 17,30 | 15,52 | 16,16 | 4,39% | - |
| 15.12.2020 | 15,40 | 15,62 | 15,21 | 15,48 | 1,08% | - |
| 14.12.2020 | 15,07 | 15,42 | 14,86 | 15,32 | 8,16% | - |
| 11.12.2020 | 14,64 | 14,65 | 14,10 | 14,16 | -4,90% | - |
| 10.12.2020 | 14,87 | 15,11 | 14,67 | 14,89 | -2,97% | - |
| 09.12.2020 | 15,04 | 16,51 | 15,04 | 15,35 | -1,16% | - |
| 08.12.2020 | 15,48 | 16,44 | 15,46 | 15,53 | 0,88% | - |
| 07.12.2020 | 15,13 | 15,60 | 15,11 | 15,39 | 0,69% | - |
| 04.12.2020 | 15,00 | 15,59 | 14,94 | 15,29 | 2,93% | - |
| 03.12.2020 | 14,94 | 15,01 | 14,82 | 14,85 | 6,11% | - |
| 02.12.2020 | 14,30 | 14,74 | 14,00 | 14,00 | -0,46% | - |
| 01.12.2020 | 14,31 | 14,57 | 12,93 | 14,06 | 0,36% | - |
| 30.11.2020 | 14,68 | 14,80 | 13,21 | 14,01 | -5,31% | - |
| 27.11.2020 | 14,69 | 15,03 | 14,52 | 14,80 | 2,74% | - |
| 25.11.2020 | 14,16 | 14,69 | 14,13 | 14,40 | 1,27% | - |
| 24.11.2020 | 13,73 | 14,27 | 13,71 | 14,22 | 2,19% | - |
| 23.11.2020 | 13,59 | 14,21 | 13,55 | 13,92 | 1,31% | - |
| 20.11.2020 | 13,84 | 13,95 | 13,67 | 13,74 | 1,48% | - |
| 19.11.2020 | 13,73 | 13,78 | 13,52 | 13,54 | -0,99% | - |
| 18.11.2020 | 13,66 | 13,95 | 13,62 | 13,67 | 0,37% | - |
| 17.11.2020 | 13,44 | 13,78 | 13,44 | 13,62 | 0,11% | - |
| 16.11.2020 | 13,61 | 13,68 | 13,38 | 13,61 | -1,66% | - |
| 13.11.2020 | 13,87 | 13,95 | 13,65 | 13,84 | -0,32% | - |
| 12.11.2020 | 14,03 | 14,19 | 13,75 | 13,88 | -0,47% | - |
| 11.11.2020 | 14,18 | 14,57 | 13,94 | 13,95 | 0,54% | - |
| 10.11.2020 | 13,92 | 14,19 | 0,00 | 13,87 | -2,60% | - |
| 09.11.2020 | 14,62 | 15,09 | 0,00 | 14,24 | -4,20% | - |
| 06.11.2020 | 13,46 | 15,46 | 13,46 | 14,87 | -2,46% | - |
| 05.11.2020 | 16,74 | 16,93 | 15,20 | 15,24 | -16,58% | - |
| 04.11.2020 | 18,07 | 18,84 | 18,05 | 18,27 | 6,44% | - |
| 03.11.2020 | 17,35 | 17,53 | 16,91 | 17,17 | 3,75% | - |
| 02.11.2020 | 16,98 | 17,08 | 16,29 | 16,55 | 2,29% | - |
| 30.10.2020 | 16,69 | 16,77 | 16,12 | 16,18 | -8,41% | - |
| 29.10.2020 | 18,17 | 18,23 | 17,43 | 17,66 | -1,73% | - |
| 28.10.2020 | 18,02 | 18,35 | 17,51 | 17,97 | -3,93% | - |
| 27.10.2020 | 18,71 | 18,71 | 18,66 | 18,71 | 5,59% | - |
| 26.10.2020 | 17,93 | 18,03 | 17,63 | 17,72 | -1,34% | - |
| 23.10.2020 | 17,40 | 18,11 | 17,32 | 17,96 | 5,22% | - |
| 22.10.2020 | 17,11 | 17,27 | 16,88 | 17,07 | 0,80% | - |
| 21.10.2020 | 17,38 | 17,52 | 16,89 | 16,93 | -3,48% | - |
| 20.10.2020 | 17,29 | 17,54 | 17,04 | 17,54 | 2,69% | - |
| 19.10.2020 | 0,00 | 17,93 | 0,00 | 17,08 | -5,69% | - |
| 16.10.2020 | 18,56 | 18,78 | 18,02 | 18,11 | 8,97% | - |
| 15.10.2020 | 16,34 | 16,95 | 16,15 | 16,62 | -1,39% | - |
| 14.10.2020 | 17,09 | 17,42 | 16,72 | 16,86 | -2,35% | - |
| 13.10.2020 | 17,35 | 17,56 | 17,11 | 17,26 | 1,53% | - |
| 12.10.2020 | 16,61 | 17,02 | 16,54 | 17,00 | 2,22% | - |
| 09.10.2020 | 16,61 | 16,77 | 16,36 | 16,63 | 1,84% | - |
| 08.10.2020 | 16,41 | 16,48 | 16,04 | 16,33 | -1,12% | - |
| 07.10.2020 | 15,86 | 16,52 | 15,58 | 16,52 | 8,08% | - |
| 06.10.2020 | 15,25 | 15,71 | 0,00 | 15,28 | 2,45% | - |
| 05.10.2020 | 15,00 | 15,33 | 14,63 | 14,92 | 1,26% | - |