Echtzeit-Aktienkurs Ciner Resources LP
Bid:
Ask:
Aktienkurse zur Ciner Resources LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,43 | 14,43 | 13,32 | 13,32 | -2,17% | - |
| 25.02.2021 | 13,70 | 14,17 | 13,11 | 13,62 | 2,33% | - |
| 24.02.2021 | 13,28 | 13,56 | 12,38 | 13,31 | 0,60% | - |
| 23.02.2021 | 12,96 | 13,50 | 12,69 | 13,23 | 1,42% | - |
| 22.02.2021 | 13,04 | 13,04 | 13,04 | 13,04 | -4,89% | - |
| 19.02.2021 | 13,24 | 14,22 | 12,81 | 13,71 | -0,98% | - |
| 18.02.2021 | 13,85 | 14,70 | 13,19 | 13,85 | 0,80% | - |
| 17.02.2021 | 13,27 | 14,07 | 13,14 | 13,74 | 0,77% | - |
| 16.02.2021 | 13,63 | 14,00 | 13,27 | 13,63 | -0,40% | - |
| 12.02.2021 | 13,64 | 14,23 | 12,93 | 13,69 | 2,01% | - |
| 11.02.2021 | 13,48 | 14,40 | 13,29 | 13,42 | -3,66% | - |
| 10.02.2021 | 14,85 | 14,85 | 13,24 | 13,93 | -1,73% | - |
| 09.02.2021 | 13,23 | 14,59 | 13,23 | 14,17 | 1,18% | - |
| 08.02.2021 | 14,26 | 14,26 | 13,28 | 14,01 | 3,82% | - |
| 05.02.2021 | 13,49 | 13,94 | 12,86 | 13,49 | 2,16% | - |
| 04.02.2021 | 13,04 | 13,28 | 12,63 | 13,21 | 0,84% | - |
| 03.02.2021 | 13,14 | 13,52 | 12,81 | 13,10 | -1,06% | - |
| 02.02.2021 | 12,58 | 13,28 | 11,95 | 13,24 | 5,33% | - |
| 01.02.2021 | 13,19 | 13,65 | 12,57 | 12,57 | -2,45% | - |
| 29.01.2021 | 12,81 | 13,37 | 12,74 | 12,88 | -1,30% | - |
| 28.01.2021 | 12,70 | 13,49 | 11,97 | 13,05 | 0,23% | - |
| 27.01.2021 | 14,32 | 14,32 | 12,94 | 13,02 | -3,91% | - |
| 26.01.2021 | 13,81 | 14,27 | 13,23 | 13,55 | -2,06% | - |
| 25.01.2021 | 13,56 | 14,02 | 13,15 | 13,84 | -0,50% | - |
| 22.01.2021 | 14,33 | 14,38 | 13,56 | 13,91 | -1,07% | - |
| 21.01.2021 | 14,25 | 14,60 | 13,78 | 14,06 | 1,59% | - |
| 20.01.2021 | 14,33 | 14,33 | 13,72 | 13,84 | 0,69% | - |
| 19.01.2021 | 13,87 | 14,43 | 13,67 | 13,74 | 0,40% | - |
| 15.01.2021 | 13,93 | 14,42 | 13,22 | 13,69 | -2,87% | - |
| 14.01.2021 | 14,01 | 14,70 | 13,86 | 14,09 | 0,97% | - |
| 13.01.2021 | 13,21 | 13,96 | 13,21 | 13,96 | -0,92% | - |
| 12.01.2021 | 13,75 | 14,17 | 13,34 | 14,09 | 4,57% | - |
| 11.01.2021 | 13,55 | 13,99 | 13,16 | 13,47 | -2,92% | - |
| 08.01.2021 | 14,21 | 14,59 | 13,48 | 13,88 | -3,21% | - |
| 07.01.2021 | 13,78 | 14,49 | 13,66 | 14,34 | -0,10% | - |
| 06.01.2021 | 13,18 | 14,59 | 13,15 | 14,35 | 6,69% | - |
| 05.01.2021 | 12,63 | 13,56 | 12,22 | 13,45 | 11,53% | - |
| 04.01.2021 | 12,27 | 12,71 | 12,06 | 12,06 | -3,79% | - |
| 31.12.2020 | 12,33 | 12,77 | 12,05 | 12,54 | 0,52% | - |
| 30.12.2020 | 11,89 | 12,93 | 11,88 | 12,47 | 2,63% | - |
| 29.12.2020 | 11,94 | 12,59 | 11,92 | 12,15 | -0,94% | - |
| 28.12.2020 | 12,27 | 12,27 | 12,27 | 12,27 | -2,47% | - |
| 24.12.2020 | 11,70 | 12,80 | 11,70 | 12,58 | 2,91% | - |
| 23.12.2020 | 12,20 | 12,69 | 11,85 | 12,22 | 0,53% | - |
| 22.12.2020 | 12,40 | 12,40 | 11,87 | 12,16 | -0,94% | - |
| 21.12.2020 | 12,06 | 12,48 | 12,03 | 12,27 | -0,77% | - |
| 18.12.2020 | 11,93 | 12,76 | 11,93 | 12,37 | -1,67% | - |
| 17.12.2020 | 13,49 | 13,49 | 12,22 | 12,58 | 0,12% | - |
| 16.12.2020 | 12,96 | 13,59 | 12,34 | 12,56 | -0,75% | - |
| 15.12.2020 | 12,69 | 13,15 | 12,41 | 12,66 | 3,64% | - |
| 14.12.2020 | 11,80 | 12,21 | 11,80 | 12,21 | -2,16% | - |
| 11.12.2020 | 12,45 | 12,48 | 11,95 | 12,48 | 4,13% | - |
| 10.12.2020 | 12,01 | 12,39 | 11,93 | 11,99 | -0,13% | - |
| 09.12.2020 | 12,14 | 12,17 | 11,87 | 12,00 | -2,60% | - |
| 08.12.2020 | 12,75 | 13,17 | 11,51 | 12,32 | 2,11% | - |
| 07.12.2020 | 12,07 | 12,42 | 11,84 | 12,07 | -2,74% | - |
| 04.12.2020 | 11,88 | 12,41 | 11,80 | 12,41 | 2,90% | - |
| 03.12.2020 | 12,03 | 12,33 | 11,67 | 12,06 | 31,46% | - |
| 02.12.2020 | 12,17 | 12,78 | 9,17 | 9,17 | -23,30% | - |
| 01.12.2020 | 12,56 | 12,56 | 11,75 | 11,96 | 0,46% | - |
| 30.11.2020 | 12,42 | 12,74 | 11,90 | 11,90 | -4,57% | - |
| 27.11.2020 | 11,80 | 12,75 | 11,80 | 12,47 | 1,01% | - |
| 25.11.2020 | 12,05 | 12,66 | 11,85 | 12,35 | 0,08% | - |
| 24.11.2020 | 12,42 | 12,67 | 12,12 | 12,34 | -1,40% | - |
| 23.11.2020 | 11,64 | 12,51 | 11,64 | 12,51 | 4,38% | - |
| 20.11.2020 | 12,09 | 12,10 | 11,80 | 11,99 | 0,88% | - |
| 19.11.2020 | 12,26 | 12,26 | 11,48 | 11,88 | 0,30% | - |
| 18.11.2020 | 11,64 | 12,27 | 11,64 | 11,85 | 0,81% | - |
| 17.11.2020 | 11,93 | 11,96 | 11,70 | 11,75 | -0,30% | - |
| 16.11.2020 | 12,04 | 12,16 | 11,64 | 11,79 | 2,93% | - |
| 13.11.2020 | 11,74 | 12,02 | 11,45 | 11,45 | -0,22% | - |
| 12.11.2020 | 11,89 | 11,89 | 11,31 | 11,48 | -4,30% | - |
| 11.11.2020 | 11,79 | 13,07 | 11,79 | 11,99 | -0,95% | - |
| 10.11.2020 | 11,47 | 12,31 | 11,08 | 12,11 | 4,35% | - |
| 09.11.2020 | 11,62 | 11,88 | 11,29 | 11,60 | 1,93% | - |
| 06.11.2020 | 11,24 | 11,70 | 10,98 | 11,38 | 0,53% | - |
| 05.11.2020 | 11,77 | 12,15 | 10,99 | 11,32 | 4,67% | - |
| 04.11.2020 | 11,12 | 11,93 | 10,66 | 10,82 | -1,37% | - |
| 03.11.2020 | 11,22 | 11,86 | 10,65 | 10,97 | -1,75% | - |
| 02.11.2020 | 11,39 | 11,43 | 10,94 | 11,16 | 1,27% | - |
| 30.10.2020 | 11,21 | 11,42 | 10,95 | 11,02 | -5,37% | - |
| 29.10.2020 | 11,20 | 11,92 | 10,90 | 11,65 | 2,37% | - |
| 28.10.2020 | 11,30 | 11,64 | 10,85 | 11,38 | -0,35% | - |
| 27.10.2020 | 11,85 | 11,86 | 11,42 | 11,42 | -1,25% | - |
| 26.10.2020 | 11,68 | 11,69 | 11,54 | 11,56 | -0,64% | - |
| 23.10.2020 | 11,83 | 12,42 | 11,57 | 11,64 | -2,06% | - |
| 22.10.2020 | 11,94 | 12,34 | 11,55 | 11,88 | 0,08% | - |
| 21.10.2020 | 12,22 | 12,24 | 11,61 | 11,87 | -0,04% | - |
| 20.10.2020 | 12,31 | 12,31 | 11,63 | 11,88 | -3,77% | - |
| 19.10.2020 | 12,20 | 12,52 | 12,06 | 12,34 | -0,72% | - |
| 16.10.2020 | 12,62 | 12,67 | 12,17 | 12,43 | -0,40% | - |
| 15.10.2020 | 12,22 | 12,82 | 12,22 | 12,48 | 1,75% | - |
| 14.10.2020 | 12,68 | 12,79 | 12,03 | 12,27 | 1,03% | - |
| 13.10.2020 | 12,26 | 12,81 | 11,80 | 12,14 | 1,68% | - |
| 12.10.2020 | 12,38 | 12,77 | 11,56 | 11,94 | -6,86% | - |
| 09.10.2020 | 12,37 | 12,84 | 12,21 | 12,82 | 0,87% | - |
| 08.10.2020 | 12,53 | 13,00 | 12,43 | 12,71 | 1,27% | - |
| 07.10.2020 | 11,99 | 13,17 | 11,99 | 12,55 | -1,45% | - |
| 06.10.2020 | 12,66 | 12,91 | 12,50 | 12,74 | -2,79% | - |
| 05.10.2020 | 12,93 | 13,36 | 12,42 | 13,10 | 4,59% | - |