Echtzeit-Aktienkurs Conifer Holdings
Bid:
Ask:
Aktienkurse zur Conifer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,65 | 3,69 | 3,57 | 3,57 | -9,29% | - |
| 25.02.2021 | 3,94 | 3,95 | 3,91 | 3,93 | -2,48% | - |
| 24.02.2021 | 3,89 | 4,14 | 3,89 | 4,03 | 8,48% | - |
| 23.02.2021 | 3,82 | 3,84 | 3,68 | 3,72 | -3,88% | - |
| 22.02.2021 | 3,84 | 3,87 | 3,84 | 3,87 | 3,62% | - |
| 19.02.2021 | 3,84 | 3,86 | 0,00 | 3,73 | -1,32% | - |
| 18.02.2021 | 3,77 | 3,90 | 3,70 | 3,78 | -0,53% | - |
| 17.02.2021 | 3,80 | 3,80 | 3,80 | 3,80 | 2,56% | - |
| 16.02.2021 | 3,62 | 3,75 | 3,61 | 3,71 | 1,09% | - |
| 12.02.2021 | 3,60 | 3,83 | 3,60 | 3,67 | 3,09% | - |
| 11.02.2021 | 3,80 | 3,85 | 3,53 | 3,56 | -6,08% | - |
| 10.02.2021 | 3,74 | 3,96 | 3,71 | 3,79 | -2,82% | - |
| 09.02.2021 | 3,74 | 4,09 | 3,71 | 3,90 | 3,87% | - |
| 08.02.2021 | 3,61 | 3,81 | 3,54 | 3,75 | -4,82% | - |
| 05.02.2021 | 3,42 | 4,85 | 3,40 | 3,94 | 10,99% | - |
| 04.02.2021 | 3,56 | 3,56 | 3,55 | 3,55 | 6,77% | - |
| 03.02.2021 | 3,18 | 3,42 | 3,18 | 3,33 | 4,40% | - |
| 02.02.2021 | 3,21 | 3,21 | 3,16 | 3,19 | 1,43% | - |
| 01.02.2021 | 3,15 | 3,21 | 3,13 | 3,14 | -0,48% | - |
| 29.01.2021 | 3,17 | 3,18 | 3,13 | 3,16 | 0,16% | - |
| 28.01.2021 | 3,15 | 3,20 | 3,06 | 3,15 | 0,00% | - |
| 27.01.2021 | 3,35 | 3,44 | 3,13 | 3,15 | -4,11% | - |
| 26.01.2021 | 3,21 | 3,30 | 3,21 | 3,29 | -0,45% | - |
| 25.01.2021 | 3,20 | 3,48 | 3,16 | 3,30 | 4,43% | - |
| 22.01.2021 | 2,93 | 3,39 | 2,91 | 3,16 | 7,48% | - |
| 21.01.2021 | 2,95 | 2,95 | 2,94 | 2,94 | -1,18% | - |
| 20.01.2021 | 2,95 | 3,01 | 2,94 | 2,98 | 0,85% | - |
| 19.01.2021 | 3,14 | 3,20 | 2,93 | 2,95 | -6,35% | - |
| 15.01.2021 | 3,20 | 3,27 | 3,11 | 3,15 | 0,64% | - |
| 14.01.2021 | 3,12 | 3,19 | 3,05 | 3,13 | -2,64% | - |
| 13.01.2021 | 3,24 | 3,34 | 3,15 | 3,22 | -1,23% | - |
| 12.01.2021 | 3,02 | 3,47 | 3,01 | 3,26 | 4,16% | - |
| 11.01.2021 | 2,98 | 3,13 | 2,94 | 3,13 | 6,11% | - |
| 08.01.2021 | 2,91 | 3,00 | 2,88 | 2,95 | 0,17% | - |
| 07.01.2021 | 2,96 | 3,00 | 2,87 | 2,94 | 1,03% | - |
| 06.01.2021 | 2,96 | 3,07 | 2,83 | 2,91 | -5,21% | - |
| 05.01.2021 | 2,91 | 3,10 | 2,84 | 3,07 | 0,00% | - |
| 04.01.2021 | 3,12 | 3,16 | 3,02 | 3,07 | -6,26% | - |
| 31.12.2020 | 3,38 | 3,39 | 3,03 | 3,28 | -12,20% | - |
| 30.12.2020 | 3,96 | 4,10 | 3,41 | 3,73 | 39,18% | - |
| 29.12.2020 | 2,46 | 2,76 | 2,46 | 2,68 | 6,14% | - |
| 28.12.2020 | 2,53 | 2,53 | 2,53 | 2,53 | -2,70% | - |
| 24.12.2020 | 2,33 | 2,64 | 2,33 | 2,60 | 5,70% | - |
| 23.12.2020 | 2,52 | 2,59 | 2,41 | 2,46 | 6,97% | - |
| 22.12.2020 | 2,26 | 2,33 | 2,26 | 2,30 | -1,50% | - |
| 21.12.2020 | 2,38 | 2,44 | 2,23 | 2,33 | -2,31% | - |
| 18.12.2020 | 2,33 | 2,39 | 2,26 | 2,39 | 3,02% | - |
| 16.12.2020 | 2,42 | 2,42 | 2,28 | 2,32 | -2,73% | - |
| 15.12.2020 | 2,35 | 2,43 | 2,22 | 2,38 | 2,37% | - |
| 14.12.2020 | 2,39 | 2,40 | 2,32 | 2,33 | -2,31% | - |
| 11.12.2020 | 2,24 | 2,40 | 2,24 | 2,38 | 2,15% | - |
| 10.12.2020 | 2,27 | 2,36 | 2,27 | 2,33 | 0,43% | - |
| 09.12.2020 | 2,33 | 2,36 | 2,32 | 2,32 | -0,43% | - |
| 08.12.2020 | 2,33 | 2,33 | 2,29 | 2,33 | 0,22% | - |
| 07.12.2020 | 2,33 | 2,34 | 2,29 | 2,33 | -0,85% | - |
| 04.12.2020 | 2,37 | 2,37 | 2,32 | 2,35 | -4,67% | - |
| 03.12.2020 | 2,42 | 2,49 | 2,42 | 2,46 | 85,65% | - |
| 02.12.2020 | 2,51 | 2,51 | 1,33 | 1,33 | -43,97% | - |
| 01.12.2020 | 2,54 | 2,56 | 2,36 | 2,37 | 0,42% | - |
| 30.11.2020 | 2,35 | 2,74 | 2,35 | 2,36 | 61,69% | - |
| 27.11.2020 | 2,20 | 2,20 | 1,46 | 1,46 | -35,98% | - |
| 25.11.2020 | 2,45 | 2,45 | 2,28 | 2,28 | -3,60% | - |
| 24.11.2020 | 2,41 | 2,41 | 2,33 | 2,36 | 1,51% | - |
| 23.11.2020 | 2,54 | 2,54 | 2,32 | 2,33 | -3,33% | - |
| 20.11.2020 | 2,40 | 2,46 | 2,40 | 2,41 | -8,03% | - |
| 19.11.2020 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 18.11.2020 | 2,62 | 2,62 | 2,62 | 2,62 | -1,32% | - |
| 17.11.2020 | 2,49 | 2,69 | 2,49 | 2,65 | -0,38% | - |
| 16.11.2020 | 2,49 | 2,66 | 2,49 | 2,66 | -0,93% | - |
| 13.11.2020 | 0,00 | 2,93 | 0,00 | 2,69 | -1,65% | - |
| 12.11.2020 | 2,62 | 2,78 | 2,62 | 2,73 | 1,11% | - |
| 11.11.2020 | 2,62 | 2,70 | 2,62 | 2,70 | 2,47% | - |
| 10.11.2020 | 2,51 | 2,64 | 2,51 | 2,64 | -2,41% | - |
| 09.11.2020 | 2,65 | 2,70 | 2,61 | 2,70 | 2,27% | - |
| 06.11.2020 | 2,64 | 2,64 | 2,64 | 2,64 | 1,15% | - |
| 05.11.2020 | 2,83 | 2,83 | 2,61 | 2,61 | -0,19% | - |
| 04.11.2020 | 2,45 | 2,75 | 2,45 | 2,62 | 0,00% | - |
| 03.11.2020 | 2,61 | 2,70 | 2,50 | 2,62 | -0,57% | - |
| 02.11.2020 | 2,68 | 2,68 | 2,63 | 2,63 | 1,54% | - |
| 30.10.2020 | 2,56 | 2,59 | 2,55 | 2,59 | 1,57% | - |
| 29.10.2020 | 2,54 | 2,56 | 2,54 | 2,55 | -0,58% | - |
| 28.10.2020 | 2,55 | 2,57 | 2,55 | 2,57 | -0,97% | - |
| 27.10.2020 | 2,59 | 2,59 | 2,57 | 2,59 | 0,39% | - |
| 26.10.2020 | 2,57 | 2,58 | 2,57 | 2,58 | 1,98% | - |
| 23.10.2020 | 2,59 | 2,59 | 2,53 | 2,53 | -3,44% | - |
| 22.10.2020 | 2,60 | 2,62 | 2,56 | 2,62 | 2,75% | - |
| 21.10.2020 | 2,59 | 2,59 | 2,52 | 2,55 | 1,19% | - |
| 20.10.2020 | 2,55 | 2,58 | 2,52 | 2,52 | 0,80% | - |
| 19.10.2020 | 2,53 | 2,53 | 2,50 | 2,50 | -3,29% | - |
| 16.10.2020 | 2,57 | 2,60 | 2,57 | 2,59 | -0,39% | - |
| 15.10.2020 | 2,63 | 2,65 | 2,60 | 2,60 | -1,70% | - |
| 14.10.2020 | 2,78 | 2,78 | 2,55 | 2,64 | -1,68% | - |
| 13.10.2020 | 2,78 | 2,78 | 2,66 | 2,69 | 0,75% | - |
| 12.10.2020 | 2,91 | 2,91 | 2,67 | 2,67 | -4,48% | - |
| 09.10.2020 | 2,54 | 2,79 | 2,54 | 2,79 | 6,69% | - |
| 08.10.2020 | 2,59 | 2,65 | 2,59 | 2,62 | -3,15% | - |
| 07.10.2020 | 3,12 | 3,12 | 2,70 | 2,70 | -5,59% | - |
| 06.10.2020 | 2,94 | 2,94 | 2,83 | 2,86 | 1,42% | - |
| 05.10.2020 | 2,94 | 2,94 | 2,73 | 2,82 | -3,59% | - |
| 01.10.2020 | 2,67 | 2,95 | 2,67 | 2,93 | 0,00% | - |