Echtzeit-Aktienkurs Ebix Inc.
Bid:
Ask:
Aktienkurse zur Ebix Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 24,18 | 24,82 | 23,67 | 24,33 | 2,40% | - |
25.02.2021 | 25,83 | 26,48 | 23,61 | 23,76 | -5,79% | - |
24.02.2021 | 25,23 | 25,30 | 25,13 | 25,22 | 8,59% | - |
23.02.2021 | 26,27 | 26,44 | 22,57 | 23,23 | -23,95% | - |
22.02.2021 | 26,75 | 32,75 | 26,12 | 30,54 | -39,79% | - |
19.02.2021 | 51,15 | 51,53 | 50,13 | 50,72 | -0,44% | - |
18.02.2021 | 51,29 | 51,92 | 49,65 | 50,95 | -2,57% | - |
17.02.2021 | 51,02 | 52,85 | 0,00 | 52,29 | 2,15% | - |
16.02.2021 | 52,68 | 52,88 | 49,75 | 51,19 | -0,52% | - |
12.02.2021 | 51,81 | 52,26 | 51,09 | 51,46 | -1,45% | - |
11.02.2021 | 54,57 | 55,07 | 51,04 | 52,22 | -2,87% | - |
10.02.2021 | 52,83 | 54,69 | 51,64 | 53,76 | -2,09% | - |
09.02.2021 | 52,35 | 55,56 | 52,12 | 54,91 | 4,78% | - |
08.02.2021 | 50,29 | 53,60 | 50,14 | 52,40 | 9,26% | - |
05.02.2021 | 46,68 | 48,20 | 46,21 | 47,96 | 2,68% | - |
04.02.2021 | 46,62 | 46,72 | 46,61 | 46,71 | -1,06% | - |
03.02.2021 | 41,49 | 47,47 | 41,49 | 47,21 | 12,50% | - |
02.02.2021 | 46,94 | 47,73 | 41,22 | 41,97 | -21,75% | - |
01.02.2021 | 53,11 | 55,56 | 52,55 | 53,63 | 2,67% | - |
29.01.2021 | 53,09 | 55,42 | 0,00 | 52,24 | -0,81% | - |
28.01.2021 | 59,99 | 60,09 | 50,26 | 52,66 | -10,08% | - |
27.01.2021 | 53,36 | 64,26 | 53,31 | 58,57 | 21,53% | - |
26.01.2021 | 48,22 | 48,22 | 48,13 | 48,19 | 3,95% | - |
25.01.2021 | 46,36 | 46,36 | 46,36 | 46,36 | 1,21% | - |
22.01.2021 | 44,70 | 45,85 | 44,04 | 45,81 | 1,54% | - |
21.01.2021 | 44,91 | 45,12 | 44,91 | 45,11 | 2,94% | - |
20.01.2021 | 44,22 | 44,32 | 42,81 | 43,82 | 2,59% | - |
19.01.2021 | 43,26 | 43,48 | 41,79 | 42,72 | 1,02% | - |
15.01.2021 | 42,76 | 43,39 | 41,31 | 42,29 | -2,27% | - |
14.01.2021 | 41,42 | 43,62 | 41,19 | 43,27 | 9,89% | - |
13.01.2021 | 38,81 | 39,87 | 38,63 | 39,37 | 0,75% | - |
12.01.2021 | 39,03 | 39,08 | 39,03 | 39,08 | 2,38% | - |
11.01.2021 | 38,80 | 38,93 | 38,10 | 38,17 | -2,29% | - |
08.01.2021 | 39,71 | 39,90 | 38,20 | 39,06 | -3,53% | - |
07.01.2021 | 41,13 | 41,61 | 39,77 | 40,49 | 0,41% | - |
06.01.2021 | 40,37 | 41,46 | 39,71 | 40,33 | 5,37% | - |
05.01.2021 | 38,42 | 38,85 | 37,98 | 38,27 | 1,86% | - |
04.01.2021 | 38,04 | 38,08 | 36,86 | 37,57 | -1,26% | - |
31.12.2020 | 37,49 | 38,23 | 37,29 | 38,05 | 2,49% | - |
30.12.2020 | 37,17 | 37,42 | 36,74 | 37,13 | 2,53% | - |
29.12.2020 | 36,08 | 36,60 | 35,65 | 36,21 | -5,56% | - |
28.12.2020 | 39,69 | 39,69 | 37,61 | 38,34 | 3,51% | - |
24.12.2020 | 36,90 | 37,91 | 36,23 | 37,04 | 0,30% | - |
23.12.2020 | 36,57 | 37,05 | 36,35 | 36,93 | 1,61% | - |
22.12.2020 | 37,15 | 37,42 | 36,17 | 36,35 | 1,89% | - |
21.12.2020 | 35,49 | 36,11 | 34,91 | 35,67 | -1,67% | - |
18.12.2020 | 36,08 | 36,28 | 35,69 | 36,28 | -0,21% | - |
17.12.2020 | 35,60 | 36,81 | 35,41 | 36,35 | 1,76% | - |
16.12.2020 | 35,68 | 36,14 | 35,48 | 35,72 | 0,31% | - |
15.12.2020 | 34,87 | 35,65 | 34,81 | 35,61 | -2,74% | - |
14.12.2020 | 34,92 | 37,50 | 34,90 | 36,62 | 1,91% | - |
11.12.2020 | 36,27 | 36,27 | 29,08 | 35,93 | 7,33% | - |
10.12.2020 | 35,77 | 36,68 | 29,87 | 33,48 | -6,25% | - |
09.12.2020 | 35,67 | 35,80 | 34,10 | 35,71 | -2,47% | - |
08.12.2020 | 34,44 | 36,61 | 34,08 | 36,61 | 4,21% | - |
07.12.2020 | 33,71 | 35,13 | 33,66 | 35,13 | 0,79% | - |
04.12.2020 | 34,58 | 34,94 | 34,14 | 34,86 | 2,41% | - |
03.12.2020 | 34,58 | 34,81 | 33,95 | 34,04 | -0,47% | - |
02.12.2020 | 34,21 | 34,86 | 33,30 | 34,20 | 2,01% | - |
01.12.2020 | 32,39 | 35,70 | 32,39 | 33,52 | -4,49% | - |
30.11.2020 | 33,94 | 37,07 | 33,87 | 35,10 | -1,11% | - |
27.11.2020 | 35,66 | 36,25 | 35,05 | 35,49 | 1,85% | - |
25.11.2020 | 34,78 | 34,85 | 34,77 | 34,85 | -3,18% | - |
24.11.2020 | 36,77 | 37,93 | 35,81 | 35,99 | 6,18% | - |
23.11.2020 | 32,37 | 34,21 | 32,37 | 33,90 | 7,53% | - |
20.11.2020 | 30,94 | 31,75 | 30,45 | 31,52 | 3,50% | - |
19.11.2020 | 31,81 | 32,13 | 30,40 | 30,46 | -6,26% | - |
18.11.2020 | 32,01 | 34,33 | 31,81 | 32,49 | 4,99% | - |
17.11.2020 | 31,64 | 31,92 | 30,73 | 30,95 | -1,01% | - |
16.11.2020 | 30,35 | 31,58 | 29,87 | 31,26 | 13,51% | - |
13.11.2020 | 27,34 | 27,96 | 27,07 | 27,54 | 2,06% | - |
12.11.2020 | 28,29 | 28,66 | 26,87 | 26,99 | -4,04% | - |
11.11.2020 | 26,73 | 28,13 | 26,28 | 28,12 | 0,99% | - |
10.11.2020 | 27,10 | 28,48 | 0,00 | 27,85 | 4,68% | - |
09.11.2020 | 23,16 | 26,89 | 22,48 | 26,60 | 37,33% | - |
06.11.2020 | 19,41 | 19,63 | 18,93 | 19,37 | -0,97% | - |
05.11.2020 | 19,60 | 19,97 | 19,53 | 19,56 | 3,11% | - |
04.11.2020 | 19,54 | 19,82 | 0,00 | 18,97 | -4,79% | - |
03.11.2020 | 19,82 | 20,04 | 19,58 | 19,93 | 5,76% | - |
02.11.2020 | 18,68 | 19,64 | 18,67 | 18,84 | 4,72% | - |
30.10.2020 | 18,31 | 18,37 | 17,87 | 17,99 | -2,55% | - |
29.10.2020 | 18,22 | 18,65 | 18,11 | 18,46 | 1,21% | - |
28.10.2020 | 18,13 | 18,67 | 17,83 | 18,24 | -5,17% | - |
27.10.2020 | 19,64 | 19,76 | 19,13 | 19,24 | -2,78% | - |
26.10.2020 | 19,07 | 19,79 | 18,95 | 19,79 | -2,01% | - |
23.10.2020 | 19,66 | 20,20 | 19,53 | 20,19 | -0,57% | - |
22.10.2020 | 19,25 | 20,31 | 19,00 | 20,31 | 5,07% | - |
21.10.2020 | 19,32 | 19,63 | 19,15 | 19,33 | 0,68% | - |
20.10.2020 | 19,74 | 19,77 | 19,07 | 19,20 | -0,21% | - |
19.10.2020 | 21,08 | 21,11 | 19,19 | 19,24 | -6,60% | - |
16.10.2020 | 21,12 | 21,43 | 20,60 | 20,60 | -4,63% | - |
15.10.2020 | 20,69 | 21,60 | 20,65 | 21,60 | 2,01% | - |
14.10.2020 | 21,54 | 21,74 | 21,11 | 21,17 | -0,56% | - |
13.10.2020 | 21,34 | 21,50 | 21,02 | 21,29 | -1,87% | - |
12.10.2020 | 21,34 | 21,90 | 21,19 | 21,70 | 1,78% | - |
09.10.2020 | 21,59 | 21,81 | 21,21 | 21,32 | -0,19% | - |
08.10.2020 | 21,25 | 21,57 | 21,21 | 21,36 | 1,98% | - |
07.10.2020 | 21,44 | 21,53 | 20,50 | 20,94 | 0,43% | - |
06.10.2020 | 22,22 | 22,37 | 20,66 | 20,85 | -6,36% | - |
05.10.2020 | 22,04 | 22,28 | 21,71 | 22,27 | 3,90% | - |