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