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