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