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