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