Echtzeit-Aktienkurs II-VI Inc.
Bid:
Ask:
Aktienkurse zur II-VI Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 82,26 | 85,85 | 82,17 | 84,40 | 2,11% | - |
25.02.2021 | 86,69 | 87,57 | 82,53 | 82,66 | -7,46% | - |
24.02.2021 | 84,03 | 89,58 | 83,61 | 89,32 | 5,55% | - |
23.02.2021 | 83,89 | 85,38 | 81,60 | 84,63 | -3,35% | - |
22.02.2021 | 89,13 | 89,30 | 87,20 | 87,56 | -3,10% | - |
19.02.2021 | 91,28 | 92,16 | 90,16 | 90,36 | 2,95% | - |
18.02.2021 | 87,51 | 88,27 | 86,55 | 87,77 | -2,89% | - |
17.02.2021 | 91,31 | 91,31 | 0,00 | 90,39 | -1,74% | - |
16.02.2021 | 92,43 | 92,46 | 90,15 | 91,99 | 2,38% | - |
12.02.2021 | 96,09 | 96,48 | 89,59 | 89,86 | -9,82% | - |
11.02.2021 | 97,54 | 100,43 | 0,00 | 99,65 | 5,42% | - |
10.02.2021 | 94,75 | 95,82 | 0,00 | 94,52 | 0,36% | - |
09.02.2021 | 95,40 | 96,61 | 92,74 | 94,19 | 6,05% | - |
08.02.2021 | 90,33 | 91,75 | 87,90 | 88,81 | 0,63% | - |
05.02.2021 | 89,91 | 89,91 | 87,91 | 88,25 | -0,85% | - |
04.02.2021 | 87,21 | 90,62 | 87,14 | 89,01 | 2,88% | - |
03.02.2021 | 85,66 | 87,08 | 85,35 | 86,52 | -1,41% | - |
02.02.2021 | 87,75 | 87,76 | 87,75 | 87,76 | 0,56% | - |
01.02.2021 | 85,19 | 87,72 | 84,22 | 87,27 | 3,99% | - |
29.01.2021 | 87,54 | 87,74 | 83,92 | 83,92 | -3,37% | - |
28.01.2021 | 86,92 | 87,67 | 0,00 | 86,85 | -0,52% | - |
27.01.2021 | 87,36 | 87,36 | 87,28 | 87,30 | -2,87% | - |
26.01.2021 | 91,18 | 91,81 | 89,33 | 89,88 | -1,77% | - |
25.01.2021 | 91,49 | 91,49 | 91,49 | 91,49 | -2,64% | - |
22.01.2021 | 93,85 | 94,54 | 92,56 | 93,97 | 0,79% | - |
21.01.2021 | 92,74 | 93,62 | 91,53 | 93,23 | 1,37% | - |
20.01.2021 | 92,45 | 92,75 | 90,94 | 91,97 | -1,02% | - |
19.01.2021 | 92,25 | 93,65 | 90,73 | 92,92 | 5,60% | - |
15.01.2021 | 86,25 | 88,71 | 86,12 | 87,99 | -0,77% | - |
14.01.2021 | 89,08 | 90,19 | 88,22 | 88,68 | 1,21% | - |
13.01.2021 | 88,60 | 88,90 | 86,91 | 87,62 | 0,44% | - |
12.01.2021 | 89,33 | 91,10 | 86,57 | 87,23 | 2,24% | - |
11.01.2021 | 83,32 | 85,45 | 82,57 | 85,32 | 3,54% | - |
08.01.2021 | 83,21 | 84,32 | 81,41 | 82,41 | -1,15% | - |
07.01.2021 | 82,31 | 83,50 | 81,60 | 83,36 | 5,09% | - |
06.01.2021 | 79,63 | 81,37 | 78,62 | 79,32 | 0,37% | - |
05.01.2021 | 79,24 | 79,97 | 78,59 | 79,03 | 3,93% | - |
04.01.2021 | 78,43 | 78,43 | 75,34 | 76,04 | 0,11% | - |
31.12.2020 | 76,26 | 76,73 | 75,84 | 75,96 | -0,48% | - |
30.12.2020 | 77,25 | 78,33 | 76,21 | 76,32 | 2,59% | - |
29.12.2020 | 75,92 | 76,89 | 73,66 | 74,39 | -4,68% | - |
28.12.2020 | 78,63 | 79,17 | 77,94 | 78,05 | 1,71% | - |
24.12.2020 | 79,17 | 79,63 | 76,74 | 76,74 | -0,20% | - |
23.12.2020 | 76,88 | 76,89 | 76,88 | 76,89 | -1,59% | - |
22.12.2020 | 78,12 | 78,13 | 78,12 | 78,13 | 4,91% | - |
21.12.2020 | 73,71 | 75,30 | 73,56 | 74,47 | 0,79% | - |
18.12.2020 | 74,48 | 76,45 | 73,89 | 73,89 | 1,25% | - |
17.12.2020 | 73,48 | 74,91 | 72,97 | 72,97 | 1,07% | - |
16.12.2020 | 72,40 | 72,53 | 71,21 | 72,20 | -4,75% | - |
15.12.2020 | 73,65 | 82,63 | 71,68 | 75,80 | 3,06% | - |
14.12.2020 | 72,03 | 73,55 | 71,59 | 73,55 | 3,75% | - |
11.12.2020 | 70,16 | 70,89 | 69,38 | 70,89 | -0,50% | - |
10.12.2020 | 71,23 | 71,94 | 67,29 | 71,24 | -0,65% | - |
09.12.2020 | 70,85 | 73,96 | 67,46 | 71,71 | -3,98% | - |
08.12.2020 | 72,84 | 74,71 | 70,96 | 74,68 | -8,92% | - |
07.12.2020 | 71,06 | 82,00 | 68,53 | 82,00 | 15,43% | - |
04.12.2020 | 71,15 | 76,40 | 71,04 | 71,04 | 1,98% | - |
03.12.2020 | 70,23 | 70,88 | 68,02 | 69,66 | -5,87% | - |
02.12.2020 | 70,62 | 75,34 | 69,04 | 74,00 | 7,59% | - |
01.12.2020 | 67,67 | 68,99 | 67,48 | 68,78 | 1,91% | - |
30.11.2020 | 67,49 | 67,49 | 67,49 | 67,49 | 1,73% | - |
27.11.2020 | 66,95 | 67,21 | 66,17 | 66,34 | -1,18% | - |
25.11.2020 | 66,63 | 67,41 | 66,15 | 67,14 | 0,17% | - |
24.11.2020 | 66,77 | 67,56 | 65,82 | 67,02 | 0,94% | - |
23.11.2020 | 65,58 | 67,25 | 65,58 | 66,40 | 3,06% | - |
20.11.2020 | 64,61 | 64,75 | 64,43 | 64,43 | 1,96% | - |
19.11.2020 | 61,25 | 63,35 | 61,08 | 63,19 | 3,86% | - |
18.11.2020 | 60,21 | 61,91 | 60,20 | 60,84 | 0,20% | - |
17.11.2020 | 60,69 | 60,78 | 60,62 | 60,72 | 1,16% | - |
16.11.2020 | 59,08 | 60,17 | 59,00 | 60,02 | 0,98% | - |
13.11.2020 | 59,60 | 59,69 | 58,43 | 59,44 | 2,07% | - |
12.11.2020 | 58,10 | 58,67 | 57,32 | 58,23 | -0,46% | - |
11.11.2020 | 58,80 | 59,61 | 58,06 | 58,50 | 3,00% | - |
10.11.2020 | 55,85 | 57,08 | 54,40 | 56,80 | 0,14% | - |
09.11.2020 | 59,79 | 60,68 | 56,41 | 56,72 | -0,83% | - |
06.11.2020 | 57,89 | 58,86 | 56,96 | 57,19 | 2,02% | - |
05.11.2020 | 56,07 | 56,07 | 56,06 | 56,06 | 17,67% | - |
04.11.2020 | 47,69 | 48,89 | 47,24 | 47,64 | 1,19% | - |
03.11.2020 | 46,59 | 47,25 | 0,00 | 47,08 | 3,62% | - |
02.11.2020 | 46,42 | 46,52 | 0,00 | 45,44 | 0,38% | - |
30.10.2020 | 45,35 | 45,47 | 43,93 | 45,27 | -0,96% | - |
29.10.2020 | 44,92 | 46,08 | 44,79 | 45,71 | 1,07% | - |
28.10.2020 | 46,01 | 46,07 | 44,73 | 45,22 | -2,99% | - |
27.10.2020 | 46,73 | 46,73 | 46,62 | 46,62 | 0,54% | - |
26.10.2020 | 46,41 | 46,48 | 45,44 | 46,37 | -1,86% | - |
23.10.2020 | 47,37 | 47,70 | 47,14 | 47,25 | -1,00% | - |
22.10.2020 | 46,73 | 47,94 | 46,10 | 47,72 | 3,40% | - |
21.10.2020 | 46,47 | 46,94 | 0,00 | 46,15 | 0,96% | - |
20.10.2020 | 47,05 | 47,17 | 45,62 | 45,71 | -1,04% | - |
19.10.2020 | 0,00 | 47,14 | 0,00 | 46,19 | 0,54% | - |
16.10.2020 | 45,76 | 46,44 | 45,50 | 45,94 | -2,72% | - |
15.10.2020 | 45,80 | 47,53 | 45,43 | 47,23 | 5,03% | - |
14.10.2020 | 45,25 | 45,42 | 44,66 | 44,97 | -1,10% | - |
13.10.2020 | 45,16 | 46,26 | 0,00 | 45,47 | 0,64% | - |
12.10.2020 | 45,49 | 45,49 | 44,81 | 45,18 | -0,34% | - |
09.10.2020 | 45,55 | 45,94 | 0,00 | 45,33 | 2,00% | - |
08.10.2020 | 44,02 | 44,67 | 43,98 | 44,44 | 1,45% | - |
07.10.2020 | 43,82 | 44,70 | 43,62 | 43,81 | 2,90% | - |
06.10.2020 | 43,45 | 44,15 | 42,32 | 42,57 | -0,99% | - |
05.10.2020 | 42,84 | 43,01 | 42,84 | 43,00 | 2,87% | - |