14,050€
-0,35%
Echtzeit-Aktienkurs North American Constr. Gr. Ltd.
Bid:
Ask:
Aktienkurse zur North American Constr. Gr. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 08.05.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 2,92% | 560,00 |
| 07.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 06.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 05.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 02.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 30.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 29.04.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | 289,00 |
| 28.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 25.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 24.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 23.04.2025 | 13,30 | 13,70 | 13,30 | 13,70 | 4,58% | 177,00 |
| 22.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 17.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 16.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 15.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 14.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 11.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -10,45% | - |
| 10.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 11,67% | - |
| 09.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 08.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 07.04.2025 | 12,70 | 12,90 | 12,70 | 12,90 | -8,51% | 350,00 |
| 04.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -4,73% | - |
| 03.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 02.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 01.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 31.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 28.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | - |
| 27.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 26.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 25.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 24.03.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 0,66% | 231,00 |
| 21.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | - |
| 20.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 19.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 18.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 17.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 14.03.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -0,68% | 78,00 |
| 13.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 12.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 11.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -7,05% | - |
| 10.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 07.03.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 1,31% | 146,00 |
| 06.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 05.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,66% | - |
| 04.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 03.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 28.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 27.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 26.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 25.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 24.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 21.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 20.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 19.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 18.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 17.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 14.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 13.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 12.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 11.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 10.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 07.02.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 0,00% | 20,00 |
| 06.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 05.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 04.02.2025 | 17,80 | 18,10 | 17,80 | 18,10 | -1,63% | 670,00 |
| 03.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 31.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 30.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 29.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 28.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 27.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 24.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 23.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 22.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 21.01.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 1,52% | 113,00 |
| 20.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 17.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 16.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 3,55% | 55,00 |
| 14.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 13.01.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 2,56% | 104,00 |
| 10.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 09.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -8,02% | - |
| 08.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 07.01.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 197,00 |
| 06.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 03.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 30.12.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | 14,00 |
| 27.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 23.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 20.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 19.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 18.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 17.12.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 4,17% | 4,00 |
| 16.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 13.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 12.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 11.12.2024 | 19,30 | 20,40 | 19,30 | 20,40 | 5,70% | 68,00 |