14,500€
-6,45%
Echtzeit-Aktienkurs North American Construction Group Ltd
Bid:
Ask:
Aktienkurse zur North American Construction Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 14,60 | 15,20 | 14,25 | 15,20 | -1,62% | - |
| 10.03.2025 | 15,55 | 15,65 | 14,50 | 15,45 | -0,96% | - |
| 07.03.2025 | 15,50 | 16,15 | 15,40 | 15,60 | 0,32% | - |
| 06.03.2025 | 15,35 | 15,80 | 15,15 | 15,55 | 1,30% | - |
| 05.03.2025 | 15,10 | 15,35 | 14,75 | 15,35 | 1,66% | - |
| 04.03.2025 | 15,95 | 15,95 | 15,10 | 15,10 | -5,33% | - |
| 03.03.2025 | 16,95 | 17,05 | 15,75 | 15,95 | -5,90% | - |
| 28.02.2025 | 17,00 | 17,20 | 16,85 | 16,95 | -0,59% | - |
| 27.02.2025 | 17,20 | 17,55 | 17,05 | 17,05 | -0,87% | - |
| 26.02.2025 | 17,25 | 17,50 | 17,15 | 17,20 | 0,00% | - |
| 25.02.2025 | 17,25 | 17,35 | 16,95 | 17,20 | -0,29% | - |
| 24.02.2025 | 17,65 | 17,90 | 17,25 | 17,25 | -2,27% | - |
| 21.02.2025 | 17,95 | 18,20 | 17,55 | 17,65 | -1,94% | - |
| 20.02.2025 | 18,10 | 18,40 | 17,85 | 18,00 | -0,55% | - |
| 19.02.2025 | 18,00 | 18,30 | 17,80 | 18,10 | 0,28% | - |
| 18.02.2025 | 17,90 | 18,35 | 17,80 | 18,05 | 0,84% | - |
| 17.02.2025 | 17,85 | 17,90 | 17,75 | 17,90 | 0,56% | - |
| 14.02.2025 | 17,90 | 18,05 | 17,55 | 17,80 | -0,84% | - |
| 13.02.2025 | 18,00 | 18,15 | 17,90 | 17,95 | -0,83% | - |
| 12.02.2025 | 18,25 | 18,35 | 17,90 | 18,10 | -0,82% | - |
| 11.02.2025 | 18,70 | 18,75 | 18,25 | 18,25 | -2,41% | - |
| 10.02.2025 | 18,40 | 18,75 | 18,35 | 18,70 | 1,91% | - |
| 07.02.2025 | 18,05 | 18,35 | 17,95 | 18,35 | 1,66% | - |
| 06.02.2025 | 18,20 | 18,35 | 17,95 | 18,05 | -0,82% | - |
| 05.02.2025 | 18,15 | 18,40 | 17,90 | 18,20 | 0,28% | - |
| 04.02.2025 | 17,90 | 18,45 | 17,70 | 18,15 | 0,83% | - |
| 03.02.2025 | 18,40 | 18,60 | 17,60 | 18,00 | -1,91% | - |
| 31.01.2025 | 18,75 | 18,90 | 18,35 | 18,35 | -2,13% | - |
| 30.01.2025 | 19,05 | 19,10 | 18,10 | 18,75 | -1,06% | - |
| 29.01.2025 | 18,85 | 19,20 | 18,75 | 18,95 | 0,53% | - |
| 28.01.2025 | 19,00 | 19,20 | 18,80 | 18,85 | -0,79% | - |
| 27.01.2025 | 19,30 | 19,40 | 18,65 | 19,00 | -1,81% | - |
| 24.01.2025 | 19,40 | 19,55 | 19,25 | 19,35 | -1,02% | - |
| 23.01.2025 | 20,05 | 20,15 | 19,40 | 19,55 | -2,74% | - |
| 22.01.2025 | 20,05 | 20,80 | 19,90 | 20,10 | 0,00% | - |
| 21.01.2025 | 19,65 | 20,30 | 19,60 | 20,10 | -0,25% | 565,00 |
| 20.01.2025 | 19,75 | 20,15 | 19,55 | 20,15 | 1,26% | - |
| 17.01.2025 | 20,40 | 20,80 | 19,85 | 19,90 | -1,97% | - |
| 16.01.2025 | 20,50 | 20,60 | 20,20 | 20,30 | -0,98% | - |
| 15.01.2025 | 20,30 | 20,60 | 20,15 | 20,50 | 0,99% | - |
| 14.01.2025 | 19,80 | 20,30 | 19,55 | 20,30 | 2,01% | - |
| 13.01.2025 | 19,95 | 20,20 | 19,75 | 19,90 | 0,51% | - |
| 10.01.2025 | 19,95 | 20,30 | 19,60 | 19,80 | -1,49% | - |
| 09.01.2025 | 19,75 | 20,80 | 19,65 | 20,10 | 2,29% | - |
| 08.01.2025 | 21,20 | 21,50 | 19,65 | 19,65 | -7,75% | - |
| 07.01.2025 | 20,80 | 21,40 | 20,80 | 21,30 | 1,91% | - |
| 06.01.2025 | 21,20 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 03.01.2025 | 21,10 | 21,20 | 20,70 | 21,10 | 0,00% | - |
| 02.01.2025 | 20,80 | 21,40 | 20,60 | 21,10 | 4,46% | - |
| 30.12.2024 | 20,30 | 20,30 | 20,20 | 20,20 | -0,49% | - |
| 27.12.2024 | 20,50 | 20,50 | 20,00 | 20,30 | -0,98% | - |
| 23.12.2024 | 19,80 | 20,50 | 19,40 | 20,50 | 5,40% | - |
| 20.12.2024 | 19,65 | 20,05 | 19,40 | 19,45 | -1,52% | - |
| 19.12.2024 | 19,55 | 20,00 | 19,45 | 19,75 | 0,51% | - |
| 18.12.2024 | 19,85 | 20,35 | 19,60 | 19,65 | -1,26% | - |
| 17.12.2024 | 20,05 | 20,10 | 19,65 | 19,90 | -1,00% | - |
| 16.12.2024 | 19,60 | 20,50 | 19,60 | 20,10 | 1,26% | - |
| 13.12.2024 | 19,80 | 20,05 | 19,75 | 19,85 | -1,00% | - |
| 12.12.2024 | 20,00 | 20,15 | 19,30 | 20,05 | -0,25% | - |
| 11.12.2024 | 20,00 | 20,20 | 19,85 | 20,10 | 1,01% | - |
| 10.12.2024 | 19,70 | 20,40 | 19,70 | 19,90 | 0,00% | - |
| 09.12.2024 | 19,70 | 20,30 | 19,70 | 19,90 | 1,27% | - |
| 06.12.2024 | 19,95 | 20,20 | 19,45 | 19,65 | -1,01% | - |
| 05.12.2024 | 19,15 | 20,40 | 19,10 | 19,85 | 3,39% | - |
| 04.12.2024 | 19,00 | 19,25 | 18,85 | 19,20 | 0,79% | - |
| 03.12.2024 | 19,40 | 19,45 | 18,85 | 19,05 | -1,55% | - |
| 02.12.2024 | 19,25 | 19,50 | 18,95 | 19,35 | 0,00% | - |
| 29.11.2024 | 18,55 | 19,35 | 18,50 | 19,35 | 2,11% | - |
| 28.11.2024 | 18,50 | 19,35 | 18,50 | 18,95 | 2,43% | - |
| 27.11.2024 | 18,55 | 18,60 | 18,25 | 18,50 | -0,54% | - |
| 26.11.2024 | 18,90 | 19,15 | 18,50 | 18,60 | -2,62% | - |
| 25.11.2024 | 19,30 | 19,50 | 18,75 | 19,10 | -1,29% | - |
| 22.11.2024 | 18,85 | 19,65 | 18,85 | 19,35 | 2,65% | - |
| 21.11.2024 | 18,40 | 19,00 | 18,40 | 18,85 | 1,34% | - |
| 20.11.2024 | 18,65 | 18,90 | 18,55 | 18,60 | 0,00% | - |
| 19.11.2024 | 18,40 | 18,70 | 18,30 | 18,60 | 0,27% | - |
| 18.11.2024 | 18,95 | 19,25 | 18,55 | 18,55 | -1,85% | - |
| 15.11.2024 | 18,80 | 19,10 | 18,70 | 18,90 | -0,26% | - |
| 14.11.2024 | 18,85 | 19,10 | 18,65 | 18,95 | 0,53% | - |
| 13.11.2024 | 18,90 | 19,05 | 18,60 | 18,85 | -0,26% | - |
| 12.11.2024 | 19,25 | 19,35 | 18,85 | 18,90 | -1,82% | - |
| 11.11.2024 | 19,30 | 19,45 | 19,15 | 19,25 | 0,00% | - |
| 08.11.2024 | 19,30 | 19,60 | 19,15 | 19,25 | -1,03% | - |
| 07.11.2024 | 19,55 | 19,60 | 19,35 | 19,45 | -0,77% | 979,00 |
| 06.11.2024 | 19,45 | 19,65 | 19,25 | 19,60 | 2,89% | - |
| 05.11.2024 | 18,30 | 19,10 | 18,30 | 19,05 | 2,70% | - |
| 04.11.2024 | 18,10 | 18,80 | 18,00 | 18,55 | 3,06% | - |
| 01.11.2024 | 17,70 | 18,55 | 17,55 | 18,00 | 0,56% | - |
| 31.10.2024 | 15,85 | 18,20 | 15,85 | 17,90 | 9,82% | 1.000,00 |
| 30.10.2024 | 15,40 | 16,30 | 15,40 | 16,30 | -0,31% | - |
| 29.10.2024 | 15,65 | 16,40 | 15,55 | 16,35 | -0,30% | - |
| 28.10.2024 | 15,95 | 16,40 | 15,55 | 16,40 | 1,55% | - |
| 25.10.2024 | 15,95 | 16,20 | 15,95 | 16,15 | 1,25% | 749,00 |
| 24.10.2024 | 15,85 | 16,15 | 15,70 | 15,95 | 0,95% | - |
| 23.10.2024 | 16,00 | 16,20 | 15,75 | 15,80 | -2,17% | - |
| 22.10.2024 | 16,00 | 16,35 | 16,00 | 16,15 | -0,62% | - |
| 21.10.2024 | 15,40 | 16,25 | 15,40 | 16,25 | 4,84% | - |
| 18.10.2024 | 15,65 | 15,65 | 15,15 | 15,50 | -0,96% | - |
| 17.10.2024 | 15,65 | 15,95 | 15,50 | 15,65 | -0,32% | - |
| 16.10.2024 | 16,05 | 16,10 | 15,45 | 15,70 | -2,18% | - |