11,800€
0,85%
Echtzeit-Aktienkurs North American Constr. Gr. Ltd.
Bid:
Ask:
Aktienkurse zur North American Constr. Gr. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 11,75 | 11,75 | 11,70 | 11,70 | -0,43% | - |
| 12.12.2025 | 11,85 | 11,90 | 11,75 | 11,75 | -0,42% | - |
| 11.12.2025 | 11,80 | 11,90 | 11,75 | 11,80 | 0,43% | - |
| 10.12.2025 | 11,70 | 11,90 | 11,50 | 11,75 | 1,29% | - |
| 09.12.2025 | 11,75 | 11,90 | 11,60 | 11,60 | -3,33% | - |
| 08.12.2025 | 12,15 | 12,15 | 11,65 | 12,00 | -2,44% | - |
| 05.12.2025 | 12,15 | 12,40 | 12,15 | 12,30 | 0,00% | - |
| 04.12.2025 | 12,35 | 12,50 | 12,25 | 12,30 | -0,40% | - |
| 03.12.2025 | 12,25 | 12,45 | 12,15 | 12,35 | 1,65% | - |
| 02.12.2025 | 12,35 | 12,45 | 12,10 | 12,15 | -0,41% | - |
| 01.12.2025 | 12,35 | 12,35 | 12,20 | 12,20 | -1,21% | - |
| 28.11.2025 | 12,25 | 12,60 | 12,15 | 12,35 | 1,65% | - |
| 27.11.2025 | 12,20 | 12,25 | 12,15 | 12,15 | -0,41% | - |
| 26.11.2025 | 12,15 | 12,25 | 12,05 | 12,20 | 0,83% | - |
| 25.11.2025 | 11,95 | 12,20 | 11,70 | 12,10 | 2,11% | - |
| 24.11.2025 | 11,80 | 11,90 | 11,65 | 11,85 | 3,04% | - |
| 21.11.2025 | 11,65 | 11,90 | 11,40 | 11,50 | -3,77% | - |
| 20.11.2025 | 12,00 | 12,00 | 11,90 | 11,95 | 3,02% | - |
| 19.11.2025 | 11,60 | 11,70 | 11,55 | 11,60 | 0,00% | - |
| 18.11.2025 | 11,50 | 11,65 | 11,45 | 11,60 | -2,93% | - |
| 17.11.2025 | 11,95 | 12,00 | 11,95 | 11,95 | -1,24% | - |
| 14.11.2025 | 11,50 | 12,20 | 11,35 | 12,10 | -0,82% | - |
| 13.11.2025 | 12,45 | 13,30 | 11,90 | 12,20 | 0,00% | - |
| 12.11.2025 | 12,25 | 12,50 | 12,05 | 12,20 | 0,83% | - |
| 11.11.2025 | 11,75 | 12,30 | 11,75 | 12,10 | 3,42% | - |
| 10.11.2025 | 12,05 | 12,30 | 11,70 | 11,70 | -2,09% | - |
| 07.11.2025 | 12,20 | 12,45 | 11,75 | 11,95 | -2,85% | - |
| 06.11.2025 | 12,20 | 12,40 | 12,10 | 12,30 | 0,00% | - |
| 05.11.2025 | 12,40 | 12,40 | 12,25 | 12,30 | -5,75% | - |
| 04.11.2025 | 13,25 | 13,30 | 12,95 | 13,05 | -2,61% | - |
| 03.11.2025 | 13,55 | 13,60 | 13,10 | 13,40 | 0,00% | - |
| 31.10.2025 | 13,30 | 13,45 | 13,30 | 13,40 | -1,47% | - |
| 30.10.2025 | 13,50 | 13,65 | 13,40 | 13,60 | 1,87% | - |
| 29.10.2025 | 13,15 | 13,40 | 13,05 | 13,35 | 1,52% | - |
| 28.10.2025 | 13,05 | 13,20 | 12,85 | 13,15 | 0,38% | - |
| 27.10.2025 | 13,25 | 13,25 | 13,10 | 13,10 | -1,13% | - |
| 24.10.2025 | 13,30 | 13,55 | 13,10 | 13,25 | -0,75% | - |
| 23.10.2025 | 13,15 | 13,50 | 13,05 | 13,35 | 4,30% | - |
| 22.10.2025 | 12,85 | 12,85 | 12,80 | 12,80 | 0,79% | - |
| 21.10.2025 | 12,60 | 12,90 | 12,60 | 12,70 | -0,39% | - |
| 20.10.2025 | 12,45 | 12,80 | 12,30 | 12,75 | 3,24% | - |
| 17.10.2025 | 12,25 | 12,40 | 12,05 | 12,35 | -2,37% | - |
| 16.10.2025 | 12,60 | 12,65 | 12,55 | 12,65 | 2,02% | - |
| 15.10.2025 | 12,50 | 12,70 | 12,40 | 12,40 | 0,81% | - |
| 14.10.2025 | 11,60 | 12,35 | 11,25 | 12,30 | 6,03% | - |
| 13.10.2025 | 12,00 | 12,10 | 11,60 | 11,60 | -5,69% | 2.000,00 |
| 10.10.2025 | 12,45 | 12,45 | 12,25 | 12,30 | -1,20% | - |
| 09.10.2025 | 12,50 | 12,80 | 12,45 | 12,45 | 0,00% | - |
| 08.10.2025 | 12,60 | 12,65 | 12,40 | 12,45 | -2,35% | - |
| 07.10.2025 | 12,65 | 12,75 | 12,55 | 12,75 | 3,66% | - |
| 06.10.2025 | 12,30 | 12,40 | 12,20 | 12,30 | 0,82% | - |
| 03.10.2025 | 12,40 | 12,45 | 12,20 | 12,20 | -0,81% | - |
| 02.10.2025 | 12,45 | 12,45 | 12,15 | 12,30 | 0,00% | - |
| 01.10.2025 | 12,05 | 12,50 | 11,95 | 12,30 | 2,93% | - |
| 30.09.2025 | 12,00 | 12,20 | 11,85 | 11,95 | -0,83% | - |
| 29.09.2025 | 11,85 | 12,05 | 11,60 | 12,05 | 1,69% | - |
| 26.09.2025 | 11,80 | 11,95 | 11,70 | 11,85 | 0,85% | - |
| 25.09.2025 | 11,70 | 11,80 | 11,65 | 11,75 | -0,42% | - |
| 24.09.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 0,00% | - |
| 23.09.2025 | 11,65 | 11,85 | 11,60 | 11,80 | 2,61% | - |
| 22.09.2025 | 11,50 | 11,60 | 11,40 | 11,50 | -0,86% | - |
| 19.09.2025 | 11,65 | 11,70 | 11,50 | 11,60 | -0,43% | - |
| 18.09.2025 | 11,75 | 11,90 | 11,60 | 11,65 | -1,27% | - |
| 17.09.2025 | 11,70 | 12,00 | 11,65 | 11,80 | 2,16% | - |
| 16.09.2025 | 11,60 | 11,70 | 11,50 | 11,55 | -0,86% | - |
| 15.09.2025 | 11,75 | 11,75 | 11,45 | 11,65 | 0,00% | - |
| 12.09.2025 | 11,50 | 11,80 | 11,45 | 11,65 | 0,00% | - |
| 11.09.2025 | 11,75 | 11,75 | 11,65 | 11,65 | 2,19% | - |
| 10.09.2025 | 11,45 | 11,45 | 11,40 | 11,40 | -0,87% | - |
| 09.09.2025 | 11,50 | 11,55 | 11,45 | 11,50 | 1,32% | - |
| 08.09.2025 | 11,50 | 11,55 | 11,15 | 11,35 | -0,44% | - |
| 05.09.2025 | 11,50 | 11,60 | 11,30 | 11,40 | -1,72% | - |
| 04.09.2025 | 11,45 | 11,60 | 11,40 | 11,60 | 0,87% | - |
| 03.09.2025 | 11,65 | 11,70 | 11,40 | 11,50 | -1,71% | - |
| 02.09.2025 | 11,70 | 11,80 | 11,50 | 11,70 | -0,43% | - |
| 01.09.2025 | 11,70 | 11,75 | 11,65 | 11,75 | 0,43% | 10,00 |
| 29.08.2025 | 11,60 | 11,70 | 11,50 | 11,70 | 0,43% | - |
| 28.08.2025 | 11,60 | 11,70 | 11,50 | 11,65 | 1,30% | - |
| 27.08.2025 | 11,25 | 11,60 | 11,25 | 11,50 | 1,32% | - |
| 26.08.2025 | 11,20 | 11,40 | 11,15 | 11,35 | 0,44% | 200,00 |
| 25.08.2025 | 11,60 | 11,60 | 11,30 | 11,30 | -2,59% | - |
| 22.08.2025 | 11,45 | 11,80 | 11,40 | 11,60 | 0,87% | - |
| 21.08.2025 | 11,20 | 11,50 | 11,10 | 11,50 | 3,14% | - |
| 20.08.2025 | 10,60 | 11,20 | 10,55 | 11,15 | 5,19% | - |
| 19.08.2025 | 10,70 | 10,80 | 10,50 | 10,60 | -0,93% | - |
| 18.08.2025 | 10,50 | 10,90 | 10,40 | 10,70 | 1,90% | - |
| 15.08.2025 | 11,05 | 11,10 | 10,50 | 10,50 | -5,41% | - |
| 14.08.2025 | 12,05 | 12,20 | 10,65 | 11,10 | -22,65% | 400,00 |
| 13.08.2025 | 14,10 | 14,35 | 13,85 | 14,35 | 1,77% | - |
| 12.08.2025 | 14,00 | 14,35 | 13,95 | 14,10 | 0,71% | - |
| 11.08.2025 | 14,10 | 14,15 | 13,95 | 14,00 | -0,71% | - |
| 08.08.2025 | 13,70 | 14,35 | 13,70 | 14,10 | 2,55% | - |
| 07.08.2025 | 13,10 | 14,25 | 13,00 | 13,75 | 5,77% | 40,00 |
| 06.08.2025 | 12,75 | 13,05 | 12,60 | 13,00 | 2,77% | - |
| 05.08.2025 | 12,60 | 13,05 | 12,55 | 12,65 | 0,40% | - |
| 04.08.2025 | 13,00 | 13,05 | 12,60 | 12,60 | -1,95% | - |
| 01.08.2025 | 13,10 | 13,15 | 12,65 | 12,85 | -2,65% | - |
| 31.07.2025 | 13,30 | 13,35 | 13,05 | 13,20 | -1,12% | - |
| 30.07.2025 | 13,65 | 13,75 | 13,25 | 13,35 | -1,11% | - |
| 29.07.2025 | 13,30 | 13,60 | 13,25 | 13,50 | 1,50% | - |