18,000€
0,56%
Echtzeit-Aktienkurs North American Constr. Gr. Ltd.
Bid:
Ask:
Aktienkurse zur North American Constr. Gr. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.10.2024 | 17,00 | 17,10 | 16,00 | 16,05 | -6,69% | - |
| 14.10.2024 | 17,25 | 17,35 | 17,15 | 17,20 | -0,86% | - |
| 11.10.2024 | 17,00 | 17,55 | 17,00 | 17,35 | 0,87% | - |
| 10.10.2024 | 17,00 | 17,40 | 16,90 | 17,20 | 1,18% | - |
| 09.10.2024 | 16,95 | 17,25 | 16,80 | 17,00 | 0,29% | - |
| 08.10.2024 | 17,10 | 17,35 | 16,85 | 16,95 | -2,59% | - |
| 07.10.2024 | 17,20 | 17,55 | 17,20 | 17,40 | 0,29% | - |
| 04.10.2024 | 17,00 | 17,60 | 17,00 | 17,35 | 0,58% | - |
| 03.10.2024 | 17,05 | 17,30 | 16,90 | 17,25 | 1,47% | - |
| 02.10.2024 | 17,10 | 17,20 | 16,90 | 17,00 | -0,29% | - |
| 01.10.2024 | 16,80 | 17,30 | 16,65 | 17,05 | 1,19% | - |
| 30.09.2024 | 16,85 | 17,05 | 16,65 | 16,85 | 0,00% | - |
| 27.09.2024 | 16,30 | 16,85 | 16,30 | 16,85 | 2,43% | - |
| 26.09.2024 | 16,50 | 16,60 | 16,30 | 16,45 | -1,20% | - |
| 25.09.2024 | 16,90 | 17,20 | 16,60 | 16,65 | -3,20% | - |
| 24.09.2024 | 17,05 | 17,30 | 16,90 | 17,20 | 1,47% | - |
| 23.09.2024 | 16,70 | 17,25 | 16,70 | 16,95 | 0,30% | - |
| 20.09.2024 | 16,50 | 16,95 | 16,50 | 16,90 | 0,90% | - |
| 19.09.2024 | 16,60 | 17,00 | 16,60 | 16,75 | 0,90% | - |
| 18.09.2024 | 16,80 | 16,95 | 16,50 | 16,60 | -1,19% | - |
| 17.09.2024 | 16,50 | 16,90 | 16,45 | 16,80 | 1,51% | - |
| 16.09.2024 | 16,40 | 16,55 | 16,35 | 16,55 | 0,61% | - |
| 13.09.2024 | 16,20 | 16,50 | 16,20 | 16,45 | 0,61% | - |
| 12.09.2024 | 16,45 | 16,55 | 16,20 | 16,35 | 0,00% | - |
| 11.09.2024 | 16,15 | 16,35 | 15,90 | 16,35 | 0,93% | - |
| 10.09.2024 | 16,35 | 16,45 | 16,05 | 16,20 | -1,22% | - |
| 09.09.2024 | 16,10 | 16,75 | 16,10 | 16,40 | 0,92% | - |
| 06.09.2024 | 17,10 | 17,45 | 16,15 | 16,25 | -5,80% | - |
| 05.09.2024 | 17,50 | 17,60 | 17,15 | 17,25 | -1,15% | - |
| 04.09.2024 | 17,25 | 17,65 | 17,20 | 17,45 | 0,58% | - |
| 03.09.2024 | 17,85 | 17,90 | 17,10 | 17,35 | -2,80% | - |
| 02.09.2024 | 17,60 | 17,90 | 17,60 | 17,85 | 0,00% | - |
| 30.08.2024 | 18,10 | 18,15 | 17,45 | 17,85 | -0,83% | - |
| 29.08.2024 | 16,90 | 18,35 | 16,90 | 18,00 | 5,57% | 4.080,00 |
| 28.08.2024 | 16,90 | 17,25 | 16,90 | 17,05 | 0,00% | - |
| 27.08.2024 | 17,25 | 17,40 | 16,95 | 17,05 | -1,16% | - |
| 26.08.2024 | 17,15 | 17,55 | 17,15 | 17,25 | 0,88% | - |
| 23.08.2024 | 16,85 | 17,25 | 16,85 | 17,10 | 1,48% | - |
| 22.08.2024 | 16,60 | 17,10 | 16,60 | 16,85 | 0,00% | - |
| 21.08.2024 | 16,85 | 17,15 | 16,50 | 16,85 | 0,00% | - |
| 20.08.2024 | 17,10 | 17,45 | 16,80 | 16,85 | -3,16% | - |
| 19.08.2024 | 17,00 | 17,65 | 17,00 | 17,40 | 1,16% | - |
| 16.08.2024 | 16,60 | 17,35 | 16,60 | 17,20 | 2,38% | - |
| 15.08.2024 | 16,40 | 16,90 | 16,35 | 16,80 | 2,75% | - |
| 14.08.2024 | 16,35 | 16,55 | 16,25 | 16,35 | 0,31% | 1.267,00 |
| 13.08.2024 | 16,35 | 16,50 | 16,20 | 16,30 | 0,62% | - |
| 12.08.2024 | 15,80 | 16,45 | 15,80 | 16,20 | 2,53% | - |
| 09.08.2024 | 15,90 | 16,15 | 15,75 | 15,80 | -1,56% | - |
| 08.08.2024 | 15,80 | 16,35 | 15,80 | 16,05 | 0,31% | - |
| 07.08.2024 | 16,60 | 16,75 | 15,90 | 16,00 | -2,74% | - |
| 06.08.2024 | 16,40 | 16,70 | 16,15 | 16,45 | 1,23% | 484,00 |
| 05.08.2024 | 16,60 | 16,60 | 15,65 | 16,25 | -1,52% | - |
| 02.08.2024 | 17,10 | 17,10 | 16,25 | 16,50 | -3,79% | - |
| 01.08.2024 | 18,50 | 18,85 | 16,10 | 17,15 | -7,05% | 2.500,00 |
| 31.07.2024 | 18,20 | 18,55 | 18,00 | 18,45 | 2,22% | - |
| 30.07.2024 | 17,50 | 18,05 | 17,50 | 18,05 | 1,69% | - |
| 29.07.2024 | 18,35 | 18,35 | 17,65 | 17,75 | -2,47% | 486,00 |
| 26.07.2024 | 17,90 | 18,25 | 17,90 | 18,20 | 1,11% | - |
| 25.07.2024 | 17,95 | 18,20 | 17,85 | 18,00 | 0,00% | - |
| 24.07.2024 | 18,15 | 18,35 | 18,00 | 18,00 | -0,83% | - |
| 23.07.2024 | 18,10 | 18,25 | 17,95 | 18,15 | 0,00% | - |
| 22.07.2024 | 17,90 | 18,30 | 17,90 | 18,15 | 0,00% | - |
| 19.07.2024 | 17,90 | 18,50 | 17,85 | 18,15 | 0,55% | - |
| 18.07.2024 | 18,00 | 18,30 | 17,95 | 18,05 | -0,28% | - |
| 17.07.2024 | 18,00 | 18,30 | 18,00 | 18,10 | -0,82% | - |
| 16.07.2024 | 17,90 | 18,25 | 17,80 | 18,25 | 1,96% | - |
| 15.07.2024 | 17,80 | 18,15 | 17,65 | 17,90 | 0,85% | - |
| 12.07.2024 | 17,40 | 17,75 | 17,40 | 17,75 | 1,14% | - |
| 11.07.2024 | 17,80 | 18,05 | 17,45 | 17,55 | -2,23% | - |
| 10.07.2024 | 17,80 | 18,25 | 17,75 | 17,95 | -0,28% | - |
| 09.07.2024 | 18,45 | 18,50 | 17,95 | 18,00 | -2,17% | - |
| 08.07.2024 | 18,40 | 18,55 | 18,20 | 18,40 | 0,00% | - |
| 05.07.2024 | 18,20 | 18,65 | 18,15 | 18,40 | 0,00% | 480,00 |
| 04.07.2024 | 18,45 | 19,95 | 18,20 | 18,40 | 1,10% | - |
| 03.07.2024 | 17,80 | 18,45 | 17,80 | 18,20 | 1,39% | - |
| 02.07.2024 | 17,60 | 18,00 | 17,60 | 17,95 | 0,84% | - |
| 01.07.2024 | 18,00 | 18,40 | 17,65 | 17,80 | -1,11% | - |
| 28.06.2024 | 18,05 | 18,25 | 17,95 | 18,00 | 0,28% | - |
| 27.06.2024 | 17,60 | 17,95 | 17,60 | 17,95 | 0,56% | - |
| 26.06.2024 | 17,70 | 18,05 | 17,70 | 17,85 | 0,28% | - |
| 25.06.2024 | 17,80 | 18,15 | 17,80 | 17,80 | -1,11% | - |
| 24.06.2024 | 17,80 | 18,20 | 17,70 | 18,00 | 0,84% | - |
| 21.06.2024 | 18,75 | 18,90 | 17,75 | 17,85 | -4,80% | - |
| 20.06.2024 | 18,70 | 18,95 | 18,55 | 18,75 | 0,00% | - |
| 19.06.2024 | 18,70 | 19,00 | 18,65 | 18,75 | 0,00% | - |
| 18.06.2024 | 18,85 | 19,05 | 18,65 | 18,75 | -0,53% | - |
| 17.06.2024 | 18,70 | 18,85 | 18,60 | 18,85 | 1,07% | - |