13,900€
-2,11%
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 | 14,35 | 13,90 | 14,00 | -1,41% | - |
| 08.05.2025 | 14,05 | 14,35 | 13,95 | 14,20 | 1,79% | - |
| 07.05.2025 | 13,80 | 14,00 | 13,65 | 13,95 | 1,82% | - |
| 06.05.2025 | 13,50 | 13,90 | 13,40 | 13,70 | 1,11% | - |
| 05.05.2025 | 13,90 | 13,90 | 13,40 | 13,55 | -2,52% | - |
| 02.05.2025 | 13,75 | 14,00 | 13,55 | 13,90 | 3,73% | - |
| 30.04.2025 | 13,30 | 13,45 | 13,00 | 13,40 | 0,00% | - |
| 29.04.2025 | 13,55 | 13,55 | 13,25 | 13,40 | -0,37% | - |
| 28.04.2025 | 13,50 | 13,65 | 13,35 | 13,45 | -0,37% | - |
| 25.04.2025 | 13,40 | 13,60 | 13,25 | 13,50 | 1,12% | - |
| 24.04.2025 | 13,50 | 13,70 | 13,30 | 13,35 | -1,48% | - |
| 23.04.2025 | 13,65 | 14,00 | 13,45 | 13,55 | 1,12% | - |
| 22.04.2025 | 13,20 | 13,60 | 13,20 | 13,40 | -0,37% | - |
| 17.04.2025 | 13,45 | 13,65 | 13,25 | 13,45 | 1,13% | - |
| 16.04.2025 | 12,85 | 13,50 | 12,85 | 13,30 | 1,92% | - |
| 15.04.2025 | 12,70 | 13,30 | 12,65 | 13,05 | 2,76% | - |
| 14.04.2025 | 12,60 | 13,05 | 12,50 | 12,70 | 0,79% | - |
| 11.04.2025 | 12,35 | 12,70 | 11,95 | 12,60 | 2,86% | - |
| 10.04.2025 | 13,40 | 13,50 | 12,20 | 12,25 | -9,59% | - |
| 09.04.2025 | 11,95 | 13,70 | 11,85 | 13,55 | 10,61% | - |
| 08.04.2025 | 12,85 | 13,50 | 12,15 | 12,25 | -3,54% | - |
| 07.04.2025 | 13,00 | 13,20 | 12,45 | 12,70 | -2,31% | - |
| 04.04.2025 | 14,05 | 14,10 | 12,85 | 13,00 | -8,45% | - |
| 03.04.2025 | 14,70 | 14,75 | 14,15 | 14,20 | -5,33% | - |
| 02.04.2025 | 14,80 | 15,05 | 14,55 | 15,00 | 1,01% | - |
| 01.04.2025 | 14,55 | 14,90 | 14,50 | 14,85 | 2,06% | - |
| 31.03.2025 | 14,65 | 14,85 | 14,55 | 14,55 | -1,69% | - |
| 28.03.2025 | 14,95 | 15,00 | 14,60 | 14,80 | -0,34% | - |
| 27.03.2025 | 15,70 | 15,85 | 14,85 | 14,85 | -5,41% | - |
| 26.03.2025 | 15,10 | 15,85 | 15,05 | 15,70 | 4,32% | - |
| 25.03.2025 | 15,05 | 15,30 | 15,00 | 15,05 | -5,35% | - |
| 24.03.2025 | 14,90 | 15,90 | 14,85 | 15,90 | 10,03% | - |
| 21.03.2025 | 15,25 | 15,45 | 14,45 | 14,45 | -8,25% | - |
| 20.03.2025 | 16,00 | 16,10 | 14,15 | 15,75 | -1,25% | - |
| 19.03.2025 | 15,50 | 16,15 | 15,30 | 15,95 | 10,38% | - |
| 18.03.2025 | 15,40 | 15,85 | 14,45 | 14,45 | -0,69% | - |
| 17.03.2025 | 15,35 | 15,85 | 14,50 | 14,55 | -1,02% | - |
| 14.03.2025 | 14,90 | 15,60 | 14,65 | 14,70 | 2,08% | - |
| 13.03.2025 | 14,80 | 15,10 | 14,40 | 14,40 | -5,26% | - |
| 12.03.2025 | 14,60 | 15,20 | 14,60 | 15,20 | 0,00% | - |
| 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% | - |