40,847$
-0,50%
Echtzeit-Aktienkurs Empire Company Limited
Bid:
Ask:
Aktienkurse zur Empire Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 40,40 | 41,13 | 40,40 | 41,05 | 1,41% | - |
| 15.07.2025 | 41,13 | 41,25 | 40,48 | 40,49 | -1,85% | - |
| 14.07.2025 | 41,33 | 41,48 | 41,23 | 41,25 | 0,23% | - |
| 11.07.2025 | 41,20 | 41,22 | 41,08 | 41,15 | -0,04% | - |
| 10.07.2025 | 41,36 | 41,48 | 41,13 | 41,17 | -0,23% | - |
| 09.07.2025 | 41,22 | 41,35 | 40,88 | 41,26 | 0,31% | - |
| 08.07.2025 | 41,17 | 41,17 | 40,86 | 41,13 | 0,12% | - |
| 07.07.2025 | 40,84 | 41,31 | 40,84 | 41,08 | -0,19% | - |
| 03.07.2025 | 40,69 | 41,27 | 40,68 | 41,16 | 1,33% | - |
| 02.07.2025 | 40,70 | 40,71 | 40,16 | 40,62 | -1,80% | - |
| 01.07.2025 | 41,41 | 41,41 | 41,36 | 41,36 | -0,08% | - |
| 30.06.2025 | 41,02 | 41,40 | 40,76 | 41,40 | 1,50% | - |
| 27.06.2025 | 40,84 | 41,05 | 40,73 | 40,78 | -0,01% | - |
| 26.06.2025 | 40,64 | 41,22 | 40,50 | 40,79 | 0,78% | - |
| 25.06.2025 | 40,93 | 40,93 | 40,36 | 40,47 | -1,43% | - |
| 24.06.2025 | 40,78 | 41,26 | 40,67 | 41,06 | 0,92% | - |
| 23.06.2025 | 40,02 | 40,70 | 40,02 | 40,69 | 1,01% | - |
| 20.06.2025 | 39,99 | 40,84 | 39,96 | 40,28 | 6,46% | - |
| 18.06.2025 | 37,69 | 38,00 | 37,57 | 37,84 | 0,38% | - |
| 17.06.2025 | 38,38 | 38,41 | 37,69 | 37,69 | -0,72% | - |
| 16.06.2025 | 38,18 | 38,75 | 37,87 | 37,97 | -0,60% | - |
| 13.06.2025 | 38,32 | 38,61 | 38,19 | 38,20 | -0,69% | - |
| 12.06.2025 | 37,83 | 38,60 | 37,83 | 38,46 | 1,89% | - |
| 11.06.2025 | 38,14 | 38,43 | 37,75 | 37,75 | -0,53% | - |
| 10.06.2025 | 37,46 | 37,96 | 37,46 | 37,95 | 1,43% | - |
| 09.06.2025 | 37,89 | 37,89 | 37,37 | 37,41 | -0,90% | - |
| 06.06.2025 | 37,85 | 38,04 | 37,74 | 37,76 | -0,69% | - |
| 05.06.2025 | 37,91 | 38,25 | 37,91 | 38,02 | 0,30% | - |
| 04.06.2025 | 38,90 | 39,05 | 37,90 | 37,90 | -2,65% | - |
| 03.06.2025 | 39,31 | 39,44 | 38,70 | 38,94 | -0,80% | - |
| 02.06.2025 | 38,65 | 39,25 | 38,60 | 39,25 | 2,33% | - |
| 30.05.2025 | 38,07 | 38,36 | 37,89 | 38,36 | 0,63% | - |
| 29.05.2025 | 38,27 | 38,31 | 38,12 | 38,12 | -0,32% | - |
| 28.05.2025 | 37,88 | 38,39 | 37,88 | 38,24 | 0,31% | - |
| 27.05.2025 | 37,95 | 38,40 | 37,82 | 38,12 | 1,55% | - |
| 23.05.2025 | 36,83 | 37,60 | 36,83 | 37,54 | 2,42% | - |
| 22.05.2025 | 36,49 | 36,73 | 36,47 | 36,65 | 0,26% | - |
| 21.05.2025 | 36,56 | 36,70 | 36,38 | 36,56 | 0,23% | - |
| 20.05.2025 | 36,07 | 36,51 | 36,07 | 36,47 | 1,34% | - |
| 19.05.2025 | 36,03 | 36,03 | 35,98 | 35,99 | 0,61% | - |
| 16.05.2025 | 35,71 | 35,82 | 35,69 | 35,77 | 0,70% | - |
| 15.05.2025 | 34,92 | 35,52 | 34,90 | 35,52 | 1,81% | - |
| 14.05.2025 | 35,21 | 35,34 | 34,89 | 34,89 | -0,90% | - |
| 13.05.2025 | 35,94 | 36,14 | 35,19 | 35,21 | -1,91% | - |
| 12.05.2025 | 36,28 | 36,31 | 35,46 | 35,89 | -1,08% | - |
| 09.05.2025 | 36,38 | 36,45 | 36,28 | 36,28 | -0,47% | - |
| 08.05.2025 | 37,75 | 37,75 | 36,45 | 36,45 | -3,33% | - |
| 07.05.2025 | 37,38 | 37,85 | 37,31 | 37,71 | 1,01% | - |
| 06.05.2025 | 37,08 | 37,42 | 36,92 | 37,33 | 0,95% | - |
| 05.05.2025 | 36,91 | 37,11 | 36,84 | 36,98 | 0,39% | - |
| 02.05.2025 | 37,15 | 37,40 | 36,73 | 36,83 | -0,28% | - |
| 30.04.2025 | 36,04 | 36,94 | 36,04 | 36,94 | 2,34% | - |
| 29.04.2025 | 36,25 | 36,41 | 36,05 | 36,09 | -0,42% | - |
| 28.04.2025 | 36,05 | 36,39 | 36,03 | 36,24 | 0,49% | - |
| 25.04.2025 | 36,24 | 36,29 | 35,88 | 36,07 | -0,25% | - |
| 24.04.2025 | 36,03 | 36,31 | 35,96 | 36,16 | 0,56% | - |
| 23.04.2025 | 36,21 | 36,44 | 35,93 | 35,96 | -0,85% | - |
| 22.04.2025 | 35,72 | 36,37 | 35,72 | 36,27 | 2,27% | - |
| 17.04.2025 | 35,02 | 35,46 | 34,89 | 35,46 | 1,33% | - |
| 16.04.2025 | 34,47 | 35,00 | 34,46 | 35,00 | 2,22% | - |
| 15.04.2025 | 34,44 | 34,45 | 33,83 | 34,24 | -1,35% | - |
| 14.04.2025 | 33,40 | 34,71 | 33,40 | 34,70 | 3,74% | - |
| 11.04.2025 | 33,06 | 33,72 | 33,05 | 33,45 | 1,94% | - |
| 10.04.2025 | 32,57 | 33,05 | 32,57 | 32,82 | 0,82% | - |
| 09.04.2025 | 32,43 | 33,44 | 32,30 | 32,55 | 0,92% | - |
| 08.04.2025 | 32,61 | 33,18 | 32,05 | 32,25 | -0,32% | - |
| 07.04.2025 | 33,32 | 33,32 | 32,14 | 32,36 | -4,27% | - |
| 04.04.2025 | 34,50 | 34,50 | 33,80 | 33,80 | -2,72% | - |
| 03.04.2025 | 34,30 | 34,97 | 34,30 | 34,74 | 3,13% | - |
| 02.04.2025 | 33,81 | 34,19 | 33,66 | 33,69 | -0,16% | - |
| 01.04.2025 | 33,49 | 34,26 | 33,39 | 33,75 | 0,64% | - |
| 31.03.2025 | 32,43 | 33,53 | 32,32 | 33,53 | 2,81% | - |
| 28.03.2025 | 32,42 | 32,68 | 32,42 | 32,61 | 0,68% | - |
| 27.03.2025 | 32,07 | 32,55 | 31,98 | 32,39 | 1,04% | - |
| 26.03.2025 | 32,53 | 32,78 | 31,96 | 32,06 | -1,26% | - |
| 25.03.2025 | 32,49 | 32,81 | 32,46 | 32,47 | 0,14% | - |
| 24.03.2025 | 32,28 | 32,55 | 32,28 | 32,42 | 1,06% | - |
| 21.03.2025 | 32,19 | 32,64 | 32,08 | 32,08 | -0,62% | - |
| 20.03.2025 | 31,20 | 32,31 | 31,13 | 32,28 | 3,06% | - |
| 19.03.2025 | 30,68 | 31,33 | 30,53 | 31,33 | 2,16% | - |
| 18.03.2025 | 30,56 | 30,66 | 30,19 | 30,66 | 0,29% | - |
| 17.03.2025 | 30,31 | 31,15 | 30,31 | 30,58 | 1,36% | - |
| 14.03.2025 | 29,68 | 30,46 | 29,68 | 30,16 | 2,69% | - |
| 13.03.2025 | 30,86 | 31,45 | 29,37 | 29,37 | -4,47% | - |
| 12.03.2025 | 30,23 | 30,75 | 29,93 | 30,75 | 1,69% | - |
| 11.03.2025 | 31,27 | 31,31 | 30,05 | 30,24 | -3,27% | - |
| 10.03.2025 | 31,25 | 31,51 | 31,19 | 31,26 | -0,33% | - |
| 07.03.2025 | 31,44 | 31,54 | 31,31 | 31,36 | -0,65% | - |
| 06.03.2025 | 31,42 | 31,66 | 31,37 | 31,57 | 0,15% | - |
| 05.03.2025 | 31,39 | 31,60 | 31,30 | 31,52 | 0,98% | - |
| 04.03.2025 | 31,06 | 31,23 | 31,06 | 31,21 | 0,06% | - |
| 03.03.2025 | 31,16 | 31,50 | 31,15 | 31,19 | 0,36% | - |
| 28.02.2025 | 31,24 | 31,28 | 31,03 | 31,08 | -0,25% | - |
| 27.02.2025 | 31,06 | 31,33 | 31,06 | 31,16 | -0,29% | - |
| 26.02.2025 | 30,95 | 31,26 | 30,95 | 31,25 | 0,45% | - |
| 25.02.2025 | 30,62 | 31,16 | 30,62 | 31,11 | 1,79% | - |
| 24.02.2025 | 30,24 | 30,66 | 30,20 | 30,57 | 1,42% | - |
| 21.02.2025 | 30,19 | 30,26 | 30,14 | 30,14 | -0,19% | - |
| 20.02.2025 | 29,97 | 30,25 | 29,97 | 30,20 | 0,96% | - |
| 19.02.2025 | 29,75 | 29,93 | 29,75 | 29,91 | 0,72% | - |