19,440€
-1,77%
Echtzeit-Aktienkurs Boralex Inc.
Bid:
Ask:
Aktienkurse zur Boralex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,43 | 19,67 | 19,23 | 19,50 | 0,13% | - |
| 19.12.2024 | 19,88 | 20,06 | 19,45 | 19,48 | -2,14% | - |
| 18.12.2024 | 19,65 | 20,26 | 19,65 | 19,90 | 0,94% | - |
| 17.12.2024 | 19,52 | 19,79 | 19,29 | 19,72 | 0,90% | - |
| 16.12.2024 | 19,39 | 19,66 | 19,26 | 19,54 | 0,70% | - |
| 13.12.2024 | 19,70 | 19,72 | 19,21 | 19,41 | -1,45% | - |
| 12.12.2024 | 20,13 | 20,16 | 19,56 | 19,69 | -2,28% | - |
| 11.12.2024 | 19,86 | 20,24 | 19,61 | 20,15 | 1,54% | - |
| 10.12.2024 | 19,53 | 19,89 | 19,31 | 19,85 | 1,53% | - |
| 09.12.2024 | 19,67 | 19,97 | 19,46 | 19,55 | -0,61% | - |
| 06.12.2024 | 19,97 | 19,97 | 19,62 | 19,67 | -1,45% | - |
| 05.12.2024 | 20,20 | 20,46 | 19,91 | 19,96 | -1,31% | - |
| 04.12.2024 | 20,41 | 20,62 | 20,03 | 20,22 | -0,98% | - |
| 03.12.2024 | 20,55 | 20,74 | 20,37 | 20,42 | -0,44% | - |
| 02.12.2024 | 20,41 | 20,72 | 20,13 | 20,51 | 0,79% | - |
| 29.11.2024 | 20,35 | 20,47 | 20,16 | 20,35 | 0,05% | - |
| 28.11.2024 | 20,18 | 20,50 | 20,18 | 20,34 | 1,14% | - |
| 27.11.2024 | 20,09 | 20,65 | 19,94 | 20,11 | 0,17% | - |
| 26.11.2024 | 20,40 | 20,40 | 19,84 | 20,08 | -2,22% | - |
| 25.11.2024 | 20,44 | 20,76 | 20,33 | 20,53 | 0,10% | - |
| 22.11.2024 | 20,74 | 21,05 | 20,47 | 20,51 | -1,06% | - |
| 21.11.2024 | 20,38 | 20,82 | 20,17 | 20,73 | 1,62% | - |
| 20.11.2024 | 20,33 | 20,75 | 20,26 | 20,40 | 0,54% | - |
| 19.11.2024 | 20,46 | 20,62 | 19,95 | 20,29 | -0,98% | - |
| 18.11.2024 | 21,45 | 21,45 | 20,49 | 20,49 | -4,43% | - |
| 15.11.2024 | 22,16 | 22,19 | 21,29 | 21,44 | -3,55% | - |
| 14.11.2024 | 22,20 | 22,68 | 21,64 | 22,23 | 0,32% | - |
| 13.11.2024 | 21,94 | 22,32 | 21,75 | 22,16 | 1,00% | - |
| 12.11.2024 | 22,24 | 22,28 | 21,87 | 21,94 | -1,39% | - |
| 11.11.2024 | 22,30 | 22,57 | 22,11 | 22,25 | -0,09% | - |
| 08.11.2024 | 22,25 | 22,45 | 22,01 | 22,27 | 0,18% | - |
| 07.11.2024 | 21,74 | 22,37 | 21,49 | 22,23 | 2,54% | - |
| 06.11.2024 | 22,81 | 23,15 | 21,42 | 21,68 | -3,77% | - |
| 05.11.2024 | 22,36 | 22,53 | 22,11 | 22,53 | 0,90% | - |
| 04.11.2024 | 22,09 | 22,46 | 22,02 | 22,33 | 0,00% | - |
| 01.11.2024 | 22,12 | 22,34 | 21,82 | 22,33 | 0,13% | - |
| 31.10.2024 | 22,12 | 22,35 | 22,01 | 22,30 | 0,18% | - |
| 30.10.2024 | 22,27 | 22,39 | 22,04 | 22,26 | -0,71% | - |
| 29.10.2024 | 22,87 | 22,91 | 22,15 | 22,42 | -2,39% | - |
| 28.10.2024 | 23,12 | 23,30 | 22,78 | 22,97 | -0,35% | - |
| 25.10.2024 | 23,38 | 23,39 | 22,94 | 23,05 | -1,41% | - |
| 24.10.2024 | 24,04 | 24,18 | 23,33 | 23,38 | -2,62% | - |
| 23.10.2024 | 24,10 | 24,32 | 23,92 | 24,01 | -0,50% | - |
| 22.10.2024 | 24,37 | 24,39 | 23,87 | 24,13 | -1,03% | - |
| 21.10.2024 | 24,02 | 24,42 | 24,01 | 24,38 | 1,54% | - |
| 18.10.2024 | 24,08 | 24,20 | 23,98 | 24,01 | -0,25% | - |
| 17.10.2024 | 24,28 | 24,37 | 24,04 | 24,07 | -0,95% | - |
| 16.10.2024 | 23,29 | 24,36 | 23,26 | 24,30 | 4,29% | - |
| 15.10.2024 | 22,96 | 23,36 | 22,84 | 23,30 | 1,53% | - |
| 14.10.2024 | 22,94 | 22,96 | 22,92 | 22,95 | 0,00% | - |
| 11.10.2024 | 23,25 | 23,27 | 22,80 | 22,95 | -1,42% | - |
| 10.10.2024 | 23,40 | 23,40 | 23,08 | 23,28 | -0,56% | - |
| 09.10.2024 | 23,41 | 23,53 | 23,29 | 23,41 | -0,04% | - |
| 08.10.2024 | 23,68 | 23,69 | 23,31 | 23,42 | -1,18% | - |
| 07.10.2024 | 23,65 | 23,70 | 23,38 | 23,70 | 0,17% | - |
| 04.10.2024 | 23,67 | 23,82 | 23,51 | 23,66 | 0,04% | 4.500,00 |
| 03.10.2024 | 23,69 | 23,71 | 23,31 | 23,65 | -0,17% | - |
| 02.10.2024 | 24,05 | 24,05 | 23,51 | 23,69 | -1,37% | 45,00 |
| 01.10.2024 | 23,88 | 24,13 | 23,75 | 24,02 | 0,50% | - |
| 30.09.2024 | 23,88 | 23,93 | 23,59 | 23,90 | 0,25% | - |
| 27.09.2024 | 24,00 | 24,15 | 23,79 | 23,84 | -0,67% | - |
| 26.09.2024 | 23,62 | 24,17 | 23,54 | 24,00 | 1,69% | - |
| 25.09.2024 | 23,91 | 23,91 | 23,56 | 23,60 | -1,42% | - |
| 24.09.2024 | 23,81 | 24,07 | 23,74 | 23,94 | 0,46% | - |
| 23.09.2024 | 23,48 | 23,98 | 23,28 | 23,83 | 1,75% | - |
| 20.09.2024 | 23,10 | 23,48 | 22,93 | 23,42 | 1,39% | - |
| 19.09.2024 | 23,09 | 23,36 | 22,91 | 23,10 | 0,04% | - |
| 18.09.2024 | 23,02 | 23,63 | 22,96 | 23,09 | 0,35% | - |
| 17.09.2024 | 22,96 | 23,32 | 22,71 | 23,01 | 0,22% | - |
| 16.09.2024 | 22,65 | 23,02 | 22,32 | 22,96 | 1,28% | - |
| 13.09.2024 | 22,42 | 22,73 | 22,14 | 22,67 | 1,21% | - |
| 12.09.2024 | 21,63 | 22,57 | 21,39 | 22,40 | 3,56% | - |
| 11.09.2024 | 20,77 | 21,69 | 20,77 | 21,63 | 4,09% | - |
| 10.09.2024 | 20,85 | 20,98 | 20,60 | 20,78 | -0,43% | - |
| 09.09.2024 | 20,79 | 21,07 | 20,72 | 20,87 | 0,63% | - |
| 06.09.2024 | 21,15 | 21,28 | 20,51 | 20,74 | -1,94% | - |
| 05.09.2024 | 21,05 | 21,60 | 20,96 | 21,15 | 0,57% | - |
| 04.09.2024 | 20,75 | 21,18 | 20,59 | 21,03 | 1,35% | - |
| 03.09.2024 | 21,58 | 21,63 | 20,41 | 20,75 | -4,02% | - |
| 02.09.2024 | 21,64 | 21,64 | 21,61 | 21,62 | -0,05% | - |
| 30.08.2024 | 21,96 | 22,07 | 21,52 | 21,63 | -1,23% | - |
| 29.08.2024 | 22,14 | 22,28 | 21,76 | 21,90 | -0,90% | - |
| 28.08.2024 | 22,23 | 22,46 | 21,93 | 22,10 | -0,23% | - |
| 27.08.2024 | 21,84 | 22,21 | 21,44 | 22,15 | 1,51% | - |
| 26.08.2024 | 21,55 | 21,96 | 21,55 | 21,82 | 1,39% | - |
| 23.08.2024 | 21,41 | 21,73 | 21,36 | 21,52 | 0,51% | - |
| 22.08.2024 | 21,48 | 21,74 | 21,31 | 21,41 | -0,56% | - |
| 21.08.2024 | 22,01 | 22,04 | 21,48 | 21,53 | -2,00% | - |
| 20.08.2024 | 22,18 | 22,21 | 21,84 | 21,97 | -0,90% | - |
| 19.08.2024 | 22,47 | 22,61 | 22,03 | 22,17 | -1,42% | - |
| 16.08.2024 | 22,92 | 22,94 | 22,31 | 22,49 | -1,75% | - |
| 15.08.2024 | 22,97 | 23,42 | 22,70 | 22,89 | -0,13% | - |
| 14.08.2024 | 22,91 | 23,42 | 22,48 | 22,92 | 0,04% | - |
| 13.08.2024 | 22,97 | 23,10 | 22,76 | 22,91 | -0,26% | - |
| 12.08.2024 | 22,99 | 23,08 | 22,52 | 22,97 | -0,09% | - |
| 09.08.2024 | 23,22 | 23,25 | 22,68 | 22,99 | -1,03% | - |
| 08.08.2024 | 22,30 | 23,43 | 22,28 | 23,23 | 4,31% | - |
| 07.08.2024 | 22,92 | 23,16 | 22,18 | 22,27 | -2,50% | - |
| 06.08.2024 | 22,34 | 23,04 | 21,73 | 22,84 | 4,05% | - |
| 05.08.2024 | 22,12 | 22,20 | 21,95 | 21,95 | -2,14% | - |