Echtzeit-Aktienkurs AIR METHODS CORP.
Bid:
Ask:
Aktienkurse zur AIR METHODS CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2017 | 39,79 | 39,79 | 39,79 | 39,79 | 0,00% | - |
24.04.2017 | 39,79 | 39,79 | 39,79 | 39,79 | 0,00% | - |
21.04.2017 | 39,79 | 39,79 | 39,79 | 39,79 | -0,04% | - |
20.04.2017 | 39,81 | 39,81 | 39,81 | 39,81 | -0,36% | - |
19.04.2017 | 39,95 | 39,95 | 39,95 | 39,95 | -0,02% | - |
18.04.2017 | 39,96 | 39,96 | 39,96 | 39,96 | 0,04% | - |
13.04.2017 | 39,94 | 39,94 | 39,94 | 39,94 | -0,31% | - |
12.04.2017 | 40,07 | 40,07 | 40,07 | 40,07 | -0,12% | - |
11.04.2017 | 40,12 | 40,12 | 40,12 | 40,12 | -0,26% | - |
10.04.2017 | 40,23 | 40,23 | 40,23 | 40,23 | -0,01% | - |
07.04.2017 | 40,23 | 40,23 | 40,23 | 40,23 | 0,40% | - |
06.04.2017 | 40,07 | 40,07 | 40,07 | 40,07 | 0,02% | - |
05.04.2017 | 40,06 | 40,06 | 40,06 | 40,06 | 0,19% | - |
04.04.2017 | 39,99 | 39,99 | 39,99 | 39,99 | 0,11% | - |
03.04.2017 | 39,94 | 39,94 | 39,94 | 39,94 | 0,35% | - |
31.03.2017 | 39,80 | 39,80 | 39,80 | 39,80 | 0,24% | - |
30.03.2017 | 39,71 | 39,71 | 39,71 | 39,71 | 0,35% | - |
29.03.2017 | 39,57 | 39,57 | 39,57 | 39,57 | 0,47% | - |
28.03.2017 | 39,38 | 39,38 | 39,38 | 39,38 | 0,05% | - |
27.03.2017 | 39,36 | 39,36 | 39,36 | 39,36 | -0,30% | - |
24.03.2017 | 39,48 | 39,48 | 39,48 | 39,48 | 0,03% | - |
23.03.2017 | 39,47 | 39,47 | 39,47 | 39,47 | 0,25% | - |
22.03.2017 | 39,37 | 39,37 | 39,37 | 39,37 | 0,00% | - |
21.03.2017 | 39,37 | 39,37 | 39,37 | 39,37 | -0,66% | - |
20.03.2017 | 39,63 | 39,63 | 39,63 | 39,63 | 0,16% | - |
17.03.2017 | 39,57 | 39,57 | 39,57 | 39,57 | -0,23% | - |
16.03.2017 | 39,66 | 39,66 | 39,66 | 39,66 | 0,00% | - |
15.03.2017 | 40,11 | 40,12 | 39,66 | 39,66 | -0,60% | - |
14.03.2017 | 39,90 | 39,90 | 39,90 | 39,90 | 3,91% | - |
13.03.2017 | 38,40 | 38,40 | 38,40 | 38,40 | -0,66% | - |
10.03.2017 | 38,65 | 38,65 | 38,65 | 38,65 | -1,54% | - |
09.03.2017 | 39,26 | 39,26 | 39,26 | 39,26 | 0,54% | - |
08.03.2017 | 39,05 | 39,05 | 39,05 | 39,05 | -0,46% | - |
07.03.2017 | 39,23 | 39,23 | 39,23 | 39,23 | -0,61% | - |
06.03.2017 | 39,47 | 39,47 | 39,47 | 39,47 | -1,06% | - |
03.03.2017 | 39,89 | 39,89 | 39,89 | 39,89 | 10,17% | - |
02.03.2017 | 36,21 | 36,21 | 36,21 | 36,21 | -2,43% | - |
01.03.2017 | 37,11 | 37,11 | 37,11 | 37,11 | 4,77% | - |
28.02.2017 | 35,42 | 35,42 | 35,42 | 35,42 | -0,63% | - |
27.02.2017 | 35,65 | 35,65 | 35,65 | 35,65 | 0,24% | - |
24.02.2017 | 35,56 | 35,56 | 35,56 | 35,56 | -2,04% | - |
23.02.2017 | 36,30 | 36,30 | 36,30 | 36,30 | 0,20% | - |
22.02.2017 | 36,23 | 36,23 | 36,23 | 36,23 | -1,54% | - |
21.02.2017 | 36,79 | 36,79 | 36,79 | 36,79 | 1,67% | - |
20.02.2017 | 36,19 | 36,19 | 36,19 | 36,19 | 0,49% | - |
17.02.2017 | 36,01 | 36,01 | 36,01 | 36,01 | 1,76% | - |
16.02.2017 | 35,39 | 35,39 | 35,39 | 35,39 | -0,08% | - |
15.02.2017 | 35,42 | 35,42 | 35,42 | 35,42 | 0,07% | - |
14.02.2017 | 35,39 | 35,39 | 35,39 | 35,39 | 0,51% | - |
13.02.2017 | 35,21 | 35,21 | 35,21 | 35,21 | 0,84% | - |
10.02.2017 | 34,92 | 34,92 | 34,92 | 34,92 | -0,26% | - |
09.02.2017 | 35,01 | 35,01 | 35,01 | 35,01 | 3,15% | - |
08.02.2017 | 33,94 | 33,94 | 33,94 | 33,94 | -2,44% | - |
07.02.2017 | 34,79 | 34,79 | 34,79 | 34,79 | -1,91% | - |
06.02.2017 | 35,47 | 35,47 | 35,47 | 35,47 | 0,55% | - |
03.02.2017 | 35,27 | 35,27 | 35,27 | 35,27 | -0,33% | - |
02.02.2017 | 35,39 | 35,39 | 35,39 | 35,39 | 5,56% | - |
01.02.2017 | 33,53 | 33,53 | 33,53 | 33,53 | 2,36% | - |
31.01.2017 | 32,75 | 32,75 | 32,75 | 32,75 | -0,75% | - |
30.01.2017 | 33,00 | 33,00 | 33,00 | 33,00 | -0,97% | - |
27.01.2017 | 34,02 | 34,02 | 33,27 | 33,32 | -1,19% | - |
26.01.2017 | 33,72 | 33,72 | 33,72 | 33,72 | 0,53% | - |
25.01.2017 | 32,96 | 33,55 | 32,94 | 33,55 | 3,78% | - |
24.01.2017 | 32,33 | 32,33 | 32,33 | 32,33 | 0,42% | - |
23.01.2017 | 32,19 | 32,19 | 32,19 | 32,19 | -0,22% | - |
20.01.2017 | 32,26 | 32,26 | 32,26 | 32,26 | 0,00% | - |
19.01.2017 | 32,26 | 32,26 | 32,26 | 32,26 | 1,30% | - |
18.01.2017 | 31,85 | 31,85 | 31,85 | 31,85 | -0,87% | - |
17.01.2017 | 32,13 | 32,13 | 32,13 | 32,13 | -1,28% | - |
16.01.2017 | 32,54 | 32,54 | 32,54 | 32,54 | 1,42% | - |
13.01.2017 | 32,08 | 32,08 | 32,08 | 32,08 | 3,60% | - |
12.01.2017 | 30,97 | 30,97 | 30,97 | 30,97 | -1,87% | - |
11.01.2017 | 31,56 | 31,56 | 31,56 | 31,56 | 1,92% | - |
10.01.2017 | 30,96 | 30,96 | 30,96 | 30,96 | 0,04% | - |
09.01.2017 | 30,95 | 30,95 | 30,95 | 30,95 | -1,82% | - |
06.01.2017 | 31,53 | 31,53 | 31,53 | 31,53 | -3,26% | - |
05.01.2017 | 32,68 | 32,94 | 32,40 | 32,59 | -0,57% | - |
04.01.2017 | 32,78 | 32,78 | 32,78 | 32,78 | 7,29% | - |
03.01.2017 | 30,55 | 30,55 | 30,55 | 30,55 | 1,22% | - |
02.01.2017 | 30,18 | 30,18 | 30,18 | 30,18 | 0,91% | - |
30.12.2016 | 29,91 | 29,91 | 29,91 | 29,91 | -0,77% | - |
29.12.2016 | 30,14 | 30,14 | 30,14 | 30,14 | -0,73% | - |
28.12.2016 | 30,36 | 30,36 | 30,36 | 30,36 | 0,80% | - |
27.12.2016 | 30,12 | 30,12 | 30,12 | 30,12 | 2,44% | - |
23.12.2016 | 29,41 | 29,41 | 29,41 | 29,41 | -1,07% | - |
22.12.2016 | 29,73 | 29,73 | 29,73 | 29,73 | -2,28% | - |
21.12.2016 | 30,42 | 30,42 | 30,42 | 30,42 | -2,65% | - |
20.12.2016 | 31,24 | 31,24 | 31,24 | 31,24 | 0,52% | - |
19.12.2016 | 31,08 | 31,08 | 31,08 | 31,08 | 0,16% | - |
16.12.2016 | 31,03 | 31,03 | 31,03 | 31,03 | 2,14% | - |
15.12.2016 | 30,38 | 30,38 | 30,38 | 30,38 | 2,09% | - |
14.12.2016 | 29,76 | 29,76 | 29,76 | 29,76 | -2,49% | - |
13.12.2016 | 30,52 | 30,52 | 30,52 | 30,52 | -0,11% | - |
12.12.2016 | 30,55 | 30,55 | 30,55 | 30,55 | -0,96% | - |
09.12.2016 | 30,85 | 30,85 | 30,85 | 30,85 | 0,67% | - |
08.12.2016 | 30,65 | 30,65 | 30,65 | 30,65 | 1,50% | - |
07.12.2016 | 30,19 | 30,19 | 30,19 | 30,19 | -1,09% | - |
06.12.2016 | 30,52 | 30,52 | 30,52 | 30,52 | 1,65% | - |
05.12.2016 | 30,03 | 30,03 | 30,03 | 30,03 | -0,15% | - |
02.12.2016 | 30,07 | 30,07 | 30,07 | 30,07 | -2,52% | - |