Grupo Aeroportuario del Centro Norte S.A.B. de C.V. (OMAB) (ADRs)
[WKN: A0LFER | ISIN: US4005011022]
Aktienkurse
96,032$
0,26%
Echtzeit-Aktienkurs Grupo Aeroportuario del Centro Norte S.A.B. de C.V. (OMAB) (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aeroportuario del Centro Norte S.A.B. de C.V. (OMAB) (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 95,98 | 97,99 | 95,10 | 95,94 | 0,17% | - |
| 08.05.2025 | 97,60 | 97,60 | 94,11 | 95,78 | -0,63% | 92.848,00 |
| 07.05.2025 | 90,27 | 96,66 | 89,53 | 96,39 | 6,19% | 150.581,00 |
| 06.05.2025 | 87,23 | 91,65 | 87,09 | 90,77 | 3,29% | 176.349,00 |
| 05.05.2025 | 88,37 | 88,55 | 86,62 | 87,88 | -0,61% | 102.250,00 |
| 02.05.2025 | 89,35 | 90,06 | 87,42 | 88,42 | -0,08% | 64.027,00 |
| 01.05.2025 | 88,97 | 89,51 | 87,72 | 88,49 | -0,54% | 18.466,00 |
| 30.04.2025 | 84,97 | 89,53 | 84,97 | 88,97 | 3,57% | 58.113,00 |
| 29.04.2025 | 87,22 | 88,44 | 84,74 | 85,90 | -3,40% | 76.590,00 |
| 28.04.2025 | 90,70 | 91,09 | 87,10 | 88,92 | -1,34% | 55.308,00 |
| 25.04.2025 | 90,20 | 90,87 | 89,19 | 90,13 | -0,02% | 61.988,00 |
| 24.04.2025 | 88,26 | 92,39 | 87,11 | 90,15 | 2,66% | 68.138,00 |
| 23.04.2025 | 87,32 | 88,24 | 86,24 | 87,81 | 2,99% | 50.149,00 |
| 22.04.2025 | 84,61 | 87,26 | 84,44 | 85,26 | 2,22% | 50.179,00 |
| 21.04.2025 | 83,84 | 84,99 | 82,81 | 83,41 | -0,14% | 64.119,00 |
| 17.04.2025 | 81,12 | 84,42 | 80,75 | 83,53 | 3,21% | 26.892,00 |
| 16.04.2025 | 80,24 | 81,67 | 79,94 | 80,93 | 0,85% | 71.328,00 |
| 15.04.2025 | 80,68 | 81,79 | 80,24 | 80,25 | -0,93% | 52.244,00 |
| 14.04.2025 | 80,85 | 83,24 | 80,00 | 81,00 | 1,94% | 131.388,00 |
| 11.04.2025 | 79,31 | 80,07 | 76,92 | 79,46 | 1,41% | 125.429,00 |
| 10.04.2025 | 75,79 | 79,71 | 75,51 | 78,36 | 2,06% | 220.021,00 |
| 09.04.2025 | 72,72 | 77,30 | 70,24 | 76,78 | 6,14% | 143.987,00 |
| 08.04.2025 | 74,91 | 76,35 | 71,81 | 72,34 | -1,28% | 91.086,00 |
| 07.04.2025 | 73,76 | 76,79 | 72,32 | 73,27 | -4,58% | 84.942,00 |
| 04.04.2025 | 77,09 | 79,66 | 76,50 | 76,79 | -5,27% | 104.315,00 |
| 03.04.2025 | 77,19 | 82,12 | 77,19 | 81,06 | 1,53% | 121.479,00 |
| 02.04.2025 | 79,25 | 80,99 | 79,25 | 79,84 | -0,73% | 55.791,00 |
| 01.04.2025 | 78,23 | 80,87 | 78,05 | 80,43 | 2,60% | 122.258,00 |
| 31.03.2025 | 77,51 | 79,45 | 77,11 | 78,39 | -0,10% | 142.035,00 |
| 28.03.2025 | 78,34 | 79,80 | 78,34 | 78,47 | -1,00% | 78.737,00 |
| 27.03.2025 | 79,80 | 80,48 | 78,86 | 79,26 | -1,22% | 37.173,00 |
| 26.03.2025 | 81,60 | 82,30 | 80,13 | 80,24 | -2,13% | 29.865,00 |
| 25.03.2025 | 81,79 | 82,68 | 81,29 | 81,99 | 1,32% | 39.766,00 |
| 24.03.2025 | 80,40 | 81,07 | 79,74 | 80,93 | 1,83% | 42.524,00 |
| 21.03.2025 | 80,13 | 80,80 | 78,23 | 79,47 | -2,43% | 73.728,00 |
| 20.03.2025 | 80,65 | 81,93 | 79,76 | 81,45 | 0,41% | 32.313,00 |
| 19.03.2025 | 80,93 | 82,00 | 80,18 | 81,12 | 0,23% | 53.397,00 |
| 18.03.2025 | 82,03 | 82,03 | 80,45 | 80,93 | -1,35% | 54.740,00 |
| 17.03.2025 | 80,98 | 82,43 | 80,01 | 82,04 | 1,16% | 44.282,00 |
| 14.03.2025 | 76,12 | 81,54 | 76,12 | 81,10 | 7,30% | 88.744,00 |
| 13.03.2025 | 74,21 | 76,21 | 74,21 | 75,58 | 1,59% | 103.715,00 |
| 12.03.2025 | 74,36 | 75,00 | 72,92 | 74,40 | 1,72% | 61.465,00 |
| 11.03.2025 | 72,15 | 73,84 | 71,80 | 73,14 | 2,01% | 39.629,00 |
| 10.03.2025 | 74,09 | 75,20 | 71,18 | 71,70 | -4,67% | 51.394,00 |
| 07.03.2025 | 76,38 | 76,96 | 74,51 | 75,21 | -1,99% | 56.344,00 |
| 06.03.2025 | 76,25 | 77,30 | 75,43 | 76,74 | 0,39% | 60.434,00 |
| 05.03.2025 | 76,00 | 77,25 | 75,38 | 76,44 | 1,23% | 46.129,00 |
| 04.03.2025 | 75,00 | 78,00 | 72,94 | 75,51 | 0,59% | 93.728,00 |
| 03.03.2025 | 77,52 | 78,36 | 74,65 | 75,07 | -2,80% | 44.725,00 |
| 28.02.2025 | 74,32 | 77,37 | 73,66 | 77,23 | 4,53% | 75.064,00 |
| 27.02.2025 | 77,59 | 77,99 | 73,26 | 73,88 | -4,14% | 47.006,00 |
| 26.02.2025 | 77,40 | 77,84 | 75,36 | 77,07 | 0,27% | 47.059,00 |
| 25.02.2025 | 79,16 | 79,16 | 75,80 | 76,86 | -2,95% | 44.735,00 |
| 24.02.2025 | 79,89 | 81,48 | 78,51 | 79,20 | -0,86% | 63.735,00 |
| 21.02.2025 | 83,17 | 83,45 | 79,56 | 79,89 | -3,94% | 65.759,00 |
| 20.02.2025 | 80,80 | 83,69 | 80,38 | 83,17 | 3,37% | 79.072,00 |
| 19.02.2025 | 81,31 | 81,54 | 79,50 | 80,46 | -1,38% | 147.686,00 |
| 18.02.2025 | 81,39 | 82,35 | 80,96 | 81,59 | 1,17% | 75.324,00 |
| 14.02.2025 | 80,00 | 82,27 | 80,00 | 80,65 | 0,85% | 93.884,00 |
| 13.02.2025 | 80,80 | 81,26 | 79,74 | 79,97 | -0,89% | 76.563,00 |
| 12.02.2025 | 79,50 | 81,20 | 78,39 | 80,69 | 2,23% | 79.600,00 |
| 11.02.2025 | 76,56 | 79,38 | 76,56 | 78,93 | 1,49% | 73.647,00 |
| 10.02.2025 | 78,60 | 78,60 | 76,91 | 77,77 | 0,14% | 74.010,00 |
| 07.02.2025 | 78,30 | 78,70 | 76,92 | 77,66 | -0,82% | 29.109,00 |
| 06.02.2025 | 75,83 | 78,33 | 75,21 | 78,30 | 3,28% | 56.221,00 |
| 05.02.2025 | 77,80 | 78,49 | 75,26 | 75,81 | -2,47% | 52.826,00 |
| 04.02.2025 | 77,56 | 79,17 | 76,57 | 77,73 | -0,06% | 61.761,00 |
| 03.02.2025 | 73,01 | 77,80 | 73,00 | 77,78 | 2,88% | 68.318,00 |
| 31.01.2025 | 79,90 | 80,30 | 75,42 | 75,60 | -5,98% | 109.548,00 |
| 30.01.2025 | 79,43 | 81,13 | 78,51 | 80,41 | 2,66% | 95.751,00 |
| 29.01.2025 | 78,11 | 78,86 | 76,46 | 78,33 | 0,09% | 98.201,00 |
| 28.01.2025 | 77,80 | 78,94 | 77,80 | 78,26 | 0,33% | 101.106,00 |
| 27.01.2025 | 78,78 | 78,78 | 77,14 | 78,00 | -2,43% | 42.934,00 |
| 24.01.2025 | 79,29 | 80,23 | 79,03 | 79,94 | 1,49% | 65.028,00 |
| 23.01.2025 | 78,50 | 79,81 | 78,22 | 78,77 | -0,01% | 76.738,00 |
| 22.01.2025 | 77,60 | 79,74 | 77,48 | 78,78 | 1,68% | 103.206,00 |
| 21.01.2025 | 77,37 | 77,76 | 76,70 | 77,48 | 1,10% | 32.015,00 |
| 17.01.2025 | 75,84 | 77,46 | 75,84 | 76,64 | 1,23% | 31.638,00 |
| 16.01.2025 | 77,80 | 78,30 | 75,71 | 75,71 | -1,97% | 41.390,00 |
| 15.01.2025 | 76,82 | 78,01 | 75,44 | 77,23 | 0,98% | 100.249,00 |
| 14.01.2025 | 73,00 | 76,76 | 72,86 | 76,48 | 5,85% | 80.336,00 |
| 13.01.2025 | 70,58 | 72,27 | 70,16 | 72,25 | 1,35% | 112.131,00 |
| 10.01.2025 | 71,62 | 72,26 | 71,02 | 71,29 | -1,30% | 31.164,00 |
| 08.01.2025 | 73,82 | 73,97 | 71,58 | 72,23 | -2,09% | 56.324,00 |
| 07.01.2025 | 71,84 | 74,65 | 71,84 | 73,77 | 2,99% | 97.441,00 |
| 06.01.2025 | 69,20 | 73,20 | 69,20 | 71,63 | 3,71% | 71.916,00 |
| 03.01.2025 | 70,03 | 70,50 | 68,48 | 69,07 | -1,83% | 41.638,00 |
| 02.01.2025 | 68,58 | 70,77 | 68,52 | 70,36 | 2,51% | 32.058,00 |
| 31.12.2024 | 69,35 | 69,35 | 68,37 | 68,64 | -0,54% | 33.234,00 |
| 30.12.2024 | 69,10 | 69,24 | 67,61 | 69,01 | -0,82% | 67.168,00 |
| 27.12.2024 | 71,52 | 71,85 | 69,45 | 69,58 | -3,05% | 41.886,00 |
| 26.12.2024 | 72,03 | 72,15 | 71,04 | 71,77 | -0,04% | 34.650,00 |
| 24.12.2024 | 72,42 | 72,42 | 71,13 | 71,80 | -0,19% | 16.710,00 |
| 23.12.2024 | 71,57 | 72,17 | 69,86 | 71,94 | -0,22% | 56.261,00 |
| 20.12.2024 | 71,35 | 73,11 | 71,35 | 72,10 | 0,36% | 173.463,00 |
| 19.12.2024 | 72,51 | 73,02 | 71,41 | 71,84 | -0,19% | 69.740,00 |
| 18.12.2024 | 73,36 | 74,63 | 71,39 | 71,98 | -2,47% | 216.155,00 |
| 17.12.2024 | 73,55 | 74,53 | 73,36 | 73,80 | -0,32% | 89.487,00 |
| 16.12.2024 | 72,44 | 74,29 | 72,20 | 74,04 | 1,89% | 104.572,00 |
| 13.12.2024 | 70,70 | 73,03 | 70,70 | 72,67 | 3,00% | 100.012,00 |