13,810$
0,51%
Echtzeit-Aktienkurs North American Constr. Gr. Ltd.
Bid:
Ask:
Aktienkurse zur North American Constr. Gr. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,69 | 13,83 | 13,68 | 13,81 | 0,51% | 38.331,00 |
| 12.12.2025 | 13,94 | 13,94 | 13,54 | 13,74 | -1,01% | 98.610,00 |
| 11.12.2025 | 13,81 | 13,95 | 13,70 | 13,88 | -0,43% | 153.355,00 |
| 10.12.2025 | 13,57 | 14,07 | 13,36 | 13,94 | 2,42% | 226.565,00 |
| 09.12.2025 | 13,79 | 13,82 | 13,56 | 13,61 | -0,58% | 108.178,00 |
| 08.12.2025 | 13,91 | 14,13 | 13,60 | 13,69 | -2,77% | 117.029,00 |
| 05.12.2025 | 14,41 | 14,47 | 14,01 | 14,08 | -0,98% | 102.244,00 |
| 04.12.2025 | 14,42 | 14,57 | 14,20 | 14,22 | -1,39% | 93.439,00 |
| 03.12.2025 | 14,24 | 14,50 | 14,17 | 14,42 | 1,62% | 135.364,00 |
| 02.12.2025 | 14,37 | 14,48 | 14,01 | 14,19 | -1,25% | 94.725,00 |
| 01.12.2025 | 14,29 | 14,62 | 14,20 | 14,37 | 0,14% | 121.950,00 |
| 28.11.2025 | 14,02 | 14,58 | 14,02 | 14,35 | 1,49% | 48.661,00 |
| 26.11.2025 | 14,10 | 14,18 | 13,96 | 14,14 | 0,43% | 93.004,00 |
| 25.11.2025 | 13,65 | 14,10 | 13,55 | 14,08 | 2,25% | 125.759,00 |
| 24.11.2025 | 13,50 | 13,78 | 13,44 | 13,77 | 1,47% | 155.916,00 |
| 21.11.2025 | 13,41 | 13,70 | 13,14 | 13,57 | 0,44% | 130.468,00 |
| 20.11.2025 | 13,99 | 14,12 | 13,46 | 13,51 | -1,31% | 148.386,00 |
| 19.11.2025 | 13,37 | 13,74 | 13,29 | 13,69 | 1,33% | 221.589,00 |
| 18.11.2025 | 13,41 | 13,85 | 13,26 | 13,51 | 0,30% | 341.376,00 |
| 17.11.2025 | 13,71 | 13,98 | 13,36 | 13,47 | -3,09% | 140.929,00 |
| 14.11.2025 | 13,26 | 14,17 | 13,24 | 13,90 | 4,20% | 200.575,00 |
| 13.11.2025 | 15,29 | 15,52 | 13,15 | 13,34 | -7,62% | 142.662,00 |
| 12.11.2025 | 14,28 | 14,50 | 13,96 | 14,44 | 1,91% | 123.341,00 |
| 11.11.2025 | 13,74 | 14,23 | 13,74 | 14,17 | 3,66% | 53.375,00 |
| 10.11.2025 | 14,00 | 14,19 | 13,62 | 13,67 | -0,94% | 74.242,00 |
| 07.11.2025 | 13,99 | 13,99 | 13,63 | 13,80 | -1,43% | 72.495,00 |
| 06.11.2025 | 13,97 | 14,32 | 13,94 | 14,00 | -0,28% | 104.269,00 |
| 05.11.2025 | 14,06 | 14,32 | 14,02 | 14,04 | -0,92% | 91.131,00 |
| 04.11.2025 | 15,12 | 15,26 | 14,16 | 14,17 | -8,23% | 91.341,00 |
| 03.11.2025 | 15,46 | 15,59 | 15,12 | 15,44 | -0,90% | 68.882,00 |
| 31.10.2025 | 15,47 | 15,64 | 15,38 | 15,58 | 1,17% | 91.380,00 |
| 30.10.2025 | 15,61 | 15,79 | 15,40 | 15,40 | -2,04% | 46.920,00 |
| 29.10.2025 | 15,39 | 15,72 | 15,33 | 15,72 | 3,42% | 69.076,00 |
| 28.10.2025 | 15,28 | 15,40 | 15,18 | 15,20 | -0,52% | 69.856,00 |
| 27.10.2025 | 15,38 | 15,39 | 15,13 | 15,28 | 0,26% | 68.213,00 |
| 24.10.2025 | 15,38 | 15,58 | 15,24 | 15,24 | -1,30% | 50.994,00 |
| 23.10.2025 | 15,21 | 15,69 | 15,19 | 15,44 | 2,73% | 123.371,00 |
| 22.10.2025 | 14,88 | 15,07 | 14,78 | 15,03 | 1,62% | 74.063,00 |
| 21.10.2025 | 14,90 | 14,98 | 14,61 | 14,79 | -0,27% | 72.802,00 |
| 20.10.2025 | 14,43 | 14,96 | 14,43 | 14,83 | 3,13% | 87.032,00 |
| 17.10.2025 | 14,48 | 14,50 | 14,05 | 14,38 | -0,35% | 85.198,00 |
| 16.10.2025 | 14,65 | 14,72 | 14,35 | 14,43 | -1,37% | 57.610,00 |
| 15.10.2025 | 14,59 | 14,73 | 14,44 | 14,63 | 1,53% | 84.362,00 |
| 14.10.2025 | 13,45 | 14,45 | 13,41 | 14,41 | 5,80% | 117.241,00 |
| 13.10.2025 | 13,64 | 13,67 | 13,45 | 13,62 | 1,26% | 54.517,00 |
| 10.10.2025 | 14,32 | 14,32 | 13,44 | 13,45 | -6,34% | 224.771,00 |
| 09.10.2025 | 14,63 | 14,82 | 14,28 | 14,36 | -1,03% | 78.549,00 |
| 08.10.2025 | 14,57 | 14,73 | 14,42 | 14,51 | -0,55% | 111.453,00 |
| 07.10.2025 | 14,62 | 15,13 | 14,39 | 14,59 | -0,95% | 224.537,00 |
| 06.10.2025 | 14,48 | 14,86 | 14,30 | 14,73 | 2,79% | 246.061,00 |
| 03.10.2025 | 14,43 | 14,49 | 14,29 | 14,33 | -1,44% | 39.061,00 |
| 02.10.2025 | 14,56 | 14,63 | 14,24 | 14,54 | -0,48% | 104.721,00 |
| 01.10.2025 | 14,17 | 14,71 | 14,12 | 14,61 | 2,89% | 192.670,00 |
| 30.09.2025 | 14,08 | 14,26 | 13,93 | 14,20 | 0,64% | 122.393,00 |
| 29.09.2025 | 13,70 | 14,17 | 13,66 | 14,11 | 2,02% | 56.469,00 |
| 26.09.2025 | 13,87 | 13,98 | 13,75 | 13,83 | 0,51% | 57.918,00 |
| 25.09.2025 | 13,68 | 13,80 | 13,60 | 13,76 | -0,15% | 77.409,00 |
| 24.09.2025 | 13,56 | 13,86 | 13,56 | 13,78 | 1,40% | 114.365,00 |
| 23.09.2025 | 13,82 | 14,07 | 13,58 | 13,59 | -1,09% | 133.179,00 |
| 22.09.2025 | 13,45 | 13,79 | 13,37 | 13,74 | 1,63% | 77.474,00 |
| 19.09.2025 | 13,70 | 13,70 | 13,47 | 13,52 | -1,53% | 68.521,00 |
| 18.09.2025 | 13,91 | 13,91 | 13,64 | 13,73 | -1,01% | 60.166,00 |
| 17.09.2025 | 13,97 | 14,23 | 13,82 | 13,87 | 0,07% | 101.466,00 |
| 16.09.2025 | 13,72 | 13,92 | 13,59 | 13,86 | 1,32% | 94.708,00 |
| 15.09.2025 | 13,66 | 13,81 | 13,50 | 13,68 | 0,07% | 76.165,00 |
| 12.09.2025 | 13,50 | 13,77 | 13,49 | 13,67 | 1,33% | 114.534,00 |
| 11.09.2025 | 13,60 | 13,72 | 13,46 | 13,49 | -1,60% | 97.333,00 |
| 10.09.2025 | 13,44 | 13,77 | 13,43 | 13,71 | 2,62% | 82.921,00 |
| 09.09.2025 | 13,41 | 13,59 | 13,35 | 13,36 | -0,89% | 201.680,00 |
| 08.09.2025 | 13,32 | 13,48 | 13,10 | 13,48 | 0,82% | 96.213,00 |
| 05.09.2025 | 13,39 | 13,59 | 13,21 | 13,37 | -0,74% | 111.055,00 |
| 04.09.2025 | 13,32 | 13,50 | 13,29 | 13,47 | 0,75% | 92.131,00 |
| 03.09.2025 | 13,61 | 13,62 | 13,33 | 13,37 | -2,05% | 104.497,00 |
| 02.09.2025 | 13,49 | 13,68 | 13,33 | 13,65 | -0,15% | 132.200,00 |
| 29.08.2025 | 13,57 | 13,71 | 13,46 | 13,67 | 0,44% | 87.527,00 |
| 28.08.2025 | 13,50 | 13,67 | 13,40 | 13,61 | 1,26% | 56.638,00 |
| 27.08.2025 | 13,10 | 13,49 | 13,10 | 13,44 | 2,21% | 50.507,00 |
| 26.08.2025 | 13,17 | 13,28 | 13,05 | 13,15 | 0,61% | 89.627,00 |
| 25.08.2025 | 13,47 | 13,49 | 13,07 | 13,07 | -3,61% | 65.217,00 |
| 22.08.2025 | 13,22 | 13,76 | 13,22 | 13,56 | 1,88% | 177.278,00 |
| 21.08.2025 | 12,90 | 13,37 | 12,90 | 13,31 | 2,54% | 224.937,00 |
| 20.08.2025 | 12,44 | 13,10 | 12,28 | 12,98 | 4,93% | 238.218,00 |
| 19.08.2025 | 12,55 | 12,58 | 12,24 | 12,37 | -1,04% | 397.826,00 |
| 18.08.2025 | 12,30 | 12,71 | 12,12 | 12,50 | 1,54% | 275.464,00 |
| 15.08.2025 | 12,80 | 12,81 | 12,23 | 12,31 | -4,57% | 269.276,00 |
| 14.08.2025 | 13,60 | 13,80 | 12,39 | 12,90 | -23,08% | 994.738,00 |
| 13.08.2025 | 16,32 | 16,80 | 16,22 | 16,77 | 1,76% | 121.066,00 |
| 12.08.2025 | 16,31 | 16,72 | 16,31 | 16,48 | 1,35% | 33.807,00 |
| 11.08.2025 | 16,32 | 16,40 | 16,19 | 16,26 | -0,85% | 54.290,00 |
| 08.08.2025 | 16,58 | 16,58 | 16,10 | 16,40 | 2,37% | 143.132,00 |
| 07.08.2025 | 15,61 | 16,69 | 15,55 | 16,02 | 5,39% | 158.318,00 |
| 06.08.2025 | 14,84 | 15,20 | 14,84 | 15,20 | 3,61% | 71.663,00 |
| 05.08.2025 | 14,74 | 15,05 | 14,62 | 14,67 | 0,62% | 266.532,00 |
| 04.08.2025 | 14,97 | 15,08 | 14,54 | 14,58 | -2,41% | 49.726,00 |
| 01.08.2025 | 14,94 | 14,94 | 14,61 | 14,94 | -0,60% | 64.564,00 |
| 31.07.2025 | 15,11 | 15,26 | 14,92 | 15,03 | -1,44% | 38.799,00 |
| 30.07.2025 | 15,49 | 15,66 | 15,13 | 15,25 | -2,37% | 44.607,00 |
| 29.07.2025 | 15,37 | 15,66 | 15,28 | 15,62 | 1,30% | 69.153,00 |
| 28.07.2025 | 15,50 | 15,59 | 15,41 | 15,42 | 0,19% | 44.386,00 |
| 25.07.2025 | 15,80 | 15,80 | 15,36 | 15,39 | -2,78% | 37.664,00 |