20,510$
-0,58%
Echtzeit-Aktienkurs North American Construction Group Ltd
Bid:
Ask:
Aktienkurse zur North American Construction Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,67 | 21,08 | 20,45 | 20,47 | -0,78% | 49.275,00 |
| 02.05.2024 | 21,52 | 21,60 | 20,08 | 20,63 | -2,32% | 128.443,00 |
| 01.05.2024 | 21,13 | 21,36 | 20,83 | 21,12 | 0,09% | 55.861,00 |
| 30.04.2024 | 22,02 | 22,02 | 20,93 | 21,10 | -4,74% | 93.816,00 |
| 29.04.2024 | 21,99 | 22,16 | 21,81 | 22,15 | 0,36% | 37.846,00 |
| 26.04.2024 | 21,84 | 22,09 | 21,70 | 22,07 | 1,28% | 36.264,00 |
| 25.04.2024 | 21,17 | 21,83 | 21,13 | 21,79 | 1,73% | 64.443,00 |
| 24.04.2024 | 21,35 | 21,51 | 21,26 | 21,42 | 0,33% | 38.205,00 |
| 23.04.2024 | 21,01 | 21,38 | 20,87 | 21,35 | 1,96% | 67.060,00 |
| 22.04.2024 | 20,73 | 21,03 | 20,37 | 20,94 | 1,95% | 67.494,00 |
| 19.04.2024 | 20,62 | 20,81 | 20,36 | 20,54 | -0,53% | 98.050,00 |
| 18.04.2024 | 21,37 | 21,72 | 20,60 | 20,65 | -0,67% | 67.897,00 |
| 17.04.2024 | 21,08 | 21,08 | 20,54 | 20,79 | -0,57% | 49.332,00 |
| 16.04.2024 | 20,90 | 20,96 | 20,52 | 20,91 | 0,00% | 99.063,00 |
| 15.04.2024 | 21,16 | 21,47 | 20,83 | 20,91 | -0,67% | 83.695,00 |
| 12.04.2024 | 21,76 | 21,76 | 20,91 | 21,05 | -3,44% | 80.306,00 |
| 11.04.2024 | 22,14 | 22,14 | 21,53 | 21,80 | -0,91% | 60.137,00 |
| 10.04.2024 | 22,18 | 22,25 | 21,75 | 22,00 | -0,95% | 57.002,00 |
| 09.04.2024 | 22,66 | 22,66 | 22,12 | 22,21 | -1,99% | 47.832,00 |
| 08.04.2024 | 22,81 | 22,85 | 22,12 | 22,66 | -0,35% | 70.022,00 |
| 05.04.2024 | 23,27 | 23,27 | 22,69 | 22,74 | -1,81% | 63.399,00 |
| 04.04.2024 | 23,59 | 23,71 | 23,14 | 23,16 | -1,03% | 41.520,00 |
| 03.04.2024 | 23,19 | 23,59 | 22,96 | 23,40 | 1,56% | 50.815,00 |
| 02.04.2024 | 22,51 | 23,13 | 22,44 | 23,04 | 2,26% | 81.438,00 |
| 01.04.2024 | 22,27 | 22,59 | 22,05 | 22,53 | 1,12% | 79.843,00 |
| 28.03.2024 | 22,73 | 22,79 | 22,26 | 22,28 | -1,50% | 55.147,00 |
| 27.03.2024 | 22,03 | 22,65 | 21,87 | 22,62 | 2,54% | 38.287,00 |
| 26.03.2024 | 22,69 | 22,71 | 22,01 | 22,06 | -2,73% | 43.737,00 |
| 25.03.2024 | 22,41 | 22,91 | 22,41 | 22,68 | 0,76% | 68.911,00 |
| 22.03.2024 | 23,06 | 23,06 | 22,38 | 22,51 | -1,70% | 79.104,00 |
| 21.03.2024 | 22,91 | 23,17 | 22,82 | 22,90 | -0,04% | 61.805,00 |
| 20.03.2024 | 23,54 | 23,54 | 22,85 | 22,91 | -2,68% | 100.946,00 |
| 19.03.2024 | 23,09 | 23,75 | 22,89 | 23,54 | 2,08% | 68.973,00 |
| 18.03.2024 | 23,08 | 23,29 | 22,98 | 23,06 | -0,22% | 47.718,00 |
| 15.03.2024 | 23,13 | 23,57 | 22,90 | 23,11 | -0,09% | 115.632,00 |
| 14.03.2024 | 24,53 | 24,80 | 22,92 | 23,13 | -8,87% | 283.772,00 |
| 13.03.2024 | 25,21 | 25,92 | 25,21 | 25,38 | 0,83% | 112.788,00 |
| 12.03.2024 | 25,44 | 25,44 | 24,94 | 25,17 | -0,55% | 66.978,00 |
| 11.03.2024 | 25,28 | 25,33 | 24,80 | 25,31 | 0,56% | 51.449,00 |
| 08.03.2024 | 25,32 | 25,32 | 24,72 | 25,17 | 0,16% | 56.788,00 |
| 07.03.2024 | 24,94 | 25,24 | 24,85 | 25,13 | 1,37% | 36.982,00 |
| 06.03.2024 | 24,93 | 25,35 | 24,66 | 24,79 | 0,73% | 60.768,00 |
| 05.03.2024 | 25,35 | 25,35 | 24,59 | 24,61 | -2,53% | 39.212,00 |
| 04.03.2024 | 25,42 | 25,42 | 25,10 | 25,25 | -0,39% | 44.313,00 |
| 01.03.2024 | 25,21 | 25,56 | 24,91 | 25,35 | 1,28% | 73.393,00 |
| 29.02.2024 | 25,08 | 25,18 | 24,91 | 25,03 | 0,36% | 36.622,00 |
| 28.02.2024 | 25,03 | 25,12 | 24,67 | 24,94 | -0,64% | 45.862,00 |
| 27.02.2024 | 25,00 | 25,15 | 24,89 | 25,10 | 0,44% | 43.269,00 |
| 26.02.2024 | 24,69 | 25,07 | 24,42 | 24,99 | 1,22% | 33.995,00 |
| 23.02.2024 | 24,42 | 24,93 | 24,33 | 24,69 | 0,57% | 50.384,00 |
| 22.02.2024 | 24,32 | 24,63 | 24,25 | 24,55 | 1,36% | 49.699,00 |
| 21.02.2024 | 24,07 | 24,35 | 24,05 | 24,22 | 0,83% | 23.964,00 |
| 20.02.2024 | 24,37 | 24,37 | 23,70 | 24,02 | -1,40% | 41.432,00 |
| 16.02.2024 | 24,33 | 24,48 | 24,02 | 24,36 | -0,33% | 57.275,00 |
| 15.02.2024 | 24,15 | 24,50 | 24,00 | 24,44 | 2,43% | 75.608,00 |
| 14.02.2024 | 23,69 | 24,02 | 23,36 | 23,86 | 1,58% | 41.037,00 |
| 13.02.2024 | 23,63 | 23,63 | 23,18 | 23,49 | -0,97% | 106.255,00 |
| 12.02.2024 | 23,60 | 23,75 | 23,46 | 23,72 | 0,51% | 55.575,00 |
| 09.02.2024 | 23,50 | 23,67 | 23,25 | 23,60 | 0,94% | 58.836,00 |
| 08.02.2024 | 22,27 | 23,41 | 22,27 | 23,38 | 4,84% | 52.448,00 |
| 07.02.2024 | 22,59 | 22,63 | 22,18 | 22,30 | -0,62% | 35.722,00 |
| 06.02.2024 | 21,93 | 22,80 | 21,73 | 22,44 | 1,68% | 119.432,00 |
| 05.02.2024 | 22,31 | 22,41 | 22,03 | 22,07 | -1,56% | 56.821,00 |
| 02.02.2024 | 22,74 | 22,74 | 22,23 | 22,42 | -0,93% | 45.121,00 |
| 01.02.2024 | 23,02 | 23,55 | 22,57 | 22,63 | -1,57% | 88.572,00 |
| 31.01.2024 | 23,87 | 24,67 | 22,95 | 22,99 | -3,32% | 94.221,00 |
| 30.01.2024 | 23,48 | 23,78 | 23,43 | 23,78 | 0,34% | 37.963,00 |
| 29.01.2024 | 23,77 | 23,78 | 23,50 | 23,70 | -0,88% | 65.579,00 |
| 26.01.2024 | 23,53 | 23,93 | 23,44 | 23,91 | 2,31% | 86.738,00 |
| 25.01.2024 | 23,93 | 23,95 | 22,92 | 23,37 | -0,43% | 109.802,00 |
| 24.01.2024 | 23,45 | 23,74 | 23,24 | 23,47 | 0,38% | 63.449,00 |
| 23.01.2024 | 23,33 | 23,46 | 23,30 | 23,38 | -0,21% | 36.961,00 |
| 22.01.2024 | 23,50 | 23,73 | 23,32 | 23,43 | 0,77% | 75.139,00 |
| 19.01.2024 | 22,88 | 23,32 | 22,64 | 23,25 | 1,97% | 60.921,00 |
| 18.01.2024 | 22,49 | 22,88 | 22,12 | 22,80 | 1,60% | 49.052,00 |
| 17.01.2024 | 21,57 | 22,44 | 21,56 | 22,44 | 3,27% | 89.394,00 |
| 16.01.2024 | 21,70 | 21,82 | 21,34 | 21,73 | 0,23% | 31.533,00 |
| 12.01.2024 | 21,79 | 22,00 | 21,63 | 21,68 | 0,79% | 50.307,00 |
| 11.01.2024 | 21,03 | 21,61 | 20,87 | 21,51 | 2,97% | 47.932,00 |
| 10.01.2024 | 20,61 | 20,99 | 20,61 | 20,89 | 0,67% | 26.798,00 |
| 09.01.2024 | 20,29 | 21,00 | 20,13 | 20,75 | 2,27% | 66.233,00 |
| 08.01.2024 | 20,76 | 20,76 | 20,10 | 20,29 | -2,59% | 56.863,00 |
| 05.01.2024 | 20,59 | 20,93 | 20,59 | 20,83 | 0,87% | 30.133,00 |
| 04.01.2024 | 21,22 | 21,34 | 20,46 | 20,65 | -2,04% | 41.972,00 |
| 03.01.2024 | 20,95 | 21,13 | 20,56 | 21,08 | 0,86% | 55.519,00 |
| 02.01.2024 | 20,88 | 21,06 | 20,83 | 20,90 | 0,24% | 45.400,00 |
| 29.12.2023 | 20,80 | 21,12 | 20,67 | 20,85 | -0,14% | 32.807,00 |
| 28.12.2023 | 21,15 | 21,15 | 20,83 | 20,88 | -1,69% | 34.678,00 |
| 27.12.2023 | 21,40 | 21,60 | 21,20 | 21,24 | -0,28% | 23.452,00 |
| 26.12.2023 | 21,41 | 21,52 | 21,06 | 21,30 | 0,61% | 50.997,00 |
| 22.12.2023 | 21,24 | 21,68 | 21,04 | 21,17 | 0,67% | 49.901,00 |
| 21.12.2023 | 20,73 | 21,13 | 20,73 | 21,03 | 2,34% | 40.559,00 |
| 20.12.2023 | 21,15 | 21,24 | 20,50 | 20,55 | -2,38% | 69.714,00 |
| 19.12.2023 | 20,56 | 21,23 | 20,49 | 21,05 | 2,98% | 119.590,00 |
| 18.12.2023 | 20,48 | 20,94 | 20,31 | 20,44 | -0,20% | 63.588,00 |
| 15.12.2023 | 20,62 | 20,64 | 20,15 | 20,48 | -1,30% | 39.540,00 |
| 14.12.2023 | 20,28 | 20,80 | 20,28 | 20,75 | 3,75% | 36.837,00 |
| 13.12.2023 | 19,68 | 20,04 | 19,59 | 20,00 | 1,32% | 47.322,00 |
| 12.12.2023 | 19,84 | 19,84 | 19,54 | 19,74 | -0,55% | 33.026,00 |
| 11.12.2023 | 20,12 | 20,24 | 19,78 | 19,85 | -1,49% | 63.144,00 |