36,150$
1,57%
Echtzeit-Aktienkurs Associated Capital Group
Bid:
Ask:
Aktienkurse zur Associated Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 34,85 | 35,65 | 34,85 | 35,59 | 2,71% | 1.348,00 |
| 07.05.2025 | 35,30 | 35,30 | 34,30 | 34,65 | 0,41% | 2.052,00 |
| 06.05.2025 | 35,45 | 35,58 | 34,51 | 34,51 | -4,14% | 4.384,00 |
| 05.05.2025 | 36,28 | 36,90 | 36,00 | 36,00 | -2,41% | 2.157,00 |
| 02.05.2025 | 35,85 | 36,89 | 35,45 | 36,89 | 5,22% | 1.723,00 |
| 01.05.2025 | 35,49 | 36,41 | 35,06 | 35,06 | -2,93% | 3.613,00 |
| 30.04.2025 | 36,13 | 36,13 | 34,90 | 36,12 | 2,41% | 4.600,00 |
| 29.04.2025 | 33,85 | 35,54 | 33,85 | 35,27 | 0,77% | 1.781,00 |
| 28.04.2025 | 34,97 | 35,45 | 34,88 | 35,00 | 0,29% | 2.033,00 |
| 25.04.2025 | 33,91 | 34,90 | 33,91 | 34,90 | -1,08% | 1.701,00 |
| 24.04.2025 | 34,50 | 35,50 | 34,36 | 35,28 | 1,85% | 1.541,00 |
| 23.04.2025 | 34,34 | 34,99 | 34,04 | 34,64 | 2,03% | 6.957,00 |
| 22.04.2025 | 33,40 | 33,96 | 33,40 | 33,95 | 1,16% | 837,00 |
| 21.04.2025 | 33,71 | 33,71 | 33,55 | 33,56 | -1,47% | 1.937,00 |
| 17.04.2025 | 33,01 | 34,41 | 33,00 | 34,06 | 0,71% | 7.162,00 |
| 16.04.2025 | 34,00 | 34,30 | 33,74 | 33,82 | -1,31% | 6.340,00 |
| 15.04.2025 | 34,21 | 34,87 | 34,04 | 34,27 | -0,35% | 4.665,00 |
| 14.04.2025 | 34,65 | 36,00 | 33,91 | 34,39 | 1,18% | 28.413,00 |
| 11.04.2025 | 33,45 | 34,40 | 33,45 | 33,99 | 0,77% | 10.964,00 |
| 10.04.2025 | 33,56 | 33,73 | 33,00 | 33,73 | -0,15% | 2.656,00 |
| 09.04.2025 | 32,09 | 33,78 | 32,09 | 33,78 | 4,61% | 1.733,00 |
| 08.04.2025 | 32,20 | 33,51 | 32,20 | 32,29 | 0,09% | 1.588,00 |
| 07.04.2025 | 30,70 | 32,80 | 29,18 | 32,26 | -2,48% | 10.514,00 |
| 04.04.2025 | 32,30 | 35,50 | 30,50 | 33,08 | -6,84% | 24.303,00 |
| 03.04.2025 | 36,65 | 36,65 | 35,51 | 35,51 | -4,03% | 1.872,00 |
| 02.04.2025 | 38,50 | 39,18 | 37,00 | 37,00 | -3,12% | 5.971,00 |
| 01.04.2025 | 37,90 | 38,70 | 37,70 | 38,19 | -0,34% | 4.674,00 |
| 31.03.2025 | 38,04 | 38,68 | 38,04 | 38,32 | 0,03% | 3.051,00 |
| 28.03.2025 | 37,30 | 39,20 | 37,30 | 38,31 | 0,58% | 6.776,00 |
| 27.03.2025 | 37,10 | 38,09 | 37,10 | 38,09 | 2,59% | 3.180,00 |
| 26.03.2025 | 36,29 | 37,13 | 36,29 | 37,13 | 2,12% | 3.026,00 |
| 25.03.2025 | 36,27 | 36,36 | 35,84 | 36,36 | 0,03% | 3.761,00 |
| 24.03.2025 | 36,31 | 36,35 | 35,80 | 36,35 | 1,54% | 4.981,00 |
| 21.03.2025 | 35,55 | 35,84 | 35,30 | 35,80 | -0,47% | 6.049,00 |
| 20.03.2025 | 35,99 | 36,50 | 35,55 | 35,97 | -0,66% | 6.502,00 |
| 19.03.2025 | 35,11 | 36,49 | 35,11 | 36,21 | 3,24% | 7.722,00 |
| 18.03.2025 | 35,18 | 35,30 | 34,95 | 35,08 | -0,16% | 4.162,00 |
| 17.03.2025 | 34,97 | 35,84 | 34,90 | 35,13 | -0,65% | 4.157,00 |
| 14.03.2025 | 35,14 | 35,85 | 35,14 | 35,36 | 1,38% | 2.343,00 |
| 13.03.2025 | 35,29 | 35,60 | 34,88 | 34,88 | -2,02% | 1.802,00 |
| 12.03.2025 | 35,15 | 36,80 | 34,98 | 35,60 | 1,42% | 8.734,00 |
| 11.03.2025 | 36,00 | 36,20 | 34,98 | 35,10 | -0,85% | 8.144,00 |
| 10.03.2025 | 35,80 | 36,70 | 35,40 | 35,40 | -2,69% | 10.470,00 |
| 07.03.2025 | 36,60 | 38,00 | 36,38 | 36,38 | -0,30% | 4.331,00 |
| 06.03.2025 | 36,65 | 37,34 | 34,98 | 36,49 | 0,11% | 6.489,00 |
| 05.03.2025 | 36,89 | 36,90 | 36,20 | 36,45 | -0,76% | 5.303,00 |
| 04.03.2025 | 37,05 | 37,33 | 36,67 | 36,73 | -0,62% | 4.384,00 |
| 03.03.2025 | 37,20 | 38,75 | 36,56 | 36,96 | -0,81% | 8.727,00 |
| 28.02.2025 | 36,76 | 37,45 | 36,76 | 37,26 | -0,16% | 2.046,00 |
| 27.02.2025 | 37,40 | 37,70 | 36,90 | 37,32 | 0,32% | 4.461,00 |
| 26.02.2025 | 37,54 | 38,01 | 36,40 | 37,20 | -0,19% | 9.974,00 |
| 25.02.2025 | 38,25 | 38,43 | 37,27 | 37,27 | -1,38% | 7.900,00 |
| 24.02.2025 | 38,19 | 38,41 | 37,50 | 37,79 | -0,71% | 12.253,00 |
| 21.02.2025 | 39,08 | 39,08 | 38,06 | 38,06 | -1,40% | 1.398,00 |
| 20.02.2025 | 38,56 | 39,00 | 38,56 | 38,60 | -0,77% | 3.068,00 |
| 19.02.2025 | 38,92 | 39,20 | 38,60 | 38,90 | -1,34% | 3.903,00 |
| 18.02.2025 | 38,38 | 39,82 | 38,17 | 39,43 | 0,54% | 4.947,00 |
| 14.02.2025 | 39,07 | 40,52 | 37,50 | 39,22 | -1,80% | 10.944,00 |
| 13.02.2025 | 38,99 | 41,45 | 37,19 | 39,94 | 6,25% | 7.413,00 |
| 12.02.2025 | 36,84 | 38,35 | 36,31 | 37,59 | -0,29% | 4.051,00 |
| 11.02.2025 | 37,70 | 39,40 | 37,20 | 37,70 | -1,69% | 9.203,00 |
| 10.02.2025 | 36,54 | 38,35 | 36,34 | 38,35 | 5,21% | 5.358,00 |
| 07.02.2025 | 36,49 | 36,61 | 36,45 | 36,45 | -1,06% | 4.822,00 |
| 06.02.2025 | 36,12 | 37,00 | 36,12 | 36,84 | 0,93% | 1.805,00 |
| 05.02.2025 | 36,40 | 36,81 | 36,08 | 36,50 | 1,53% | 2.960,00 |
| 04.02.2025 | 36,15 | 36,15 | 34,99 | 35,95 | -0,22% | 11.546,00 |
| 03.02.2025 | 35,54 | 36,28 | 35,46 | 36,03 | -1,48% | 3.586,00 |
| 31.01.2025 | 35,85 | 36,57 | 35,85 | 36,57 | 0,85% | 2.461,00 |
| 30.01.2025 | 35,86 | 36,45 | 35,86 | 36,26 | -0,17% | 3.050,00 |
| 29.01.2025 | 35,99 | 36,32 | 35,75 | 36,32 | 0,55% | 4.188,00 |
| 28.01.2025 | 36,15 | 36,50 | 35,90 | 36,12 | 0,75% | 4.264,00 |
| 27.01.2025 | 36,65 | 36,77 | 35,80 | 35,85 | 0,28% | 8.288,00 |
| 24.01.2025 | 35,79 | 36,60 | 35,75 | 35,75 | -0,53% | 5.327,00 |
| 23.01.2025 | 34,87 | 36,46 | 34,60 | 35,94 | 3,34% | 7.156,00 |
| 22.01.2025 | 35,43 | 35,50 | 34,78 | 34,78 | -2,11% | 9.141,00 |
| 21.01.2025 | 35,83 | 37,90 | 35,05 | 35,53 | -1,80% | 4.817,00 |
| 17.01.2025 | 35,11 | 36,19 | 35,11 | 36,18 | 2,61% | 5.983,00 |
| 16.01.2025 | 35,90 | 35,90 | 34,25 | 35,26 | 0,06% | 6.235,00 |
| 15.01.2025 | 35,89 | 35,89 | 35,08 | 35,24 | 2,14% | 2.620,00 |
| 14.01.2025 | 35,17 | 35,30 | 34,45 | 34,50 | -1,17% | 7.632,00 |
| 13.01.2025 | 32,76 | 35,10 | 32,76 | 34,91 | 1,67% | 5.236,00 |
| 10.01.2025 | 34,23 | 34,61 | 32,64 | 34,34 | -2,45% | 3.144,00 |
| 08.01.2025 | 34,81 | 35,51 | 34,40 | 35,20 | -0,42% | 3.909,00 |
| 07.01.2025 | 35,25 | 35,35 | 34,64 | 35,35 | 0,08% | 932,00 |
| 06.01.2025 | 35,40 | 35,40 | 35,01 | 35,32 | 0,40% | 1.821,00 |
| 03.01.2025 | 34,94 | 35,50 | 34,90 | 35,18 | 0,57% | 2.560,00 |
| 02.01.2025 | 34,77 | 35,27 | 34,77 | 34,98 | 2,10% | 2.351,00 |
| 31.12.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -3,11% | 905,00 |
| 30.12.2024 | 35,07 | 35,61 | 35,06 | 35,36 | 1,06% | 1.800,00 |
| 27.12.2024 | 34,50 | 34,99 | 34,50 | 34,99 | -1,05% | 943,00 |
| 26.12.2024 | 36,35 | 36,35 | 35,28 | 35,36 | 0,00% | 916,00 |
| 24.12.2024 | 35,36 | 35,36 | 35,36 | 35,36 | -1,26% | 1.562,00 |
| 23.12.2024 | 35,88 | 35,88 | 34,57 | 35,81 | 1,02% | 3.219,00 |
| 20.12.2024 | 33,60 | 35,45 | 33,60 | 35,45 | 1,26% | 5.806,00 |
| 19.12.2024 | 34,98 | 35,01 | 33,98 | 35,01 | -2,10% | 5.753,00 |
| 18.12.2024 | 35,83 | 38,47 | 35,76 | 35,76 | -2,51% | 5.760,00 |
| 17.12.2024 | 35,67 | 36,68 | 35,67 | 36,68 | -0,16% | 2.535,00 |
| 16.12.2024 | 37,43 | 37,43 | 35,80 | 36,74 | -1,58% | 1.416,00 |
| 13.12.2024 | 36,27 | 37,40 | 36,09 | 37,33 | 0,97% | 3.765,00 |
| 12.12.2024 | 35,86 | 36,97 | 35,86 | 36,97 | 2,75% | 3.962,00 |