40,800$
5,51%
Echtzeit-Aktienkurs Associated Capital Group
Bid:
Ask:
Aktienkurse zur Associated Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 39,00 | 41,45 | 38,67 | 40,79 | 5,48% | 31.508,00 |
| 16.10.2024 | 40,61 | 40,61 | 37,06 | 38,67 | 1,87% | 5.292,00 |
| 15.10.2024 | 37,11 | 38,69 | 37,11 | 37,96 | 2,98% | 21.777,00 |
| 14.10.2024 | 36,90 | 37,00 | 36,74 | 36,86 | 0,70% | 4.005,00 |
| 11.10.2024 | 36,30 | 36,92 | 36,30 | 36,60 | -0,02% | 2.498,00 |
| 10.10.2024 | 36,44 | 36,70 | 36,31 | 36,61 | 0,52% | 2.470,00 |
| 09.10.2024 | 36,31 | 36,42 | 35,60 | 36,42 | 0,30% | 6.029,00 |
| 08.10.2024 | 36,00 | 37,15 | 35,95 | 36,31 | 1,82% | 12.390,00 |
| 07.10.2024 | 35,62 | 35,66 | 35,62 | 35,66 | 0,03% | 715,00 |
| 04.10.2024 | 35,61 | 35,73 | 35,47 | 35,65 | 0,85% | 1.283,00 |
| 03.10.2024 | 35,39 | 35,41 | 35,14 | 35,35 | -0,70% | 3.366,00 |
| 02.10.2024 | 35,41 | 35,85 | 35,24 | 35,60 | 0,54% | 2.786,00 |
| 01.10.2024 | 35,31 | 35,41 | 35,20 | 35,41 | -0,03% | 2.518,00 |
| 30.09.2024 | 35,05 | 35,49 | 34,60 | 35,42 | 1,55% | 5.129,00 |
| 27.09.2024 | 34,66 | 35,39 | 34,66 | 34,88 | 0,23% | 6.185,00 |
| 26.09.2024 | 34,69 | 34,88 | 34,69 | 34,80 | 1,07% | 1.454,00 |
| 25.09.2024 | 34,31 | 35,11 | 34,31 | 34,43 | -0,03% | 2.658,00 |
| 24.09.2024 | 34,36 | 34,74 | 34,36 | 34,44 | 0,09% | 3.686,00 |
| 23.09.2024 | 34,56 | 35,03 | 34,00 | 34,41 | -0,43% | 14.024,00 |
| 20.09.2024 | 33,93 | 34,56 | 33,50 | 34,56 | 2,70% | 15.870,00 |
| 19.09.2024 | 32,81 | 33,65 | 32,72 | 33,65 | 3,00% | 9.830,00 |
| 18.09.2024 | 33,22 | 33,22 | 32,38 | 32,67 | -2,42% | 4.662,00 |
| 17.09.2024 | 33,01 | 33,48 | 33,00 | 33,48 | 0,57% | 5.886,00 |
| 16.09.2024 | 33,00 | 33,30 | 33,00 | 33,29 | 0,21% | 5.006,00 |
| 13.09.2024 | 32,77 | 33,22 | 32,77 | 33,22 | 0,67% | 2.185,00 |
| 12.09.2024 | 32,79 | 33,00 | 32,59 | 33,00 | 0,61% | 2.685,00 |
| 11.09.2024 | 32,16 | 32,80 | 32,00 | 32,80 | -0,24% | 4.688,00 |
| 10.09.2024 | 32,30 | 32,89 | 32,12 | 32,88 | 0,49% | 4.320,00 |
| 09.09.2024 | 32,51 | 32,72 | 32,15 | 32,72 | 0,49% | 7.250,00 |
| 06.09.2024 | 33,15 | 33,15 | 32,56 | 32,56 | -0,76% | 2.974,00 |
| 05.09.2024 | 32,71 | 33,00 | 32,22 | 32,81 | -0,05% | 3.158,00 |
| 04.09.2024 | 32,92 | 33,01 | 32,65 | 32,83 | -0,41% | 2.733,00 |
| 03.09.2024 | 33,08 | 33,25 | 32,30 | 32,96 | -1,11% | 4.526,00 |
| 30.08.2024 | 32,88 | 33,40 | 32,88 | 33,33 | 0,03% | 2.909,00 |
| 29.08.2024 | 32,50 | 33,32 | 32,31 | 33,32 | 1,83% | 6.167,00 |
| 28.08.2024 | 32,48 | 33,03 | 32,48 | 32,72 | 1,77% | 4.559,00 |
| 27.08.2024 | 33,27 | 33,66 | 32,00 | 32,15 | -3,31% | 5.502,00 |
| 26.08.2024 | 33,47 | 33,65 | 33,22 | 33,25 | -1,48% | 3.890,00 |
| 23.08.2024 | 32,19 | 33,75 | 32,19 | 33,75 | 4,98% | 3.298,00 |
| 22.08.2024 | 32,02 | 32,65 | 31,94 | 32,15 | -1,08% | 3.208,00 |
| 21.08.2024 | 32,35 | 32,51 | 32,17 | 32,50 | 0,36% | 3.282,00 |
| 20.08.2024 | 32,20 | 32,65 | 31,77 | 32,39 | -0,11% | 6.124,00 |
| 19.08.2024 | 32,41 | 32,69 | 31,86 | 32,42 | 0,00% | 3.396,00 |
| 16.08.2024 | 32,52 | 32,75 | 32,08 | 32,42 | -0,31% | 9.187,00 |
| 15.08.2024 | 32,45 | 32,69 | 32,09 | 32,52 | 1,63% | 3.155,00 |
| 14.08.2024 | 32,40 | 32,80 | 31,74 | 32,00 | -0,31% | 6.511,00 |
| 13.08.2024 | 32,95 | 33,42 | 32,00 | 32,10 | -2,99% | 3.728,00 |
| 12.08.2024 | 33,20 | 33,67 | 32,72 | 33,09 | -1,46% | 3.706,00 |
| 09.08.2024 | 33,52 | 33,72 | 33,52 | 33,58 | 1,48% | 2.728,00 |
| 08.08.2024 | 32,99 | 33,80 | 32,98 | 33,09 | 0,55% | 5.199,00 |
| 07.08.2024 | 32,58 | 33,21 | 32,58 | 32,91 | 1,11% | 1.996,00 |
| 06.08.2024 | 32,51 | 33,08 | 32,51 | 32,55 | -0,37% | 2.211,00 |
| 05.08.2024 | 33,08 | 33,20 | 32,63 | 32,67 | -2,36% | 2.941,00 |
| 02.08.2024 | 33,86 | 33,86 | 33,46 | 33,46 | -0,74% | 750,00 |
| 01.08.2024 | 33,71 | 34,16 | 33,71 | 33,71 | -0,94% | 2.781,00 |
| 31.07.2024 | 33,44 | 34,16 | 32,31 | 34,03 | 0,83% | 1.569,00 |
| 30.07.2024 | 33,42 | 34,07 | 33,42 | 33,75 | 0,33% | 3.645,00 |
| 29.07.2024 | 33,75 | 34,21 | 32,92 | 33,64 | 0,39% | 16.823,00 |
| 26.07.2024 | 33,18 | 33,71 | 33,12 | 33,51 | 0,15% | 1.609,00 |
| 25.07.2024 | 32,76 | 34,02 | 32,76 | 33,46 | 1,30% | 5.381,00 |
| 24.07.2024 | 32,33 | 33,20 | 32,33 | 33,03 | 0,67% | 2.227,00 |
| 23.07.2024 | 32,78 | 33,23 | 32,78 | 32,81 | -0,27% | 2.368,00 |
| 22.07.2024 | 32,59 | 33,44 | 32,20 | 32,90 | 0,09% | 4.808,00 |
| 19.07.2024 | 32,48 | 33,22 | 32,48 | 32,87 | 0,06% | 4.131,00 |
| 18.07.2024 | 32,37 | 33,14 | 32,37 | 32,85 | 0,00% | 7.103,00 |
| 17.07.2024 | 31,73 | 32,90 | 31,73 | 32,85 | 2,75% | 7.798,00 |
| 16.07.2024 | 31,15 | 32,04 | 31,15 | 31,97 | 2,21% | 3.148,00 |
| 15.07.2024 | 29,80 | 31,36 | 29,80 | 31,28 | 4,27% | 6.478,00 |
| 12.07.2024 | 30,03 | 31,30 | 29,62 | 30,00 | -0,20% | 100.117,00 |
| 11.07.2024 | 30,21 | 30,56 | 29,95 | 30,06 | 0,94% | 17.120,00 |
| 10.07.2024 | 29,31 | 30,07 | 29,31 | 29,78 | -0,13% | 27.096,00 |
| 09.07.2024 | 29,75 | 29,93 | 28,58 | 29,82 | -0,47% | 13.889,00 |
| 08.07.2024 | 30,24 | 30,57 | 29,59 | 29,96 | 1,05% | 11.362,00 |
| 05.07.2024 | 32,40 | 32,86 | 29,57 | 29,65 | -8,74% | 13.894,00 |
| 03.07.2024 | 32,76 | 33,29 | 32,40 | 32,49 | -1,43% | 5.558,00 |
| 02.07.2024 | 32,86 | 33,42 | 32,57 | 32,96 | 0,30% | 3.452,00 |
| 01.07.2024 | 34,00 | 34,00 | 32,50 | 32,86 | -3,41% | 10.918,00 |
| 28.06.2024 | 33,88 | 34,22 | 33,75 | 34,02 | -0,35% | 5.879,00 |
| 27.06.2024 | 33,80 | 34,23 | 33,75 | 34,14 | 0,12% | 14.500,00 |
| 26.06.2024 | 33,42 | 34,10 | 33,42 | 34,10 | -0,53% | 1.787,00 |
| 25.06.2024 | 33,86 | 34,50 | 33,86 | 34,28 | -0,23% | 20.081,00 |
| 24.06.2024 | 33,82 | 34,43 | 33,59 | 34,36 | 0,73% | 9.535,00 |
| 21.06.2024 | 33,30 | 34,27 | 31,79 | 34,11 | -0,18% | 29.604,00 |
| 20.06.2024 | 33,75 | 34,22 | 33,67 | 34,17 | 0,71% | 3.039,00 |
| 18.06.2024 | 34,01 | 34,06 | 33,88 | 33,93 | 0,09% | 3.984,00 |
| 17.06.2024 | 33,20 | 33,90 | 33,20 | 33,90 | 0,36% | 1.662,00 |
| 14.06.2024 | 33,55 | 33,81 | 33,55 | 33,78 | -1,52% | 771,00 |
| 13.06.2024 | 34,00 | 34,75 | 34,00 | 34,30 | -0,29% | 4.980,00 |
| 12.06.2024 | 33,22 | 34,40 | 33,00 | 34,40 | 0,12% | 2.248,00 |
| 11.06.2024 | 33,85 | 34,36 | 32,04 | 34,36 | 0,17% | 3.348,00 |
| 10.06.2024 | 33,88 | 34,32 | 33,88 | 34,30 | 0,18% | 1.930,00 |
| 07.06.2024 | 33,72 | 34,39 | 33,72 | 34,24 | -1,04% | 1.696,00 |
| 06.06.2024 | 34,09 | 34,60 | 34,09 | 34,60 | 0,06% | 1.725,00 |
| 05.06.2024 | 33,99 | 34,62 | 33,99 | 34,58 | 1,89% | 3.432,00 |
| 04.06.2024 | 34,20 | 34,45 | 33,94 | 33,94 | -1,91% | 2.552,00 |
| 03.06.2024 | 33,85 | 34,68 | 33,85 | 34,60 | 0,73% | 3.931,00 |
| 31.05.2024 | 33,83 | 34,35 | 33,68 | 34,35 | -0,09% | 7.245,00 |
| 30.05.2024 | 33,89 | 34,38 | 33,75 | 34,38 | 1,57% | 2.229,00 |
| 29.05.2024 | 33,40 | 34,25 | 33,40 | 33,85 | -0,94% | 2.576,00 |
| 28.05.2024 | 33,87 | 34,24 | 33,87 | 34,17 | -0,52% | 937,00 |