31,200$
-6,47%
Echtzeit-Aktienkurs Associated Capital Group
Bid:
Ask:
Aktienkurse zur Associated Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 33,40 | 33,40 | 30,25 | 30,92 | -7,31% | 194.495,00 |
| 03.09.2025 | 33,08 | 33,64 | 32,96 | 33,36 | 0,39% | 3.747,00 |
| 02.09.2025 | 33,27 | 33,31 | 32,95 | 33,23 | 0,30% | 3.078,00 |
| 29.08.2025 | 32,99 | 33,52 | 32,62 | 33,13 | -0,21% | 5.551,00 |
| 28.08.2025 | 32,99 | 33,80 | 32,99 | 33,20 | 0,15% | 4.051,00 |
| 27.08.2025 | 32,99 | 33,87 | 32,86 | 33,15 | -0,30% | 26.634,00 |
| 26.08.2025 | 32,71 | 33,46 | 32,71 | 33,25 | 0,79% | 3.738,00 |
| 25.08.2025 | 33,30 | 33,70 | 32,48 | 32,99 | -1,76% | 24.797,00 |
| 22.08.2025 | 33,34 | 34,18 | 32,59 | 33,58 | -2,01% | 31.156,00 |
| 21.08.2025 | 34,17 | 34,27 | 33,18 | 34,27 | -0,64% | 12.211,00 |
| 20.08.2025 | 34,18 | 34,49 | 33,77 | 34,49 | 0,23% | 7.387,00 |
| 19.08.2025 | 34,05 | 34,41 | 33,72 | 34,41 | 0,38% | 3.730,00 |
| 18.08.2025 | 36,43 | 36,66 | 33,95 | 34,28 | -6,49% | 19.699,00 |
| 15.08.2025 | 36,71 | 37,14 | 36,66 | 36,66 | -0,38% | 1.753,00 |
| 14.08.2025 | 36,61 | 36,85 | 36,61 | 36,80 | -0,11% | 1.315,00 |
| 13.08.2025 | 36,60 | 36,91 | 36,60 | 36,84 | 0,77% | 2.055,00 |
| 12.08.2025 | 36,80 | 37,00 | 36,56 | 36,56 | -1,16% | 8.496,00 |
| 11.08.2025 | 37,01 | 37,01 | 36,65 | 36,99 | 1,70% | 1.605,00 |
| 08.08.2025 | 35,98 | 36,60 | 35,96 | 36,37 | 0,86% | 3.940,00 |
| 07.08.2025 | 35,80 | 36,70 | 35,00 | 36,06 | -1,82% | 3.106,00 |
| 06.08.2025 | 36,11 | 36,73 | 36,00 | 36,73 | 1,32% | 2.270,00 |
| 05.08.2025 | 36,78 | 36,85 | 35,40 | 36,25 | -2,03% | 2.489,00 |
| 04.08.2025 | 36,99 | 37,00 | 36,89 | 37,00 | -0,05% | 1.413,00 |
| 31.07.2025 | 36,90 | 37,23 | 36,55 | 37,02 | 0,03% | 12.688,00 |
| 30.07.2025 | 37,14 | 37,14 | 36,65 | 37,01 | -0,67% | 10.560,00 |
| 29.07.2025 | 37,12 | 37,26 | 37,10 | 37,26 | 0,16% | 2.367,00 |
| 28.07.2025 | 37,19 | 37,20 | 37,19 | 37,20 | -0,48% | 922,00 |
| 25.07.2025 | 37,11 | 37,50 | 37,11 | 37,38 | 0,73% | 4.689,00 |
| 24.07.2025 | 37,15 | 37,20 | 37,10 | 37,11 | -0,64% | 2.558,00 |
| 23.07.2025 | 37,32 | 37,65 | 37,15 | 37,35 | 0,21% | 4.356,00 |
| 22.07.2025 | 37,39 | 37,50 | 37,10 | 37,27 | -0,13% | 3.009,00 |
| 21.07.2025 | 37,28 | 37,47 | 37,26 | 37,32 | 0,19% | 4.073,00 |
| 18.07.2025 | 37,54 | 37,84 | 37,10 | 37,25 | -0,69% | 8.241,00 |
| 17.07.2025 | 37,65 | 37,65 | 37,46 | 37,51 | -0,45% | 4.805,00 |
| 16.07.2025 | 37,81 | 37,81 | 37,27 | 37,68 | 1,02% | 3.806,00 |
| 15.07.2025 | 37,61 | 37,95 | 37,24 | 37,30 | -1,24% | 1.448,00 |
| 14.07.2025 | 37,22 | 37,77 | 37,22 | 37,77 | 1,48% | 1.167,00 |
| 11.07.2025 | 37,22 | 37,93 | 37,22 | 37,22 | -0,83% | 616,00 |
| 10.07.2025 | 37,31 | 37,54 | 37,13 | 37,53 | 0,19% | 7.335,00 |
| 09.07.2025 | 37,53 | 37,53 | 37,10 | 37,46 | 0,43% | 977,00 |
| 08.07.2025 | 37,14 | 37,74 | 37,14 | 37,30 | -0,69% | 2.783,00 |
| 07.07.2025 | 37,45 | 37,56 | 37,22 | 37,56 | 0,54% | 2.943,00 |
| 03.07.2025 | 37,30 | 37,47 | 37,30 | 37,36 | -0,19% | 1.239,00 |
| 02.07.2025 | 37,37 | 37,45 | 37,21 | 37,43 | -0,05% | 1.396,00 |
| 01.07.2025 | 37,45 | 37,45 | 37,26 | 37,45 | -0,13% | 1.086,00 |
| 30.06.2025 | 37,61 | 37,61 | 37,11 | 37,50 | -0,11% | 3.570,00 |
| 27.06.2025 | 37,50 | 37,80 | 37,10 | 37,54 | -0,29% | 4.008,00 |
| 26.06.2025 | 37,62 | 37,75 | 37,16 | 37,65 | 0,27% | 2.205,00 |
| 25.06.2025 | 37,53 | 38,23 | 37,26 | 37,55 | 0,62% | 2.000,00 |
| 24.06.2025 | 37,42 | 37,85 | 37,32 | 37,32 | 0,24% | 4.654,00 |
| 23.06.2025 | 37,21 | 37,71 | 37,21 | 37,23 | -0,29% | 3.852,00 |
| 20.06.2025 | 37,49 | 37,69 | 37,34 | 37,34 | 0,54% | 4.163,00 |
| 18.06.2025 | 37,66 | 37,66 | 37,14 | 37,14 | -0,03% | 1.945,00 |
| 17.06.2025 | 37,45 | 38,00 | 37,11 | 37,15 | -0,70% | 3.749,00 |
| 16.06.2025 | 38,00 | 38,00 | 37,33 | 37,41 | -0,32% | 3.675,00 |
| 13.06.2025 | 37,39 | 37,53 | 37,39 | 37,53 | -0,48% | 1.269,00 |
| 12.06.2025 | 37,38 | 37,73 | 37,30 | 37,71 | -0,24% | 2.378,00 |
| 11.06.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 1,04% | 2.596,00 |
| 10.06.2025 | 37,99 | 37,99 | 37,20 | 37,41 | -1,16% | 4.260,00 |
| 09.06.2025 | 37,99 | 38,28 | 37,20 | 37,85 | 0,88% | 3.872,00 |
| 06.06.2025 | 37,93 | 38,59 | 37,52 | 37,52 | -1,08% | 5.577,00 |
| 05.06.2025 | 38,03 | 38,30 | 37,93 | 37,93 | 0,16% | 3.233,00 |
| 04.06.2025 | 37,95 | 38,39 | 37,87 | 37,87 | 0,19% | 3.012,00 |
| 03.06.2025 | 38,03 | 39,04 | 37,36 | 37,80 | 0,05% | 3.314,00 |
| 02.06.2025 | 38,01 | 38,12 | 37,45 | 37,78 | 1,23% | 3.661,00 |
| 30.05.2025 | 38,05 | 38,60 | 37,32 | 37,32 | -3,01% | 7.305,00 |
| 29.05.2025 | 38,40 | 38,68 | 38,00 | 38,48 | 0,87% | 3.106,00 |
| 28.05.2025 | 37,95 | 38,27 | 37,52 | 38,15 | 0,16% | 1.966,00 |
| 27.05.2025 | 37,85 | 38,50 | 37,80 | 38,09 | -1,06% | 3.444,00 |
| 23.05.2025 | 37,48 | 38,50 | 37,48 | 38,50 | 2,18% | 3.310,00 |
| 22.05.2025 | 36,90 | 37,68 | 36,90 | 37,68 | 1,48% | 1.977,00 |
| 21.05.2025 | 36,99 | 37,20 | 36,96 | 37,13 | 0,30% | 3.692,00 |
| 20.05.2025 | 37,29 | 37,55 | 36,88 | 37,02 | 0,14% | 5.367,00 |
| 19.05.2025 | 36,89 | 37,40 | 36,89 | 36,97 | -0,32% | 3.053,00 |
| 16.05.2025 | 37,19 | 38,84 | 37,09 | 37,09 | -1,33% | 3.619,00 |
| 15.05.2025 | 36,88 | 37,92 | 36,88 | 37,59 | 0,91% | 2.201,00 |
| 14.05.2025 | 37,20 | 37,35 | 36,76 | 37,25 | -0,67% | 4.781,00 |
| 13.05.2025 | 36,01 | 37,50 | 35,92 | 37,50 | 4,20% | 5.344,00 |
| 12.05.2025 | 35,82 | 36,60 | 35,82 | 35,99 | -0,50% | 2.553,00 |
| 09.05.2025 | 36,11 | 36,35 | 35,80 | 36,17 | 1,63% | 3.416,00 |
| 08.05.2025 | 34,85 | 35,65 | 34,85 | 35,59 | 2,71% | 1.343,00 |
| 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 |