Echtzeit-Aktienkurs At Home Group Inc.
Bid:
Ask:
Aktienkurse zur At Home Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 37,01 | 37,02 | 36,98 | 36,99 | -0,08% | 645.257,00 |
| 21.07.2021 | 37,00 | 37,05 | 36,99 | 37,02 | 0,08% | 1.228.885,00 |
| 20.07.2021 | 36,93 | 37,00 | 36,93 | 36,99 | 0,08% | 2.283.990,00 |
| 19.07.2021 | 36,91 | 36,97 | 36,90 | 36,96 | 0,14% | 1.229.654,00 |
| 16.07.2021 | 36,95 | 36,95 | 36,87 | 36,91 | 0,11% | 818.816,00 |
| 15.07.2021 | 36,75 | 36,89 | 36,75 | 36,87 | 0,19% | 978.747,00 |
| 14.07.2021 | 36,87 | 36,90 | 36,74 | 36,80 | 0,11% | 1.147.005,00 |
| 13.07.2021 | 36,74 | 36,77 | 36,71 | 36,76 | 0,03% | 1.546.862,00 |
| 12.07.2021 | 36,77 | 36,79 | 36,69 | 36,75 | 0,03% | 2.060.913,00 |
| 09.07.2021 | 36,85 | 36,88 | 36,73 | 36,74 | -0,11% | 1.879.529,00 |
| 08.07.2021 | 36,85 | 36,91 | 36,73 | 36,78 | -0,19% | 3.495.675,00 |
| 07.07.2021 | 36,86 | 36,95 | 36,82 | 36,85 | -0,35% | 1.955.697,00 |
| 06.07.2021 | 36,84 | 36,98 | 36,80 | 36,98 | 0,43% | 1.844.374,00 |
| 02.07.2021 | 36,81 | 36,85 | 36,76 | 36,82 | 0,03% | 1.389.043,00 |
| 01.07.2021 | 36,87 | 36,89 | 36,80 | 36,81 | -0,08% | 996.009,00 |
| 30.06.2021 | 36,90 | 36,95 | 36,72 | 36,84 | 0,11% | 2.179.845,00 |
| 29.06.2021 | 36,85 | 36,86 | 36,78 | 36,80 | 0,05% | 1.518.512,00 |
| 28.06.2021 | 36,85 | 36,94 | 36,77 | 36,78 | 0,00% | 1.400.248,00 |
| 25.06.2021 | 36,86 | 36,91 | 36,75 | 36,78 | -0,16% | 4.259.814,00 |
| 24.06.2021 | 36,92 | 36,93 | 36,76 | 36,84 | 0,19% | 1.560.771,00 |
| 23.06.2021 | 36,81 | 36,87 | 36,76 | 36,77 | -0,03% | 1.440.543,00 |
| 22.06.2021 | 36,90 | 36,95 | 36,77 | 36,78 | 0,14% | 2.009.628,00 |
| 21.06.2021 | 36,89 | 36,95 | 36,73 | 36,73 | -0,19% | 3.138.695,00 |
| 18.06.2021 | 36,79 | 36,82 | 36,70 | 36,80 | 0,11% | 1.874.072,00 |
| 17.06.2021 | 36,79 | 36,81 | 36,72 | 36,76 | 0,00% | 2.242.672,00 |
| 16.06.2021 | 35,53 | 36,81 | 35,53 | 36,76 | 2,94% | 12.465.803,00 |
| 15.06.2021 | 35,87 | 36,00 | 35,58 | 35,71 | -1,11% | 6.135.219,00 |
| 14.06.2021 | 36,33 | 36,58 | 36,04 | 36,11 | -0,80% | 1.164.574,00 |
| 11.06.2021 | 36,55 | 36,75 | 36,23 | 36,40 | 0,25% | 1.627.672,00 |
| 10.06.2021 | 36,87 | 37,08 | 36,30 | 36,31 | -1,20% | 1.676.525,00 |
| 09.06.2021 | 37,00 | 37,05 | 36,50 | 36,75 | -0,94% | 1.101.936,00 |
| 08.06.2021 | 37,03 | 37,30 | 36,65 | 37,10 | 0,41% | 1.377.918,00 |
| 07.06.2021 | 37,10 | 37,40 | 36,75 | 36,95 | -0,40% | 1.291.225,00 |
| 04.06.2021 | 37,39 | 37,50 | 36,70 | 37,10 | 0,22% | 1.082.101,00 |
| 03.06.2021 | 36,68 | 37,30 | 36,41 | 37,02 | 0,08% | 1.272.650,00 |
| 02.06.2021 | 36,97 | 37,25 | 36,65 | 36,99 | 0,82% | 1.520.960,00 |
| 01.06.2021 | 37,30 | 37,40 | 36,51 | 36,69 | -2,26% | 964.766,00 |
| 28.05.2021 | 36,61 | 37,62 | 36,30 | 37,54 | 2,51% | 1.933.511,00 |
| 27.05.2021 | 36,75 | 36,90 | 36,35 | 36,62 | -0,19% | 1.126.771,00 |
| 26.05.2021 | 36,70 | 36,94 | 36,30 | 36,69 | 0,69% | 596.173,00 |
| 25.05.2021 | 36,41 | 36,75 | 36,20 | 36,44 | -0,52% | 951.078,00 |
| 24.05.2021 | 36,58 | 36,80 | 36,45 | 36,63 | -0,38% | 544.887,00 |
| 21.05.2021 | 36,86 | 36,89 | 36,50 | 36,77 | 0,74% | 876.093,00 |
| 20.05.2021 | 36,91 | 37,00 | 36,36 | 36,50 | -1,62% | 910.061,00 |
| 19.05.2021 | 36,90 | 37,20 | 36,52 | 37,10 | -0,03% | 1.181.290,00 |
| 18.05.2021 | 37,92 | 37,94 | 37,05 | 37,11 | -1,64% | 1.124.767,00 |
| 17.05.2021 | 37,00 | 38,06 | 37,00 | 37,73 | 3,94% | 2.548.456,00 |
| 14.05.2021 | 36,17 | 36,42 | 36,10 | 36,30 | 0,11% | 1.568.797,00 |
| 13.05.2021 | 36,10 | 36,44 | 36,09 | 36,26 | 0,61% | 1.725.879,00 |
| 12.05.2021 | 36,46 | 36,60 | 36,04 | 36,04 | -1,15% | 2.201.725,00 |
| 11.05.2021 | 36,30 | 36,60 | 36,08 | 36,46 | 0,44% | 2.317.275,00 |
| 10.05.2021 | 36,65 | 36,73 | 36,20 | 36,30 | -1,25% | 2.926.557,00 |
| 07.05.2021 | 36,81 | 37,30 | 36,65 | 36,76 | -2,49% | 3.833.118,00 |
| 06.05.2021 | 34,59 | 37,75 | 34,56 | 37,70 | 20,49% | 12.686.130,00 |
| 05.05.2021 | 30,91 | 31,50 | 30,75 | 31,29 | 2,02% | 1.224.434,00 |
| 04.05.2021 | 31,51 | 31,82 | 29,65 | 30,67 | -3,89% | 1.239.219,00 |
| 03.05.2021 | 32,07 | 32,20 | 31,08 | 31,91 | 1,04% | 962.932,00 |
| 30.04.2021 | 33,25 | 33,92 | 31,53 | 31,58 | -6,62% | 1.504.528,00 |
| 29.04.2021 | 34,00 | 34,76 | 33,02 | 33,82 | 0,68% | 1.318.495,00 |
| 28.04.2021 | 32,50 | 33,73 | 32,12 | 33,59 | 2,94% | 1.076.649,00 |
| 27.04.2021 | 32,08 | 33,13 | 31,93 | 32,63 | 2,61% | 867.856,00 |
| 26.04.2021 | 31,49 | 32,40 | 31,25 | 31,80 | 1,56% | 1.123.711,00 |
| 23.04.2021 | 30,74 | 31,97 | 30,41 | 31,31 | 3,20% | 1.105.349,00 |
| 22.04.2021 | 30,36 | 31,20 | 29,85 | 30,34 | 0,86% | 901.337,00 |
| 21.04.2021 | 27,83 | 30,20 | 27,54 | 30,08 | 6,74% | 1.256.446,00 |
| 20.04.2021 | 28,84 | 29,00 | 27,35 | 28,18 | -2,73% | 1.422.168,00 |
| 19.04.2021 | 29,70 | 29,87 | 28,53 | 28,97 | -3,53% | 1.011.114,00 |
| 16.04.2021 | 29,48 | 30,24 | 28,64 | 30,03 | 1,62% | 1.710.092,00 |
| 15.04.2021 | 28,62 | 29,87 | 28,17 | 29,55 | 4,64% | 1.203.957,00 |
| 14.04.2021 | 28,24 | 29,31 | 28,02 | 28,24 | -1,09% | 1.282.898,00 |
| 13.04.2021 | 29,02 | 29,20 | 27,88 | 28,55 | -0,17% | 1.312.550,00 |
| 12.04.2021 | 28,70 | 29,49 | 28,18 | 28,60 | -0,49% | 1.548.209,00 |
| 09.04.2021 | 27,10 | 29,13 | 26,91 | 28,74 | 6,25% | 1.541.191,00 |
| 08.04.2021 | 26,19 | 27,15 | 25,71 | 27,05 | 3,36% | 1.300.784,00 |
| 07.04.2021 | 26,73 | 26,83 | 25,41 | 26,17 | -3,18% | 1.445.482,00 |
| 06.04.2021 | 26,84 | 27,65 | 26,56 | 27,03 | 0,19% | 782.493,00 |
| 05.04.2021 | 27,96 | 28,19 | 26,16 | 26,98 | -2,77% | 1.628.217,00 |
| 01.04.2021 | 29,00 | 29,58 | 27,35 | 27,75 | -3,31% | 1.701.123,00 |
| 31.03.2021 | 27,55 | 29,47 | 27,55 | 28,70 | 5,21% | 2.036.478,00 |
| 30.03.2021 | 25,86 | 27,73 | 25,74 | 27,28 | 6,40% | 1.895.237,00 |
| 29.03.2021 | 28,42 | 28,83 | 25,55 | 25,64 | -9,78% | 2.026.666,00 |
| 26.03.2021 | 27,75 | 28,45 | 26,52 | 28,42 | 4,29% | 2.932.950,00 |
| 25.03.2021 | 25,13 | 27,51 | 24,37 | 27,25 | 5,05% | 2.947.279,00 |
| 24.03.2021 | 29,86 | 30,00 | 25,68 | 25,94 | -16,00% | 5.827.604,00 |
| 23.03.2021 | 32,96 | 34,42 | 30,10 | 30,88 | -7,32% | 2.878.523,00 |
| 22.03.2021 | 33,45 | 33,97 | 32,32 | 33,32 | 0,73% | 1.732.135,00 |
| 19.03.2021 | 29,99 | 33,73 | 29,02 | 33,08 | 10,30% | 3.338.120,00 |
| 18.03.2021 | 30,01 | 32,16 | 29,50 | 29,99 | 0,50% | 1.784.770,00 |
| 17.03.2021 | 29,24 | 30,38 | 28,54 | 29,84 | 2,26% | 752.993,00 |
| 16.03.2021 | 30,90 | 30,97 | 28,54 | 29,18 | -5,29% | 1.020.258,00 |
| 15.03.2021 | 30,19 | 31,16 | 29,70 | 30,81 | 3,32% | 1.556.837,00 |
| 12.03.2021 | 29,10 | 30,20 | 28,75 | 29,82 | 2,40% | 1.243.795,00 |
| 11.03.2021 | 29,02 | 29,38 | 28,17 | 29,12 | 3,08% | 1.304.796,00 |
| 10.03.2021 | 28,54 | 30,00 | 27,95 | 28,25 | 0,14% | 1.831.226,00 |
| 09.03.2021 | 27,26 | 28,53 | 26,80 | 28,21 | 6,86% | 2.292.984,00 |
| 08.03.2021 | 24,81 | 26,84 | 24,24 | 26,40 | 7,93% | 1.269.724,00 |
| 05.03.2021 | 24,61 | 24,61 | 21,98 | 24,46 | 0,62% | 1.434.401,00 |
| 04.03.2021 | 25,66 | 26,31 | 23,46 | 24,31 | -7,99% | 1.739.135,00 |
| 03.03.2021 | 26,90 | 27,62 | 25,83 | 26,42 | -1,78% | 958.930,00 |
| 02.03.2021 | 27,35 | 28,66 | 26,87 | 26,90 | -0,04% | 1.640.120,00 |