Echtzeit-Aktienkurs Cambrex Corp
Bid:
Ask:
Aktienkurse zur Cambrex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2019 | 59,99 | 59,99 | 59,98 | 59,99 | 0,00% | 703.136,00 |
| 02.12.2019 | 59,97 | 59,99 | 59,95 | 59,99 | 0,03% | 731.006,00 |
| 29.11.2019 | 59,96 | 59,98 | 59,96 | 59,97 | 0,12% | 288.188,00 |
| 27.11.2019 | 59,91 | 59,94 | 59,87 | 59,90 | -0,07% | 363.500,00 |
| 26.11.2019 | 59,91 | 59,94 | 59,91 | 59,94 | 0,03% | 307.839,00 |
| 25.11.2019 | 59,92 | 59,94 | 59,87 | 59,92 | 0,08% | 159.910,00 |
| 22.11.2019 | 59,91 | 59,93 | 59,87 | 59,87 | -0,08% | 147.139,00 |
| 21.11.2019 | 59,85 | 59,92 | 59,83 | 59,92 | 0,17% | 165.967,00 |
| 20.11.2019 | 59,84 | 59,86 | 59,81 | 59,82 | -0,03% | 458.981,00 |
| 19.11.2019 | 59,84 | 59,86 | 59,83 | 59,84 | 0,03% | 250.534,00 |
| 18.11.2019 | 59,83 | 59,84 | 59,82 | 59,82 | -0,02% | 251.223,00 |
| 15.11.2019 | 59,87 | 59,87 | 59,80 | 59,83 | -0,05% | 183.976,00 |
| 14.11.2019 | 59,85 | 59,86 | 59,83 | 59,86 | 0,00% | 121.446,00 |
| 13.11.2019 | 59,82 | 59,90 | 59,79 | 59,86 | 0,02% | 365.750,00 |
| 12.11.2019 | 59,80 | 59,85 | 59,80 | 59,85 | 0,12% | 118.681,00 |
| 11.11.2019 | 59,80 | 59,84 | 59,78 | 59,78 | -0,07% | 119.528,00 |
| 08.11.2019 | 59,77 | 59,82 | 59,77 | 59,82 | 0,05% | 155.868,00 |
| 07.11.2019 | 59,80 | 59,80 | 59,75 | 59,79 | 0,02% | 136.313,00 |
| 06.11.2019 | 59,80 | 59,82 | 59,78 | 59,78 | -0,05% | 186.035,00 |
| 05.11.2019 | 59,80 | 59,81 | 59,77 | 59,81 | 0,08% | 178.542,00 |
| 04.11.2019 | 59,80 | 59,80 | 59,72 | 59,76 | -0,07% | 126.653,00 |
| 01.11.2019 | 59,74 | 59,80 | 59,70 | 59,80 | 0,12% | 177.273,00 |
| 31.10.2019 | 59,72 | 59,76 | 59,70 | 59,73 | -0,05% | 167.887,00 |
| 30.10.2019 | 59,67 | 59,82 | 59,66 | 59,76 | 0,12% | 878.832,00 |
| 29.10.2019 | 59,67 | 59,71 | 59,65 | 59,69 | 0,00% | 277.903,00 |
| 28.10.2019 | 59,67 | 59,71 | 59,65 | 59,69 | 0,08% | 358.183,00 |
| 25.10.2019 | 59,68 | 59,71 | 59,63 | 59,64 | -0,07% | 186.349,00 |
| 24.10.2019 | 59,63 | 59,70 | 59,60 | 59,68 | 0,13% | 160.917,00 |
| 23.10.2019 | 59,65 | 59,68 | 59,60 | 59,60 | -0,13% | 149.177,00 |
| 22.10.2019 | 59,59 | 59,70 | 59,56 | 59,68 | 0,17% | 416.008,00 |
| 21.10.2019 | 59,57 | 59,64 | 59,52 | 59,58 | 0,12% | 500.636,00 |
| 18.10.2019 | 59,43 | 59,59 | 59,43 | 59,51 | 0,03% | 1.096.772,00 |
| 17.10.2019 | 59,59 | 59,62 | 59,45 | 59,49 | -0,07% | 584.953,00 |
| 16.10.2019 | 59,68 | 59,73 | 59,53 | 59,53 | -0,28% | 852.596,00 |
| 15.10.2019 | 59,72 | 59,73 | 59,68 | 59,70 | -0,03% | 355.183,00 |
| 14.10.2019 | 59,66 | 59,75 | 59,65 | 59,72 | 0,10% | 268.778,00 |
| 11.10.2019 | 59,62 | 59,73 | 59,62 | 59,66 | 0,13% | 386.092,00 |
| 10.10.2019 | 59,58 | 59,63 | 59,55 | 59,58 | -0,02% | 381.874,00 |
| 09.10.2019 | 59,58 | 59,60 | 59,52 | 59,59 | 0,10% | 260.203,00 |
| 08.10.2019 | 59,57 | 59,62 | 59,51 | 59,53 | -0,10% | 503.618,00 |
| 07.10.2019 | 59,60 | 59,64 | 59,55 | 59,59 | -0,07% | 355.042,00 |
| 04.10.2019 | 59,58 | 59,72 | 59,55 | 59,63 | 0,08% | 226.942,00 |
| 03.10.2019 | 59,46 | 59,62 | 59,43 | 59,58 | 0,20% | 339.089,00 |
| 02.10.2019 | 59,55 | 59,60 | 59,38 | 59,46 | -0,13% | 518.864,00 |
| 01.10.2019 | 59,60 | 59,62 | 59,51 | 59,54 | 0,07% | 868.382,00 |
| 30.09.2019 | 59,65 | 59,67 | 59,49 | 59,50 | -0,25% | 626.274,00 |
| 27.09.2019 | 59,69 | 59,69 | 59,59 | 59,65 | 0,07% | 851.274,00 |
| 26.09.2019 | 59,67 | 59,75 | 59,58 | 59,61 | -0,03% | 194.356,00 |
| 25.09.2019 | 59,61 | 59,69 | 59,61 | 59,63 | 0,05% | 205.475,00 |
| 24.09.2019 | 59,63 | 59,69 | 59,59 | 59,60 | 0,00% | 353.508,00 |
| 23.09.2019 | 59,60 | 59,65 | 59,55 | 59,60 | -0,10% | 1.108.143,00 |
| 20.09.2019 | 59,65 | 59,82 | 59,63 | 59,66 | 0,07% | 316.399,00 |
| 19.09.2019 | 59,61 | 59,70 | 59,60 | 59,62 | 0,02% | 307.411,00 |
| 18.09.2019 | 59,66 | 59,78 | 59,57 | 59,61 | -0,03% | 305.729,00 |
| 17.09.2019 | 59,55 | 59,67 | 59,54 | 59,63 | 0,17% | 227.573,00 |
| 16.09.2019 | 59,61 | 59,72 | 59,51 | 59,53 | -0,17% | 585.716,00 |
| 13.09.2019 | 59,82 | 59,87 | 59,60 | 59,63 | -0,15% | 380.161,00 |
| 12.09.2019 | 59,95 | 59,96 | 59,61 | 59,72 | -0,25% | 722.824,00 |
| 11.09.2019 | 59,90 | 59,95 | 59,81 | 59,87 | -0,18% | 274.268,00 |
| 10.09.2019 | 59,86 | 60,00 | 59,70 | 59,98 | 0,13% | 311.003,00 |
| 09.09.2019 | 60,04 | 60,05 | 59,82 | 59,90 | -0,27% | 414.498,00 |
| 06.09.2019 | 59,75 | 60,14 | 59,75 | 60,06 | 0,60% | 458.958,00 |
| 05.09.2019 | 59,72 | 59,84 | 59,65 | 59,70 | 0,00% | 356.793,00 |
| 04.09.2019 | 59,63 | 59,79 | 59,52 | 59,70 | 0,24% | 241.437,00 |
| 03.09.2019 | 59,75 | 59,80 | 59,42 | 59,56 | -0,62% | 377.908,00 |
| 30.08.2019 | 59,55 | 59,98 | 59,45 | 59,93 | 0,64% | 833.151,00 |
| 29.08.2019 | 59,57 | 59,64 | 59,30 | 59,55 | 0,35% | 249.061,00 |
| 28.08.2019 | 59,21 | 59,37 | 59,17 | 59,34 | 0,27% | 657.572,00 |
| 27.08.2019 | 59,22 | 59,31 | 59,17 | 59,18 | 0,02% | 875.856,00 |
| 26.08.2019 | 59,39 | 59,43 | 59,16 | 59,17 | -0,15% | 765.534,00 |
| 23.08.2019 | 59,27 | 59,51 | 59,25 | 59,26 | -0,02% | 766.514,00 |
| 22.08.2019 | 59,27 | 59,66 | 59,25 | 59,27 | 0,07% | 289.832,00 |
| 21.08.2019 | 59,26 | 59,38 | 59,15 | 59,23 | 0,15% | 718.731,00 |
| 20.08.2019 | 59,35 | 59,60 | 59,12 | 59,14 | -0,14% | 807.392,00 |
| 19.08.2019 | 59,94 | 59,94 | 58,95 | 59,22 | -1,12% | 1.746.507,00 |
| 16.08.2019 | 59,93 | 60,00 | 59,73 | 59,89 | 0,20% | 691.518,00 |
| 15.08.2019 | 60,19 | 60,20 | 59,21 | 59,77 | -0,60% | 2.006.227,00 |
| 14.08.2019 | 60,04 | 60,29 | 60,03 | 60,13 | 0,05% | 913.529,00 |
| 13.08.2019 | 60,00 | 60,28 | 59,98 | 60,10 | 0,18% | 2.218.806,00 |
| 12.08.2019 | 60,02 | 60,07 | 59,95 | 59,99 | -0,02% | 1.714.671,00 |
| 09.08.2019 | 60,13 | 60,20 | 59,91 | 60,00 | -0,25% | 2.098.737,00 |
| 08.08.2019 | 60,00 | 60,28 | 59,93 | 60,15 | 0,25% | 2.557.547,00 |
| 07.08.2019 | 60,02 | 60,10 | 59,72 | 60,00 | 47,13% | 9.725.680,00 |
| 06.08.2019 | 40,94 | 41,35 | 40,19 | 40,78 | 0,27% | 140.372,00 |
| 05.08.2019 | 40,65 | 41,07 | 39,58 | 40,67 | -1,79% | 169.136,00 |
| 02.08.2019 | 42,37 | 42,95 | 40,97 | 41,41 | -2,82% | 210.526,00 |
| 01.08.2019 | 43,65 | 44,57 | 42,34 | 42,61 | -2,72% | 238.128,00 |
| 31.07.2019 | 44,87 | 45,43 | 43,40 | 43,80 | -2,34% | 218.012,00 |
| 30.07.2019 | 43,03 | 45,33 | 43,03 | 44,85 | 3,25% | 172.417,00 |
| 29.07.2019 | 43,78 | 43,91 | 42,48 | 43,44 | -0,87% | 200.479,00 |
| 26.07.2019 | 44,50 | 45,01 | 43,57 | 43,82 | -1,26% | 172.810,00 |
| 25.07.2019 | 44,94 | 45,22 | 44,29 | 44,38 | -1,73% | 90.802,00 |
| 24.07.2019 | 44,30 | 45,33 | 44,30 | 45,16 | 1,69% | 139.767,00 |
| 23.07.2019 | 44,69 | 44,75 | 43,89 | 44,41 | -0,02% | 185.265,00 |
| 22.07.2019 | 45,01 | 45,05 | 44,34 | 44,42 | -1,27% | 131.367,00 |
| 19.07.2019 | 45,57 | 46,11 | 44,92 | 44,99 | -1,29% | 207.978,00 |
| 18.07.2019 | 44,96 | 46,01 | 44,66 | 45,58 | 1,56% | 95.538,00 |
| 17.07.2019 | 44,48 | 45,08 | 44,05 | 44,88 | 0,61% | 123.890,00 |
| 16.07.2019 | 45,23 | 45,33 | 44,44 | 44,61 | -1,41% | 176.530,00 |
| 15.07.2019 | 44,26 | 45,63 | 43,69 | 45,25 | 2,54% | 135.088,00 |