1,865$
0,27%
Echtzeit-Aktienkurs Elevate Credit
Bid:
Ask:
Aktienkurse zur Elevate Credit Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2023 | 1,86 | 1,87 | 1,86 | 1,87 | 0,54% | 535.974,00 |
| 24.02.2023 | 1,85 | 1,87 | 1,84 | 1,86 | 0,54% | 1.362.941,00 |
| 23.02.2023 | 1,85 | 1,86 | 1,83 | 1,85 | 1,09% | 227.912,00 |
| 22.02.2023 | 1,83 | 1,84 | 1,83 | 1,83 | 0,00% | 24.461,00 |
| 21.02.2023 | 1,83 | 1,84 | 1,83 | 1,83 | -0,54% | 48.749,00 |
| 17.02.2023 | 1,83 | 1,85 | 1,83 | 1,84 | -0,54% | 154.196,00 |
| 16.02.2023 | 1,83 | 1,85 | 1,83 | 1,85 | 0,54% | 41.448,00 |
| 15.02.2023 | 1,83 | 1,86 | 1,83 | 1,84 | 0,55% | 128.349,00 |
| 14.02.2023 | 1,84 | 1,84 | 1,82 | 1,83 | 0,00% | 180.932,00 |
| 13.02.2023 | 1,82 | 1,84 | 1,82 | 1,83 | 0,00% | 245.429,00 |
| 10.02.2023 | 1,78 | 1,84 | 1,78 | 1,83 | 1,67% | 598.540,00 |
| 09.02.2023 | 1,79 | 1,80 | 1,79 | 1,80 | 0,56% | 155.941,00 |
| 08.02.2023 | 1,78 | 1,79 | 1,78 | 1,79 | -0,56% | 88.743,00 |
| 07.02.2023 | 1,80 | 1,80 | 1,78 | 1,80 | 0,00% | 206.509,00 |
| 06.02.2023 | 1,78 | 1,82 | 1,77 | 1,80 | 1,12% | 239.693,00 |
| 03.02.2023 | 1,79 | 1,80 | 1,78 | 1,78 | -0,56% | 71.299,00 |
| 02.02.2023 | 1,80 | 1,81 | 1,78 | 1,79 | -0,56% | 126.039,00 |
| 01.02.2023 | 1,80 | 1,81 | 1,80 | 1,80 | 0,00% | 169.886,00 |
| 31.01.2023 | 1,80 | 1,82 | 1,80 | 1,80 | 0,00% | 252.920,00 |
| 30.01.2023 | 1,80 | 1,81 | 1,80 | 1,80 | -0,55% | 238.610,00 |
| 27.01.2023 | 1,80 | 1,81 | 1,80 | 1,81 | 0,00% | 72.814,00 |
| 26.01.2023 | 1,81 | 1,82 | 1,80 | 1,81 | 0,00% | 111.030,00 |
| 25.01.2023 | 1,81 | 1,82 | 1,80 | 1,81 | -0,55% | 129.251,00 |
| 24.01.2023 | 1,81 | 1,83 | 1,81 | 1,82 | 0,00% | 326.460,00 |
| 23.01.2023 | 1,81 | 1,83 | 1,81 | 1,82 | 0,55% | 220.563,00 |
| 20.01.2023 | 1,81 | 1,82 | 1,81 | 1,81 | -0,55% | 281.552,00 |
| 19.01.2023 | 1,81 | 1,82 | 1,81 | 1,82 | -0,55% | 58.596,00 |
| 18.01.2023 | 1,81 | 1,83 | 1,81 | 1,83 | 0,00% | 15.914,00 |
| 17.01.2023 | 1,82 | 1,84 | 1,82 | 1,83 | 1,10% | 225.790,00 |
| 13.01.2023 | 1,80 | 1,82 | 1,80 | 1,81 | 0,00% | 130.404,00 |
| 12.01.2023 | 1,80 | 1,83 | 1,80 | 1,81 | 0,56% | 160.745,00 |
| 11.01.2023 | 1,80 | 1,81 | 1,80 | 1,80 | -1,10% | 62.402,00 |
| 10.01.2023 | 1,83 | 1,83 | 1,80 | 1,82 | 0,55% | 61.195,00 |
| 09.01.2023 | 1,78 | 1,81 | 1,78 | 1,81 | 1,69% | 123.090,00 |
| 06.01.2023 | 1,78 | 1,79 | 1,78 | 1,78 | -0,56% | 44.494,00 |
| 05.01.2023 | 1,81 | 1,81 | 1,76 | 1,79 | 1,70% | 23.936,00 |
| 04.01.2023 | 1,75 | 1,76 | 1,75 | 1,76 | 0,00% | 12.381,00 |
| 03.01.2023 | 1,74 | 1,76 | 1,74 | 1,76 | 0,57% | 20.234,00 |
| 30.12.2022 | 1,74 | 1,76 | 1,74 | 1,75 | -0,57% | 70.835,00 |
| 29.12.2022 | 1,75 | 1,76 | 1,73 | 1,76 | 0,00% | 123.993,00 |
| 28.12.2022 | 1,75 | 1,76 | 1,75 | 1,76 | 0,00% | 84.391,00 |
| 27.12.2022 | 1,76 | 1,76 | 1,75 | 1,76 | 0,57% | 54.604,00 |
| 23.12.2022 | 1,75 | 1,76 | 1,75 | 1,75 | -0,57% | 21.655,00 |
| 22.12.2022 | 1,76 | 1,77 | 1,75 | 1,76 | 0,57% | 35.281,00 |
| 21.12.2022 | 1,76 | 1,77 | 1,75 | 1,75 | -0,57% | 62.105,00 |
| 20.12.2022 | 1,77 | 1,77 | 1,75 | 1,76 | 0,00% | 126.425,00 |
| 19.12.2022 | 1,75 | 1,78 | 1,75 | 1,76 | -1,68% | 65.194,00 |
| 16.12.2022 | 1,77 | 1,79 | 1,74 | 1,79 | 1,70% | 124.724,00 |
| 15.12.2022 | 1,77 | 1,79 | 1,74 | 1,76 | -0,56% | 109.201,00 |
| 14.12.2022 | 1,77 | 1,78 | 1,76 | 1,77 | -0,56% | 66.831,00 |
| 13.12.2022 | 1,77 | 1,78 | 1,77 | 1,78 | 0,56% | 49.991,00 |
| 12.12.2022 | 1,76 | 1,81 | 1,75 | 1,77 | -1,67% | 142.255,00 |
| 09.12.2022 | 1,66 | 1,80 | 1,66 | 1,80 | 8,43% | 72.638,00 |
| 08.12.2022 | 1,82 | 1,83 | 1,43 | 1,66 | -9,29% | 675.422,00 |
| 07.12.2022 | 1,82 | 1,83 | 1,81 | 1,83 | 1,10% | 49.810,00 |
| 06.12.2022 | 1,83 | 1,83 | 1,81 | 1,81 | -1,09% | 69.413,00 |
| 05.12.2022 | 1,83 | 1,83 | 1,82 | 1,83 | 0,00% | 100.597,00 |
| 02.12.2022 | 1,83 | 1,84 | 1,83 | 1,83 | 0,55% | 273.354,00 |
| 01.12.2022 | 1,83 | 1,84 | 1,82 | 1,82 | 0,00% | 484.058,00 |
| 30.11.2022 | 1,84 | 1,85 | 1,82 | 1,82 | -0,55% | 496.192,00 |
| 29.11.2022 | 1,84 | 1,84 | 1,83 | 1,83 | 0,00% | 340.501,00 |
| 28.11.2022 | 1,84 | 1,84 | 1,82 | 1,83 | 0,00% | 569.479,00 |
| 25.11.2022 | 1,85 | 1,85 | 1,83 | 1,83 | -1,08% | 132.771,00 |
| 23.11.2022 | 1,82 | 1,85 | 1,82 | 1,85 | 1,65% | 166.315,00 |
| 22.11.2022 | 1,81 | 1,83 | 1,81 | 1,82 | 0,00% | 293.886,00 |
| 21.11.2022 | 1,80 | 1,82 | 1,79 | 1,82 | 0,55% | 1.059.020,00 |
| 18.11.2022 | 1,79 | 1,82 | 1,79 | 1,81 | 1,12% | 1.464.147,00 |
| 17.11.2022 | 1,79 | 1,82 | 1,79 | 1,79 | 68,87% | 4.618.185,00 |
| 16.11.2022 | 1,04 | 1,10 | 1,04 | 1,06 | 0,00% | 1.223.778,00 |
| 15.11.2022 | 0,97 | 1,08 | 0,94 | 1,06 | 12,77% | 167.173,00 |
| 14.11.2022 | 0,93 | 0,97 | 0,92 | 0,94 | 5,62% | 75.124,00 |
| 11.11.2022 | 0,89 | 0,91 | 0,67 | 0,89 | 0,00% | 550.305,00 |
| 10.11.2022 | 0,96 | 0,96 | 0,85 | 0,89 | -7,29% | 420.937,00 |
| 09.11.2022 | 1,00 | 1,00 | 0,90 | 0,96 | -4,00% | 101.781,00 |
| 08.11.2022 | 1,04 | 1,05 | 1,00 | 1,00 | -1,96% | 24.585,00 |
| 07.11.2022 | 1,00 | 1,04 | 1,00 | 1,02 | 0,00% | 23.842,00 |
| 04.11.2022 | 1,01 | 1,02 | 1,01 | 1,02 | -0,97% | 29.744,00 |
| 03.11.2022 | 1,05 | 1,05 | 1,01 | 1,03 | -1,90% | 23.338,00 |
| 02.11.2022 | 1,05 | 1,08 | 1,04 | 1,05 | 1,94% | 78.802,00 |
| 01.11.2022 | 1,05 | 1,08 | 1,01 | 1,03 | 0,98% | 97.430,00 |
| 31.10.2022 | 1,04 | 1,05 | 1,00 | 1,02 | 0,00% | 47.066,00 |
| 28.10.2022 | 1,03 | 1,08 | 1,01 | 1,02 | -1,92% | 89.117,00 |
| 27.10.2022 | 1,02 | 1,04 | 0,99 | 1,04 | 4,00% | 68.548,00 |
| 26.10.2022 | 1,02 | 1,05 | 0,98 | 1,00 | -4,76% | 41.617,00 |
| 25.10.2022 | 0,96 | 1,07 | 0,95 | 1,05 | 9,03% | 182.238,00 |
| 24.10.2022 | 0,98 | 1,00 | 0,93 | 0,96 | -4,65% | 78.473,00 |
| 21.10.2022 | 1,00 | 1,01 | 0,99 | 1,01 | -0,98% | 28.523,00 |
| 20.10.2022 | 1,02 | 1,04 | 0,97 | 1,02 | 2,00% | 80.688,00 |
| 19.10.2022 | 1,04 | 1,04 | 1,00 | 1,00 | -1,96% | 31.439,00 |
| 18.10.2022 | 1,03 | 1,04 | 1,02 | 1,02 | 0,99% | 38.329,00 |
| 17.10.2022 | 1,02 | 1,06 | 1,00 | 1,01 | -1,94% | 124.180,00 |
| 14.10.2022 | 1,05 | 1,07 | 1,01 | 1,03 | -3,74% | 62.576,00 |
| 13.10.2022 | 1,00 | 1,07 | 0,95 | 1,07 | 7,00% | 226.233,00 |
| 12.10.2022 | 1,05 | 1,05 | 1,00 | 1,00 | -4,76% | 98.404,00 |
| 11.10.2022 | 1,08 | 1,09 | 1,04 | 1,05 | -1,87% | 61.936,00 |
| 10.10.2022 | 1,08 | 1,08 | 1,05 | 1,07 | -0,93% | 12.680,00 |
| 07.10.2022 | 1,06 | 1,10 | 1,05 | 1,08 | 0,93% | 138.376,00 |
| 06.10.2022 | 1,06 | 1,10 | 1,06 | 1,07 | 0,94% | 90.253,00 |
| 05.10.2022 | 1,09 | 1,10 | 1,05 | 1,06 | -3,64% | 142.636,00 |
| 04.10.2022 | 1,19 | 1,20 | 1,10 | 1,10 | -5,17% | 87.155,00 |