1,540$
Echtzeit-Aktienkurs Art's-Way Manufacturing Co
Bid:
Ask:
Aktienkurse zur Art's-Way Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,54 | 1,60 | 1,50 | 1,53 | -0,65% | 28.866,00 |
| 02.04.2025 | 1,55 | 1,60 | 1,54 | 1,54 | 1,32% | 6.044,00 |
| 01.04.2025 | 1,57 | 1,64 | 1,51 | 1,52 | -1,94% | 24.500,00 |
| 31.03.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -4,91% | 13.515,00 |
| 28.03.2025 | 1,66 | 1,66 | 1,58 | 1,63 | -1,81% | 9.202,00 |
| 27.03.2025 | 1,65 | 1,66 | 1,61 | 1,66 | -1,78% | 13.963,00 |
| 26.03.2025 | 1,68 | 1,70 | 1,57 | 1,69 | -1,17% | 38.158,00 |
| 25.03.2025 | 1,72 | 1,72 | 1,65 | 1,71 | -0,58% | 16.954,00 |
| 24.03.2025 | 1,71 | 1,72 | 1,63 | 1,72 | 1,18% | 42.131,00 |
| 21.03.2025 | 1,69 | 1,70 | 1,62 | 1,70 | 0,83% | 16.732,00 |
| 20.03.2025 | 1,69 | 1,69 | 1,65 | 1,69 | 2,80% | 4.266,00 |
| 19.03.2025 | 1,64 | 1,68 | 1,64 | 1,64 | -0,61% | 2.943,00 |
| 18.03.2025 | 1,66 | 1,68 | 1,63 | 1,65 | -1,20% | 6.278,00 |
| 17.03.2025 | 1,63 | 1,68 | 1,63 | 1,67 | 0,00% | 5.541,00 |
| 14.03.2025 | 1,60 | 1,68 | 1,60 | 1,67 | -0,60% | 10.806,00 |
| 13.03.2025 | 1,69 | 1,69 | 1,64 | 1,68 | 1,20% | 7.919,00 |
| 12.03.2025 | 1,64 | 1,66 | 1,61 | 1,66 | 0,61% | 4.541,00 |
| 11.03.2025 | 1,65 | 1,66 | 1,65 | 1,65 | -0,60% | 4.688,00 |
| 10.03.2025 | 1,69 | 1,69 | 1,62 | 1,66 | 0,00% | 4.543,00 |
| 07.03.2025 | 1,65 | 1,66 | 1,61 | 1,66 | 0,61% | 5.007,00 |
| 06.03.2025 | 1,64 | 1,67 | 1,60 | 1,65 | 1,23% | 6.566,00 |
| 05.03.2025 | 1,60 | 1,63 | 1,58 | 1,63 | 2,52% | 5.972,00 |
| 04.03.2025 | 1,60 | 1,60 | 1,55 | 1,59 | 0,00% | 10.853,00 |
| 03.03.2025 | 1,64 | 1,66 | 1,57 | 1,59 | -3,05% | 39.282,00 |
| 28.02.2025 | 1,65 | 1,65 | 1,62 | 1,64 | 0,00% | 8.738,00 |
| 27.02.2025 | 1,68 | 1,68 | 1,60 | 1,64 | -2,96% | 39.720,00 |
| 26.02.2025 | 1,69 | 1,74 | 1,68 | 1,69 | -0,59% | 12.827,00 |
| 25.02.2025 | 1,67 | 1,71 | 1,64 | 1,70 | -1,11% | 25.138,00 |
| 24.02.2025 | 1,72 | 1,73 | 1,65 | 1,72 | 2,32% | 53.270,00 |
| 21.02.2025 | 1,74 | 1,75 | 1,62 | 1,68 | -3,45% | 21.542,00 |
| 20.02.2025 | 1,77 | 1,77 | 1,61 | 1,74 | 0,00% | 30.753,00 |
| 19.02.2025 | 1,70 | 1,74 | 1,63 | 1,74 | 4,82% | 33.458,00 |
| 18.02.2025 | 1,73 | 1,73 | 1,64 | 1,66 | -4,60% | 37.496,00 |
| 14.02.2025 | 1,74 | 1,77 | 1,71 | 1,74 | 0,35% | 29.540,00 |
| 13.02.2025 | 1,74 | 1,75 | 1,71 | 1,73 | 0,81% | 13.289,00 |
| 12.02.2025 | 1,86 | 1,86 | 1,71 | 1,72 | -7,53% | 45.148,00 |
| 11.02.2025 | 1,89 | 1,91 | 1,78 | 1,86 | -0,53% | 63.760,00 |
| 10.02.2025 | 1,77 | 1,90 | 1,77 | 1,87 | 4,47% | 46.480,00 |
| 07.02.2025 | 1,68 | 1,81 | 1,67 | 1,79 | 4,37% | 33.699,00 |
| 06.02.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,18% | 9.201,00 |
| 05.02.2025 | 1,69 | 1,72 | 1,64 | 1,70 | 2,11% | 32.641,00 |
| 04.02.2025 | 1,65 | 1,75 | 1,63 | 1,66 | -1,31% | 28.725,00 |
| 03.02.2025 | 1,67 | 1,74 | 1,60 | 1,68 | -1,06% | 22.565,00 |
| 31.01.2025 | 1,72 | 1,77 | 1,69 | 1,70 | -1,16% | 9.023,00 |
| 30.01.2025 | 1,67 | 1,78 | 1,64 | 1,72 | 0,81% | 16.071,00 |
| 29.01.2025 | 1,68 | 1,74 | 1,62 | 1,71 | -0,22% | 14.289,00 |
| 28.01.2025 | 1,66 | 1,81 | 1,60 | 1,71 | -0,58% | 58.351,00 |
| 27.01.2025 | 1,75 | 1,79 | 1,70 | 1,72 | -4,44% | 30.156,00 |
| 24.01.2025 | 1,84 | 1,87 | 1,73 | 1,80 | -2,70% | 60.555,00 |
| 23.01.2025 | 1,83 | 1,85 | 1,71 | 1,85 | 3,35% | 21.516,00 |
| 22.01.2025 | 1,80 | 1,85 | 1,75 | 1,79 | -2,19% | 64.948,00 |
| 21.01.2025 | 1,82 | 1,87 | 1,80 | 1,83 | 1,10% | 73.638,00 |
| 17.01.2025 | 1,75 | 1,83 | 1,68 | 1,81 | 5,85% | 54.815,00 |
| 16.01.2025 | 1,75 | 1,76 | 1,64 | 1,71 | 0,00% | 24.014,00 |
| 15.01.2025 | 1,63 | 1,74 | 1,61 | 1,71 | 4,91% | 46.094,00 |
| 14.01.2025 | 1,68 | 1,75 | 1,60 | 1,63 | -4,68% | 114.617,00 |
| 13.01.2025 | 1,85 | 1,89 | 1,67 | 1,71 | -10,94% | 289.178,00 |
| 10.01.2025 | 2,02 | 2,21 | 1,84 | 1,92 | 4,35% | 2.971.988,00 |
| 08.01.2025 | 1,88 | 1,89 | 1,71 | 1,84 | -2,13% | 155.390,00 |
| 07.01.2025 | 1,95 | 2,00 | 1,85 | 1,88 | -3,59% | 99.634,00 |
| 06.01.2025 | 2,06 | 2,20 | 1,92 | 1,95 | -3,94% | 165.105,00 |
| 03.01.2025 | 2,18 | 2,21 | 1,85 | 2,03 | -9,38% | 301.532,00 |
| 02.01.2025 | 2,21 | 2,44 | 1,80 | 2,24 | 3,23% | 574.182,00 |
| 31.12.2024 | 3,16 | 3,40 | 2,11 | 2,17 | -39,72% | 1.290.176,00 |
| 30.12.2024 | 3,30 | 4,15 | 2,90 | 3,60 | 47,54% | 4.331.764,00 |
| 27.12.2024 | 2,11 | 2,55 | 2,05 | 2,44 | 22,61% | 1.044.794,00 |
| 26.12.2024 | 1,53 | 2,24 | 1,48 | 1,99 | 32,76% | 952.752,00 |
| 24.12.2024 | 1,50 | 1,59 | 1,49 | 1,50 | -1,38% | 34.408,00 |
| 23.12.2024 | 1,49 | 1,55 | 1,47 | 1,52 | -2,56% | 21.535,00 |
| 20.12.2024 | 1,49 | 1,56 | 1,49 | 1,56 | 3,31% | 13.647,00 |
| 19.12.2024 | 1,52 | 1,54 | 1,48 | 1,51 | -1,31% | 7.860,00 |
| 18.12.2024 | 1,54 | 1,55 | 1,47 | 1,53 | 0,00% | 8.032,00 |
| 17.12.2024 | 1,54 | 1,55 | 1,50 | 1,53 | -1,29% | 8.474,00 |
| 16.12.2024 | 1,52 | 1,59 | 1,51 | 1,55 | 0,00% | 22.051,00 |
| 13.12.2024 | 1,52 | 1,58 | 1,51 | 1,55 | 1,97% | 5.329,00 |
| 12.12.2024 | 1,59 | 1,62 | 1,49 | 1,52 | -4,40% | 26.397,00 |
| 11.12.2024 | 1,57 | 1,64 | 1,57 | 1,59 | 0,63% | 11.006,00 |
| 10.12.2024 | 1,59 | 1,62 | 1,56 | 1,58 | -0,32% | 13.109,00 |
| 09.12.2024 | 1,60 | 1,60 | 1,56 | 1,59 | 0,32% | 17.147,00 |
| 06.12.2024 | 1,61 | 1,63 | 1,58 | 1,58 | -2,47% | 8.287,00 |
| 05.12.2024 | 1,65 | 1,68 | 1,61 | 1,62 | -0,61% | 19.201,00 |
| 04.12.2024 | 1,65 | 1,65 | 1,63 | 1,63 | 0,00% | 9.883,00 |
| 03.12.2024 | 1,63 | 1,64 | 1,62 | 1,63 | -0,61% | 8.356,00 |
| 02.12.2024 | 1,68 | 1,70 | 1,64 | 1,64 | -3,24% | 11.930,00 |
| 29.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,11% | 713,00 |
| 27.11.2024 | 1,69 | 1,69 | 1,65 | 1,66 | 0,61% | 4.449,00 |
| 26.11.2024 | 1,67 | 1,70 | 1,62 | 1,65 | -1,20% | 11.378,00 |
| 25.11.2024 | 1,68 | 1,76 | 1,63 | 1,67 | -2,28% | 5.456,00 |
| 22.11.2024 | 1,72 | 1,76 | 1,65 | 1,71 | 3,58% | 19.887,00 |
| 20.11.2024 | 1,65 | 1,68 | 1,60 | 1,65 | 0,61% | 17.263,00 |
| 19.11.2024 | 1,66 | 1,69 | 1,62 | 1,64 | -2,96% | 16.043,00 |
| 18.11.2024 | 1,68 | 1,71 | 1,62 | 1,69 | -0,59% | 18.624,00 |
| 15.11.2024 | 1,65 | 1,71 | 1,59 | 1,70 | 3,34% | 27.799,00 |
| 14.11.2024 | 1,64 | 1,67 | 1,62 | 1,65 | -1,73% | 4.961,00 |
| 13.11.2024 | 1,66 | 1,67 | 1,62 | 1,67 | 0,83% | 12.042,00 |
| 12.11.2024 | 1,69 | 1,70 | 1,66 | 1,66 | 0,01% | 14.404,00 |
| 11.11.2024 | 1,73 | 1,73 | 1,66 | 1,66 | -2,92% | 3.175,00 |
| 08.11.2024 | 1,72 | 1,74 | 1,69 | 1,71 | 1,18% | 3.585,00 |
| 07.11.2024 | 1,71 | 1,73 | 1,65 | 1,69 | 0,00% | 22.972,00 |
| 06.11.2024 | 1,58 | 1,69 | 1,58 | 1,69 | 3,05% | 10.835,00 |