1,645$
0,92%
Echtzeit-Aktienkurs Art's-Way Manufacturing Co
Bid:
Ask:
Aktienkurse zur Art's-Way Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 1,63 | 1,64 | 1,62 | 1,63 | -0,61% | 8.919,00 |
| 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 |
| 05.11.2024 | 1,63 | 1,68 | 1,59 | 1,64 | 0,00% | 6.967,00 |
| 04.11.2024 | 1,62 | 1,65 | 1,62 | 1,64 | 1,23% | 5.616,00 |
| 01.11.2024 | 1,62 | 1,68 | 1,57 | 1,62 | -1,22% | 13.413,00 |
| 31.10.2024 | 1,63 | 1,68 | 1,62 | 1,64 | 0,61% | 6.549,00 |
| 30.10.2024 | 1,61 | 1,63 | 1,58 | 1,63 | 2,52% | 22.127,00 |
| 29.10.2024 | 1,61 | 1,63 | 1,52 | 1,59 | -0,93% | 22.403,00 |
| 28.10.2024 | 1,62 | 1,65 | 1,52 | 1,61 | -0,31% | 43.621,00 |
| 25.10.2024 | 1,55 | 1,63 | 1,55 | 1,61 | 0,06% | 10.645,00 |
| 24.10.2024 | 1,55 | 1,62 | 1,55 | 1,61 | 5,16% | 14.610,00 |
| 23.10.2024 | 1,55 | 1,62 | 1,52 | 1,53 | -1,94% | 51.440,00 |
| 22.10.2024 | 1,60 | 1,60 | 1,56 | 1,56 | -2,48% | 14.539,00 |
| 21.10.2024 | 1,60 | 1,64 | 1,58 | 1,60 | -2,44% | 10.364,00 |
| 18.10.2024 | 1,61 | 1,69 | 1,60 | 1,64 | 1,23% | 15.595,00 |
| 17.10.2024 | 1,61 | 1,63 | 1,58 | 1,62 | 0,62% | 16.111,00 |
| 16.10.2024 | 1,60 | 1,63 | 1,55 | 1,61 | 0,00% | 13.913,00 |
| 15.10.2024 | 1,67 | 1,69 | 1,60 | 1,61 | -3,59% | 36.850,00 |
| 14.10.2024 | 1,65 | 1,67 | 1,64 | 1,67 | 0,06% | 10.355,00 |
| 11.10.2024 | 1,71 | 1,72 | 1,61 | 1,67 | -2,40% | 61.493,00 |
| 10.10.2024 | 1,73 | 1,75 | 1,71 | 1,71 | -2,29% | 14.744,00 |
| 09.10.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 0,00% | 5.490,00 |
| 08.10.2024 | 1,74 | 1,80 | 1,73 | 1,75 | -2,23% | 8.950,00 |
| 07.10.2024 | 1,83 | 1,83 | 1,77 | 1,79 | -3,24% | 27.213,00 |
| 04.10.2024 | 1,73 | 1,85 | 1,73 | 1,85 | 4,82% | 55.521,00 |
| 03.10.2024 | 1,77 | 1,77 | 1,75 | 1,77 | 0,86% | 1.546,00 |
| 02.10.2024 | 1,74 | 1,78 | 1,74 | 1,75 | -1,13% | 15.844,00 |
| 01.10.2024 | 1,79 | 1,83 | 1,70 | 1,77 | -4,32% | 30.256,00 |
| 30.09.2024 | 1,86 | 1,86 | 1,77 | 1,85 | 1,65% | 37.124,00 |
| 27.09.2024 | 1,78 | 1,87 | 1,75 | 1,82 | 4,00% | 150.587,00 |
| 26.09.2024 | 1,75 | 1,77 | 1,73 | 1,75 | 0,57% | 4.699,00 |
| 25.09.2024 | 1,75 | 1,82 | 1,74 | 1,74 | -1,14% | 11.737,00 |
| 24.09.2024 | 1,80 | 1,81 | 1,73 | 1,76 | -1,68% | 29.740,00 |
| 23.09.2024 | 1,81 | 1,85 | 1,76 | 1,79 | -0,56% | 20.120,00 |
| 20.09.2024 | 1,77 | 1,85 | 1,72 | 1,80 | 2,86% | 70.548,00 |
| 19.09.2024 | 1,75 | 1,80 | 1,75 | 1,75 | 0,00% | 24.702,00 |
| 18.09.2024 | 1,77 | 1,82 | 1,72 | 1,75 | -3,31% | 29.896,00 |
| 17.09.2024 | 1,76 | 1,85 | 1,73 | 1,81 | 1,12% | 26.775,00 |
| 16.09.2024 | 1,85 | 1,85 | 1,71 | 1,79 | -2,67% | 66.571,00 |
| 13.09.2024 | 1,80 | 1,85 | 1,76 | 1,84 | 1,32% | 56.361,00 |
| 12.09.2024 | 1,83 | 1,85 | 1,77 | 1,82 | -1,36% | 52.894,00 |
| 11.09.2024 | 1,82 | 1,87 | 1,82 | 1,84 | -0,54% | 24.156,00 |
| 10.09.2024 | 1,89 | 1,92 | 1,82 | 1,85 | -4,15% | 79.290,00 |
| 09.09.2024 | 1,90 | 1,95 | 1,86 | 1,93 | -1,03% | 36.393,00 |
| 06.09.2024 | 1,94 | 2,03 | 1,86 | 1,95 | 0,52% | 105.689,00 |
| 05.09.2024 | 1,99 | 1,99 | 1,85 | 1,94 | -2,51% | 96.430,00 |
| 04.09.2024 | 1,97 | 2,03 | 1,87 | 1,99 | 0,51% | 148.400,00 |
| 03.09.2024 | 2,05 | 2,06 | 1,85 | 1,98 | -4,35% | 186.755,00 |
| 30.08.2024 | 2,02 | 2,13 | 2,02 | 2,07 | 1,47% | 118.718,00 |
| 29.08.2024 | 2,12 | 2,29 | 2,00 | 2,04 | -0,97% | 342.494,00 |
| 28.08.2024 | 2,07 | 2,21 | 1,91 | 2,06 | 0,49% | 359.227,00 |
| 27.08.2024 | 2,02 | 2,08 | 1,92 | 2,05 | 3,02% | 151.102,00 |
| 26.08.2024 | 2,09 | 2,14 | 1,83 | 1,99 | -6,13% | 580.067,00 |
| 23.08.2024 | 1,90 | 2,24 | 1,66 | 2,12 | 13,37% | 1.439.941,00 |
| 22.08.2024 | 1,60 | 1,94 | 1,58 | 1,87 | 16,88% | 249.904,00 |
| 21.08.2024 | 1,52 | 1,61 | 1,52 | 1,60 | 5,26% | 11.249,00 |
| 20.08.2024 | 1,55 | 1,60 | 1,50 | 1,52 | -2,56% | 3.849,00 |
| 19.08.2024 | 1,48 | 1,57 | 1,48 | 1,56 | 5,98% | 14.958,00 |
| 16.08.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 0,14% | 1.155,00 |
| 15.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | 14,00 |
| 13.08.2024 | 1,43 | 1,44 | 1,43 | 1,44 | -0,69% | 981,00 |
| 12.08.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 1,40% | 2.329,00 |
| 09.08.2024 | 1,44 | 1,44 | 1,41 | 1,43 | 0,70% | 3.475,00 |
| 08.08.2024 | 1,45 | 1,45 | 1,42 | 1,42 | 0,71% | 3.513,00 |
| 07.08.2024 | 1,40 | 1,47 | 1,40 | 1,41 | -0,70% | 7.917,00 |
| 06.08.2024 | 1,42 | 1,43 | 1,42 | 1,42 | -2,07% | 1.292,00 |
| 05.08.2024 | 1,43 | 1,45 | 1,43 | 1,45 | -2,03% | 1.198,00 |
| 02.08.2024 | 1,49 | 1,51 | 1,47 | 1,48 | -1,33% | 6.582,00 |
| 01.08.2024 | 1,52 | 1,52 | 1,50 | 1,50 | 4,17% | 999,00 |
| 31.07.2024 | 1,52 | 1,59 | 1,44 | 1,44 | -5,26% | 13.894,00 |
| 30.07.2024 | 1,49 | 1,55 | 1,49 | 1,52 | 0,66% | 5.815,00 |
| 29.07.2024 | 1,52 | 1,55 | 1,50 | 1,51 | -0,66% | 10.258,00 |
| 26.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | 267,00 |
| 25.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 6,90% | 480,00 |
| 24.07.2024 | 1,59 | 1,66 | 1,45 | 1,45 | -5,84% | 48.279,00 |
| 23.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 1.078,00 |
| 22.07.2024 | 1,54 | 1,56 | 1,54 | 1,54 | 0,33% | 1.256,00 |
| 19.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,99% | 847,00 |
| 18.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 328,00 |
| 17.07.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 2,70% | 2.104,00 |
| 16.07.2024 | 1,47 | 1,49 | 1,46 | 1,48 | -1,33% | 8.537,00 |
| 15.07.2024 | 1,61 | 1,63 | 1,45 | 1,50 | -1,45% | 51.762,00 |
| 12.07.2024 | 1,52 | 1,59 | 1,52 | 1,52 | -2,44% | 4.716,00 |
| 11.07.2024 | 1,45 | 1,56 | 1,45 | 1,56 | 4,70% | 1.673,00 |