3,090$
-0,64%
Echtzeit-Aktienkurs Art's-Way Manufacturing Co
Bid:
Ask:
Aktienkurse zur Art's-Way Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,05 | 3,15 | 2,96 | 3,15 | 1,29% | 14.409,00 |
| 28.08.2025 | 3,02 | 3,25 | 3,02 | 3,11 | 4,01% | 9.994,00 |
| 27.08.2025 | 3,05 | 3,19 | 2,99 | 2,99 | -1,97% | 60.099,00 |
| 26.08.2025 | 3,25 | 3,37 | 3,05 | 3,05 | -6,15% | 30.772,00 |
| 25.08.2025 | 2,97 | 3,39 | 2,96 | 3,25 | 8,88% | 113.185,00 |
| 22.08.2025 | 3,24 | 3,27 | 2,94 | 2,99 | -9,55% | 39.295,00 |
| 21.08.2025 | 3,10 | 3,31 | 3,04 | 3,30 | 7,84% | 34.516,00 |
| 20.08.2025 | 3,47 | 3,47 | 3,03 | 3,06 | -13,07% | 55.209,00 |
| 19.08.2025 | 3,43 | 3,74 | 3,18 | 3,52 | 2,92% | 201.737,00 |
| 18.08.2025 | 4,25 | 4,27 | 3,30 | 3,42 | -19,53% | 217.262,00 |
| 15.08.2025 | 4,68 | 4,71 | 4,12 | 4,25 | -7,71% | 118.683,00 |
| 14.08.2025 | 4,18 | 4,63 | 4,18 | 4,61 | 10,30% | 96.083,00 |
| 13.08.2025 | 4,37 | 4,45 | 4,10 | 4,18 | -2,00% | 78.782,00 |
| 12.08.2025 | 4,18 | 4,69 | 4,18 | 4,26 | 0,95% | 170.131,00 |
| 11.08.2025 | 3,95 | 4,23 | 3,95 | 4,22 | 7,11% | 125.408,00 |
| 08.08.2025 | 3,64 | 3,95 | 3,45 | 3,94 | 6,49% | 51.370,00 |
| 07.08.2025 | 4,00 | 4,18 | 3,68 | 3,70 | -6,57% | 102.590,00 |
| 06.08.2025 | 3,71 | 4,00 | 3,65 | 3,96 | 8,20% | 82.354,00 |
| 05.08.2025 | 3,44 | 3,70 | 3,44 | 3,66 | 6,40% | 43.008,00 |
| 04.08.2025 | 3,37 | 3,65 | 3,37 | 3,44 | 2,08% | 76.980,00 |
| 01.08.2025 | 3,04 | 3,38 | 3,04 | 3,37 | 9,77% | 37.246,00 |
| 31.07.2025 | 3,06 | 3,14 | 3,04 | 3,07 | -2,85% | 17.691,00 |
| 30.07.2025 | 3,09 | 3,33 | 3,04 | 3,16 | -0,94% | 64.963,00 |
| 29.07.2025 | 3,45 | 3,48 | 3,18 | 3,19 | -6,45% | 79.116,00 |
| 28.07.2025 | 3,11 | 3,45 | 3,10 | 3,41 | 12,17% | 153.896,00 |
| 25.07.2025 | 2,70 | 3,05 | 2,64 | 3,04 | 15,15% | 70.775,00 |
| 24.07.2025 | 2,89 | 2,90 | 2,55 | 2,64 | -8,65% | 32.629,00 |
| 23.07.2025 | 2,81 | 3,02 | 2,69 | 2,89 | 3,58% | 134.840,00 |
| 22.07.2025 | 2,79 | 2,81 | 2,66 | 2,79 | 0,36% | 61.552,00 |
| 21.07.2025 | 2,65 | 2,78 | 2,53 | 2,78 | 8,81% | 130.732,00 |
| 18.07.2025 | 2,60 | 2,65 | 2,50 | 2,56 | -0,58% | 59.097,00 |
| 17.07.2025 | 2,41 | 2,57 | 2,38 | 2,57 | 4,90% | 58.574,00 |
| 16.07.2025 | 2,41 | 2,49 | 2,36 | 2,45 | 3,81% | 45.340,00 |
| 15.07.2025 | 2,25 | 2,36 | 2,20 | 2,36 | 9,01% | 35.032,00 |
| 14.07.2025 | 2,05 | 2,27 | 2,05 | 2,17 | 5,61% | 51.607,00 |
| 11.07.2025 | 2,20 | 2,20 | 2,04 | 2,05 | -5,09% | 16.767,00 |
| 10.07.2025 | 2,26 | 2,44 | 2,16 | 2,16 | -5,33% | 115.139,00 |
| 09.07.2025 | 2,29 | 2,30 | 2,26 | 2,28 | 0,95% | 8.833,00 |
| 08.07.2025 | 2,26 | 2,30 | 2,26 | 2,26 | 0,00% | 33.763,00 |
| 07.07.2025 | 2,24 | 2,33 | 2,23 | 2,26 | -0,44% | 23.844,00 |
| 03.07.2025 | 2,24 | 2,27 | 2,22 | 2,27 | 3,18% | 6.901,00 |
| 02.07.2025 | 2,18 | 2,28 | 2,18 | 2,20 | 0,92% | 33.547,00 |
| 01.07.2025 | 2,30 | 2,42 | 2,18 | 2,18 | -5,22% | 191.894,00 |
| 30.06.2025 | 2,05 | 2,34 | 1,95 | 2,30 | 12,20% | 180.081,00 |
| 27.06.2025 | 1,99 | 2,05 | 1,90 | 2,05 | 3,33% | 43.852,00 |
| 26.06.2025 | 1,98 | 1,98 | 1,88 | 1,98 | 4,09% | 5.923,00 |
| 25.06.2025 | 2,00 | 2,00 | 1,90 | 1,91 | -4,22% | 10.336,00 |
| 24.06.2025 | 1,80 | 1,99 | 1,80 | 1,99 | 9,34% | 22.836,00 |
| 23.06.2025 | 1,82 | 1,93 | 1,80 | 1,82 | -4,21% | 10.239,00 |
| 20.06.2025 | 1,84 | 1,91 | 1,84 | 1,90 | 0,00% | 2.512,00 |
| 18.06.2025 | 1,86 | 1,93 | 1,83 | 1,90 | 1,06% | 5.286,00 |
| 17.06.2025 | 1,91 | 1,91 | 1,73 | 1,88 | -0,60% | 7.874,00 |
| 16.06.2025 | 1,88 | 1,90 | 1,79 | 1,89 | -0,45% | 4.842,00 |
| 13.06.2025 | 1,88 | 1,93 | 1,82 | 1,90 | -2,06% | 6.882,00 |
| 12.06.2025 | 1,81 | 1,95 | 1,81 | 1,94 | 1,04% | 2.180,00 |
| 11.06.2025 | 1,81 | 1,97 | 1,80 | 1,92 | 6,37% | 92.708,00 |
| 10.06.2025 | 1,75 | 1,81 | 1,75 | 1,81 | 1,40% | 12.110,00 |
| 09.06.2025 | 1,81 | 1,81 | 1,74 | 1,78 | 1,14% | 4.686,00 |
| 06.06.2025 | 1,84 | 1,88 | 1,75 | 1,76 | -1,68% | 14.060,00 |
| 05.06.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 4,68% | 5.032,00 |
| 04.06.2025 | 1,75 | 1,77 | 1,69 | 1,71 | -4,34% | 39.778,00 |
| 03.06.2025 | 1,76 | 1,88 | 1,75 | 1,79 | 0,43% | 23.894,00 |
| 02.06.2025 | 1,79 | 1,87 | 1,75 | 1,78 | -1,11% | 5.185,00 |
| 30.05.2025 | 1,83 | 1,90 | 1,79 | 1,80 | -2,17% | 8.706,00 |
| 29.05.2025 | 1,80 | 1,85 | 1,80 | 1,84 | 2,79% | 7.378,00 |
| 28.05.2025 | 1,80 | 1,82 | 1,77 | 1,79 | -1,70% | 6.875,00 |
| 27.05.2025 | 1,85 | 1,85 | 1,73 | 1,82 | -3,14% | 11.303,00 |
| 23.05.2025 | 1,95 | 1,95 | 1,82 | 1,88 | -2,08% | 6.840,00 |
| 22.05.2025 | 1,92 | 1,99 | 1,89 | 1,92 | -3,52% | 10.391,00 |
| 21.05.2025 | 1,98 | 2,01 | 1,93 | 1,99 | 0,00% | 35.408,00 |
| 20.05.2025 | 1,81 | 2,00 | 1,77 | 1,99 | 15,03% | 62.974,00 |
| 19.05.2025 | 1,73 | 1,79 | 1,73 | 1,73 | -2,81% | 5.508,00 |
| 16.05.2025 | 1,72 | 1,80 | 1,72 | 1,78 | 0,06% | 3.097,00 |
| 15.05.2025 | 1,72 | 1,79 | 1,72 | 1,78 | -0,84% | 3.822,00 |
| 14.05.2025 | 1,72 | 1,80 | 1,72 | 1,79 | 4,30% | 8.882,00 |
| 13.05.2025 | 1,80 | 1,80 | 1,71 | 1,72 | -3,91% | 7.328,00 |
| 12.05.2025 | 1,81 | 1,86 | 1,77 | 1,79 | 1,36% | 66.275,00 |
| 09.05.2025 | 1,80 | 1,81 | 1,70 | 1,77 | -1,89% | 6.551,00 |
| 08.05.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 0,56% | 13.534,00 |
| 07.05.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 1,13% | 891,00 |
| 06.05.2025 | 1,78 | 1,78 | 1,70 | 1,77 | -3,28% | 4.800,00 |
| 05.05.2025 | 1,75 | 1,86 | 1,75 | 1,83 | 1,44% | 6.969,00 |
| 02.05.2025 | 1,75 | 1,85 | 1,74 | 1,80 | 0,78% | 27.257,00 |
| 01.05.2025 | 1,71 | 1,80 | 1,65 | 1,79 | 4,07% | 24.840,00 |
| 30.04.2025 | 1,72 | 1,79 | 1,59 | 1,72 | 0,97% | 41.407,00 |
| 29.04.2025 | 1,68 | 1,81 | 1,66 | 1,70 | 4,51% | 31.871,00 |
| 28.04.2025 | 1,59 | 1,66 | 1,56 | 1,63 | 3,82% | 27.437,00 |
| 25.04.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 1,29% | 13.603,00 |
| 24.04.2025 | 1,57 | 1,59 | 1,50 | 1,55 | -1,59% | 46.812,00 |
| 23.04.2025 | 1,56 | 1,60 | 1,52 | 1,58 | 0,32% | 34.848,00 |
| 22.04.2025 | 1,53 | 1,67 | 1,52 | 1,57 | 3,29% | 110.440,00 |
| 21.04.2025 | 1,58 | 1,58 | 1,48 | 1,52 | -3,86% | 38.594,00 |
| 17.04.2025 | 1,59 | 1,64 | 1,56 | 1,58 | -1,50% | 22.801,00 |
| 16.04.2025 | 1,57 | 1,66 | 1,57 | 1,61 | -1,53% | 14.045,00 |
| 15.04.2025 | 1,59 | 1,68 | 1,59 | 1,63 | 3,16% | 28.308,00 |
| 14.04.2025 | 1,50 | 1,62 | 1,50 | 1,58 | 2,60% | 23.556,00 |
| 11.04.2025 | 1,49 | 1,56 | 1,48 | 1,54 | 3,70% | 20.293,00 |
| 10.04.2025 | 1,51 | 1,51 | 1,47 | 1,49 | -1,66% | 14.011,00 |
| 09.04.2025 | 1,43 | 1,60 | 1,43 | 1,51 | 3,42% | 92.245,00 |
| 08.04.2025 | 1,43 | 1,53 | 1,43 | 1,46 | 1,39% | 21.581,00 |