Echtzeit-Aktienkurs Datawatch Corp
Bid:
Ask:
Aktienkurse zur Datawatch Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2018 | 13,09 | 13,10 | 13,08 | 13,10 | 0,08% | 104.168,00 |
| 11.12.2018 | 13,08 | 13,10 | 13,08 | 13,09 | 0,00% | 135.198,00 |
| 10.12.2018 | 13,08 | 13,10 | 13,08 | 13,09 | 0,08% | 88.048,00 |
| 07.12.2018 | 13,07 | 13,09 | 13,07 | 13,08 | 0,00% | 133.612,00 |
| 06.12.2018 | 13,07 | 13,08 | 13,06 | 13,08 | 0,15% | 244.024,00 |
| 04.12.2018 | 13,06 | 13,08 | 13,06 | 13,06 | 0,00% | 134.988,00 |
| 03.12.2018 | 13,08 | 13,09 | 13,06 | 13,06 | -0,23% | 25.675,00 |
| 30.11.2018 | 13,07 | 13,09 | 13,06 | 13,09 | 0,00% | 193.024,00 |
| 29.11.2018 | 13,05 | 13,09 | 13,05 | 13,09 | 0,23% | 331.745,00 |
| 28.11.2018 | 13,08 | 13,09 | 13,06 | 13,06 | 0,08% | 94.847,00 |
| 27.11.2018 | 13,06 | 13,09 | 13,04 | 13,05 | -0,08% | 408.368,00 |
| 26.11.2018 | 13,07 | 13,08 | 13,05 | 13,06 | -0,15% | 151.762,00 |
| 23.11.2018 | 13,05 | 13,09 | 13,05 | 13,08 | 0,23% | 111.350,00 |
| 21.11.2018 | 13,05 | 13,08 | 13,04 | 13,05 | 0,00% | 402.035,00 |
| 20.11.2018 | 13,04 | 13,05 | 13,04 | 13,05 | 0,00% | 186.435,00 |
| 19.11.2018 | 13,06 | 13,08 | 13,04 | 13,05 | -0,08% | 479.847,00 |
| 16.11.2018 | 13,06 | 13,10 | 13,04 | 13,06 | -0,23% | 209.905,00 |
| 15.11.2018 | 13,07 | 13,12 | 13,05 | 13,09 | 0,15% | 160.015,00 |
| 14.11.2018 | 13,10 | 13,15 | 13,06 | 13,07 | -0,08% | 89.561,00 |
| 13.11.2018 | 13,09 | 13,10 | 13,04 | 13,08 | 0,00% | 123.872,00 |
| 12.11.2018 | 13,11 | 13,16 | 13,05 | 13,08 | -0,68% | 464.268,00 |
| 09.11.2018 | 13,12 | 13,33 | 13,05 | 13,17 | 0,00% | 294.178,00 |
| 08.11.2018 | 13,15 | 13,24 | 13,10 | 13,17 | -0,23% | 264.166,00 |
| 07.11.2018 | 13,08 | 13,24 | 13,08 | 13,20 | 0,92% | 258.235,00 |
| 06.11.2018 | 13,09 | 13,11 | 13,06 | 13,08 | -0,08% | 665.263,00 |
| 05.11.2018 | 13,06 | 13,11 | 13,03 | 13,09 | 35,09% | 5.270.839,00 |
| 02.11.2018 | 9,68 | 9,80 | 9,50 | 9,69 | 0,62% | 19.907,00 |
| 01.11.2018 | 9,34 | 9,75 | 9,20 | 9,63 | 3,22% | 49.845,00 |
| 31.10.2018 | 9,22 | 9,46 | 9,14 | 9,33 | 1,63% | 61.461,00 |
| 30.10.2018 | 9,36 | 9,70 | 9,02 | 9,18 | -1,82% | 42.501,00 |
| 29.10.2018 | 9,35 | 9,60 | 9,11 | 9,35 | 1,30% | 144.552,00 |
| 26.10.2018 | 9,35 | 9,53 | 8,82 | 9,23 | -1,28% | 62.117,00 |
| 25.10.2018 | 9,17 | 9,70 | 9,12 | 9,35 | 1,96% | 243.688,00 |
| 24.10.2018 | 9,55 | 9,71 | 9,05 | 9,17 | -3,98% | 44.273,00 |
| 23.10.2018 | 9,39 | 9,89 | 8,79 | 9,55 | -0,83% | 33.557,00 |
| 22.10.2018 | 9,85 | 9,99 | 9,59 | 9,63 | -2,73% | 26.884,00 |
| 19.10.2018 | 10,08 | 10,50 | 9,50 | 9,90 | -1,49% | 229.485,00 |
| 18.10.2018 | 10,20 | 10,20 | 9,94 | 10,05 | -1,57% | 88.407,00 |
| 17.10.2018 | 10,18 | 10,40 | 9,78 | 10,21 | 0,59% | 40.823,00 |
| 16.10.2018 | 9,85 | 10,23 | 9,67 | 10,15 | 3,57% | 49.406,00 |
| 15.10.2018 | 10,03 | 10,14 | 9,67 | 9,80 | 0,00% | 20.864,00 |
| 12.10.2018 | 9,95 | 10,12 | 9,65 | 9,80 | -0,41% | 51.193,00 |
| 11.10.2018 | 10,50 | 10,50 | 9,72 | 9,84 | -1,50% | 45.896,00 |
| 10.10.2018 | 10,05 | 10,29 | 9,66 | 9,99 | -1,58% | 80.283,00 |
| 09.10.2018 | 10,69 | 11,05 | 10,09 | 10,15 | -3,06% | 34.452,00 |
| 08.10.2018 | 10,86 | 10,86 | 10,26 | 10,47 | -3,68% | 42.267,00 |
| 05.10.2018 | 10,98 | 11,10 | 10,70 | 10,87 | -1,45% | 44.958,00 |
| 04.10.2018 | 11,23 | 11,60 | 10,85 | 11,03 | -1,69% | 32.580,00 |
| 03.10.2018 | 11,07 | 11,33 | 10,85 | 11,22 | 1,26% | 40.592,00 |
| 02.10.2018 | 11,44 | 11,54 | 10,57 | 11,08 | -3,23% | 58.029,00 |
| 01.10.2018 | 11,85 | 12,05 | 11,27 | 11,45 | -1,72% | 40.556,00 |
| 28.09.2018 | 11,25 | 11,70 | 11,10 | 11,65 | 3,56% | 51.550,00 |
| 27.09.2018 | 11,30 | 11,35 | 11,20 | 11,25 | 0,00% | 22.122,00 |
| 26.09.2018 | 11,50 | 11,50 | 11,20 | 11,25 | -2,60% | 51.106,00 |
| 25.09.2018 | 11,50 | 11,60 | 11,35 | 11,55 | 0,43% | 26.996,00 |
| 24.09.2018 | 11,50 | 11,95 | 11,45 | 11,50 | 0,44% | 211.411,00 |
| 21.09.2018 | 11,95 | 11,95 | 11,25 | 11,45 | -3,38% | 167.307,00 |
| 20.09.2018 | 11,75 | 11,95 | 11,50 | 11,85 | 0,85% | 34.816,00 |
| 19.09.2018 | 11,95 | 12,05 | 11,70 | 11,75 | -1,26% | 51.203,00 |
| 18.09.2018 | 11,85 | 12,05 | 11,80 | 11,90 | 0,00% | 32.002,00 |
| 17.09.2018 | 12,35 | 12,35 | 11,80 | 11,90 | -2,46% | 65.925,00 |
| 14.09.2018 | 12,05 | 12,35 | 12,00 | 12,20 | 1,24% | 62.629,00 |
| 13.09.2018 | 12,10 | 12,20 | 11,90 | 12,05 | -0,41% | 38.710,00 |
| 12.09.2018 | 12,40 | 12,45 | 12,05 | 12,10 | -2,42% | 40.499,00 |
| 11.09.2018 | 12,60 | 12,88 | 12,15 | 12,40 | -1,98% | 56.896,00 |
| 10.09.2018 | 13,05 | 13,15 | 12,60 | 12,65 | -0,39% | 38.095,00 |
| 07.09.2018 | 12,65 | 12,95 | 12,48 | 12,70 | -0,78% | 49.103,00 |
| 06.09.2018 | 12,53 | 12,85 | 12,53 | 12,80 | 0,79% | 58.352,00 |
| 05.09.2018 | 12,90 | 12,95 | 12,30 | 12,70 | -1,17% | 83.700,00 |
| 04.09.2018 | 13,05 | 14,05 | 12,75 | 12,85 | 0,78% | 530.172,00 |
| 31.08.2018 | 12,35 | 12,80 | 12,05 | 12,75 | 3,24% | 104.943,00 |
| 30.08.2018 | 12,65 | 12,90 | 12,20 | 12,35 | -1,98% | 28.309,00 |
| 29.08.2018 | 12,50 | 12,65 | 12,20 | 12,60 | 0,80% | 118.182,00 |
| 28.08.2018 | 12,75 | 12,90 | 12,45 | 12,50 | -1,96% | 47.264,00 |
| 27.08.2018 | 13,00 | 13,05 | 12,70 | 12,75 | -1,54% | 30.387,00 |
| 24.08.2018 | 13,10 | 13,10 | 12,90 | 12,95 | -0,77% | 53.782,00 |
| 23.08.2018 | 13,00 | 13,20 | 12,85 | 13,05 | 0,38% | 34.319,00 |
| 22.08.2018 | 12,55 | 13,40 | 12,55 | 13,00 | 2,77% | 402.683,00 |
| 21.08.2018 | 12,50 | 12,70 | 12,32 | 12,65 | 2,02% | 33.366,00 |
| 20.08.2018 | 12,40 | 12,55 | 12,03 | 12,40 | 0,40% | 51.618,00 |
| 17.08.2018 | 12,60 | 12,60 | 12,20 | 12,35 | -1,59% | 22.480,00 |
| 16.08.2018 | 12,45 | 12,75 | 12,29 | 12,55 | 1,21% | 97.567,00 |
| 15.08.2018 | 12,85 | 12,85 | 12,35 | 12,40 | -4,25% | 42.181,00 |
| 14.08.2018 | 12,90 | 13,15 | 12,55 | 12,95 | 0,39% | 121.442,00 |
| 13.08.2018 | 13,35 | 13,75 | 12,90 | 12,90 | -3,37% | 160.705,00 |
| 10.08.2018 | 13,10 | 13,40 | 13,05 | 13,35 | 1,91% | 69.246,00 |
| 09.08.2018 | 12,50 | 13,15 | 12,50 | 13,10 | 6,50% | 180.448,00 |
| 08.08.2018 | 12,25 | 12,55 | 12,20 | 12,30 | 0,00% | 33.024,00 |
| 07.08.2018 | 12,05 | 12,55 | 11,80 | 12,30 | 2,07% | 91.723,00 |
| 06.08.2018 | 11,90 | 12,20 | 11,85 | 12,05 | 0,84% | 50.514,00 |
| 03.08.2018 | 12,25 | 12,25 | 11,73 | 11,95 | -2,45% | 134.409,00 |
| 02.08.2018 | 12,25 | 12,35 | 11,90 | 12,25 | -0,41% | 46.991,00 |
| 01.08.2018 | 12,35 | 12,70 | 12,05 | 12,30 | 0,41% | 89.903,00 |
| 31.07.2018 | 12,30 | 12,70 | 12,10 | 12,25 | -0,41% | 107.430,00 |
| 30.07.2018 | 12,75 | 12,80 | 11,80 | 12,30 | -3,53% | 166.794,00 |
| 27.07.2018 | 13,60 | 13,90 | 12,75 | 12,75 | -6,93% | 178.653,00 |
| 26.07.2018 | 13,75 | 14,20 | 13,40 | 13,70 | 0,37% | 133.707,00 |
| 25.07.2018 | 13,35 | 13,79 | 12,40 | 13,65 | 3,02% | 245.340,00 |
| 24.07.2018 | 13,25 | 13,80 | 13,10 | 13,25 | -0,38% | 150.361,00 |
| 23.07.2018 | 13,05 | 13,65 | 13,00 | 13,30 | 2,70% | 283.387,00 |