0,345$
Echtzeit-Aktienkurs Emcore Corp.
Bid:
Ask:
Aktienkurse zur Emcore Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 2,92 | 2,98 | 2,89 | 2,96 | 0,68% | 223.587,00 |
| 02.12.2024 | 3,00 | 3,00 | 2,92 | 2,94 | -2,00% | 149.375,00 |
| 29.11.2024 | 3,02 | 3,02 | 2,96 | 3,00 | 0,67% | 105.504,00 |
| 27.11.2024 | 3,00 | 3,01 | 2,95 | 2,98 | 0,34% | 134.059,00 |
| 26.11.2024 | 3,00 | 3,02 | 2,95 | 2,97 | -1,00% | 178.224,00 |
| 25.11.2024 | 2,99 | 3,02 | 2,97 | 3,00 | 1,35% | 178.035,00 |
| 22.11.2024 | 2,96 | 2,99 | 2,95 | 2,96 | 1,37% | 115.013,00 |
| 20.11.2024 | 2,95 | 2,99 | 2,91 | 2,92 | -1,68% | 141.342,00 |
| 19.11.2024 | 2,94 | 2,98 | 2,92 | 2,97 | 1,37% | 185.775,00 |
| 18.11.2024 | 2,93 | 2,98 | 2,89 | 2,93 | 1,03% | 137.745,00 |
| 15.11.2024 | 2,95 | 2,96 | 2,88 | 2,90 | -2,03% | 291.668,00 |
| 14.11.2024 | 2,96 | 2,99 | 2,94 | 2,96 | 0,34% | 395.071,00 |
| 13.11.2024 | 2,99 | 3,01 | 2,95 | 2,95 | -1,99% | 194.090,00 |
| 12.11.2024 | 3,03 | 3,03 | 2,97 | 3,01 | -0,66% | 248.887,00 |
| 11.11.2024 | 3,05 | 3,05 | 2,90 | 3,03 | -0,66% | 2.253.161,00 |
| 08.11.2024 | 3,05 | 3,06 | 3,01 | 3,05 | 28,69% | 4.965.407,00 |
| 07.11.2024 | 2,21 | 2,40 | 2,19 | 2,37 | 8,22% | 241.119,00 |
| 06.11.2024 | 2,24 | 2,24 | 2,17 | 2,19 | 0,92% | 76.345,00 |
| 05.11.2024 | 2,11 | 2,19 | 2,09 | 2,17 | 3,83% | 90.006,00 |
| 04.11.2024 | 1,97 | 2,17 | 1,97 | 2,09 | 4,50% | 94.966,00 |
| 01.11.2024 | 1,92 | 2,08 | 1,91 | 2,00 | 2,04% | 217.679,00 |
| 31.10.2024 | 2,00 | 2,01 | 1,86 | 1,96 | -2,49% | 168.459,00 |
| 30.10.2024 | 2,06 | 2,08 | 2,00 | 2,01 | -4,74% | 117.558,00 |
| 29.10.2024 | 2,13 | 2,14 | 2,05 | 2,11 | -0,94% | 118.169,00 |
| 28.10.2024 | 2,14 | 2,19 | 2,09 | 2,13 | 0,00% | 100.044,00 |
| 25.10.2024 | 2,14 | 2,18 | 2,10 | 2,13 | 0,00% | 115.069,00 |
| 24.10.2024 | 2,21 | 2,21 | 2,10 | 2,13 | -1,39% | 66.657,00 |
| 23.10.2024 | 2,34 | 2,34 | 2,06 | 2,16 | -7,69% | 377.746,00 |
| 22.10.2024 | 2,31 | 2,38 | 2,30 | 2,34 | 0,43% | 72.562,00 |
| 21.10.2024 | 2,38 | 2,39 | 2,30 | 2,33 | -1,69% | 143.451,00 |
| 18.10.2024 | 2,34 | 2,40 | 2,34 | 2,37 | 1,28% | 160.820,00 |
| 17.10.2024 | 2,44 | 2,44 | 2,34 | 2,34 | -3,31% | 239.324,00 |
| 16.10.2024 | 2,32 | 2,45 | 2,27 | 2,42 | 4,31% | 231.446,00 |
| 15.10.2024 | 2,29 | 2,39 | 2,26 | 2,32 | 0,00% | 244.790,00 |
| 14.10.2024 | 2,30 | 2,36 | 2,23 | 2,32 | 1,31% | 160.452,00 |
| 11.10.2024 | 2,24 | 2,30 | 2,22 | 2,29 | 2,69% | 125.417,00 |
| 10.10.2024 | 2,17 | 2,32 | 2,07 | 2,23 | 2,76% | 271.692,00 |
| 09.10.2024 | 2,28 | 2,32 | 2,15 | 2,17 | -6,06% | 401.031,00 |
| 08.10.2024 | 2,36 | 2,36 | 2,27 | 2,31 | -0,86% | 203.752,00 |
| 07.10.2024 | 2,44 | 2,54 | 2,33 | 2,33 | -4,90% | 451.016,00 |
| 04.10.2024 | 2,27 | 2,46 | 2,26 | 2,45 | 3,38% | 442.564,00 |
| 03.10.2024 | 2,30 | 2,42 | 2,21 | 2,37 | 3,04% | 599.017,00 |
| 02.10.2024 | 2,48 | 2,52 | 2,23 | 2,30 | -6,12% | 1.539.096,00 |
| 01.10.2024 | 2,29 | 2,57 | 2,11 | 2,45 | 10,86% | 3.871.485,00 |
| 30.09.2024 | 2,36 | 2,45 | 1,84 | 2,21 | 82,64% | 31.225.275,00 |
| 27.09.2024 | 1,18 | 1,22 | 1,16 | 1,21 | 1,68% | 106.383,00 |
| 26.09.2024 | 1,14 | 1,19 | 1,12 | 1,19 | 5,78% | 87.795,00 |
| 25.09.2024 | 1,20 | 1,23 | 1,12 | 1,13 | -8,16% | 74.952,00 |
| 24.09.2024 | 1,21 | 1,24 | 1,18 | 1,23 | 2,08% | 124.849,00 |
| 23.09.2024 | 1,16 | 1,22 | 1,12 | 1,20 | 5,26% | 134.597,00 |
| 20.09.2024 | 1,08 | 1,19 | 1,08 | 1,14 | 4,59% | 83.184,00 |
| 19.09.2024 | 1,12 | 1,13 | 1,02 | 1,09 | 1,87% | 85.150,00 |
| 18.09.2024 | 1,11 | 1,15 | 1,05 | 1,07 | -2,73% | 66.816,00 |
| 17.09.2024 | 1,05 | 1,13 | 1,05 | 1,10 | 4,76% | 108.766,00 |
| 16.09.2024 | 1,04 | 1,05 | 1,02 | 1,05 | 0,96% | 54.810,00 |
| 13.09.2024 | 1,03 | 1,07 | 1,02 | 1,04 | 0,97% | 58.492,00 |
| 12.09.2024 | 1,04 | 1,07 | 1,01 | 1,03 | -0,96% | 45.607,00 |
| 11.09.2024 | 1,03 | 1,05 | 1,01 | 1,04 | 0,00% | 53.315,00 |
| 10.09.2024 | 1,06 | 1,06 | 1,01 | 1,04 | -0,95% | 21.879,00 |
| 09.09.2024 | 0,95 | 1,10 | 0,95 | 1,05 | 11,46% | 205.033,00 |
| 06.09.2024 | 0,96 | 0,97 | 0,90 | 0,94 | -3,38% | 130.690,00 |
| 05.09.2024 | 0,98 | 0,99 | 0,96 | 0,98 | 1,88% | 25.510,00 |
| 04.09.2024 | 1,03 | 1,05 | 0,95 | 0,96 | -7,98% | 57.421,00 |
| 03.09.2024 | 1,06 | 1,08 | 1,03 | 1,04 | -0,95% | 25.543,00 |
| 30.08.2024 | 1,06 | 1,10 | 1,05 | 1,05 | -1,87% | 61.844,00 |
| 29.08.2024 | 1,07 | 1,12 | 1,06 | 1,07 | 0,00% | 29.886,00 |
| 28.08.2024 | 1,07 | 1,12 | 1,04 | 1,07 | 0,94% | 44.370,00 |
| 27.08.2024 | 1,08 | 1,12 | 1,05 | 1,06 | -3,64% | 47.252,00 |
| 26.08.2024 | 1,14 | 1,26 | 1,08 | 1,10 | -1,79% | 229.988,00 |
| 23.08.2024 | 1,01 | 1,14 | 1,01 | 1,12 | 8,74% | 233.106,00 |
| 22.08.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 3,00% | 76.110,00 |
| 21.08.2024 | 1,02 | 1,04 | 1,00 | 1,00 | -1,96% | 99.098,00 |
| 20.08.2024 | 1,04 | 1,05 | 1,00 | 1,02 | -2,86% | 139.249,00 |
| 19.08.2024 | 0,99 | 1,07 | 0,99 | 1,05 | 5,00% | 334.079,00 |
| 16.08.2024 | 1,03 | 1,07 | 0,98 | 1,00 | -3,85% | 77.592,00 |
| 15.08.2024 | 1,00 | 1,11 | 1,00 | 1,04 | 1,96% | 167.923,00 |
| 14.08.2024 | 1,00 | 1,05 | 0,99 | 1,02 | 3,76% | 121.301,00 |
| 13.08.2024 | 0,99 | 1,00 | 0,96 | 0,98 | -1,50% | 199.893,00 |
| 12.08.2024 | 0,93 | 1,03 | 0,91 | 1,00 | 7,20% | 317.452,00 |
| 09.08.2024 | 0,90 | 0,96 | 0,90 | 0,93 | 0,76% | 140.389,00 |
| 08.08.2024 | 0,95 | 0,96 | 0,87 | 0,92 | -3,25% | 231.027,00 |
| 07.08.2024 | 1,03 | 1,03 | 0,93 | 0,96 | 0,95% | 486.995,00 |
| 06.08.2024 | 1,14 | 1,14 | 0,93 | 0,95 | -13,21% | 914.551,00 |
| 05.08.2024 | 1,11 | 1,15 | 1,08 | 1,09 | -9,17% | 279.562,00 |
| 02.08.2024 | 1,17 | 1,22 | 1,11 | 1,20 | 2,56% | 241.805,00 |
| 01.08.2024 | 1,27 | 1,27 | 1,15 | 1,17 | -7,14% | 168.764,00 |
| 31.07.2024 | 1,24 | 1,27 | 1,21 | 1,26 | 3,28% | 225.198,00 |
| 30.07.2024 | 1,19 | 1,24 | 1,18 | 1,22 | 0,83% | 204.592,00 |
| 29.07.2024 | 1,20 | 1,25 | 1,18 | 1,21 | -0,82% | 120.133,00 |
| 26.07.2024 | 1,18 | 1,22 | 1,13 | 1,22 | 3,39% | 203.257,00 |
| 25.07.2024 | 1,17 | 1,21 | 1,16 | 1,18 | -0,84% | 143.943,00 |
| 24.07.2024 | 1,19 | 1,26 | 1,17 | 1,19 | -1,65% | 145.001,00 |
| 23.07.2024 | 1,18 | 1,26 | 1,18 | 1,21 | 1,68% | 219.571,00 |
| 22.07.2024 | 1,17 | 1,21 | 1,13 | 1,19 | 2,59% | 253.260,00 |
| 19.07.2024 | 1,18 | 1,22 | 1,13 | 1,16 | -2,52% | 258.547,00 |
| 18.07.2024 | 1,28 | 1,28 | 1,16 | 1,19 | -6,30% | 597.824,00 |
| 17.07.2024 | 1,32 | 1,34 | 1,24 | 1,27 | -4,51% | 342.324,00 |
| 16.07.2024 | 1,33 | 1,38 | 1,26 | 1,33 | 0,76% | 610.018,00 |
| 15.07.2024 | 1,34 | 1,44 | 1,29 | 1,32 | -3,65% | 671.258,00 |
| 12.07.2024 | 1,43 | 1,51 | 1,31 | 1,37 | -4,20% | 760.101,00 |