289,890$
0,02%
Echtzeit-Aktienkurs Encore Wire Corp.
Bid:
Ask:
Aktienkurse zur Encore Wire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 289,95 | 289,99 | 289,65 | 289,84 | 0,00% | 1.392.153,00 |
| 28.06.2024 | 289,77 | 289,94 | 289,75 | 289,83 | 0,03% | 1.234.273,00 |
| 27.06.2024 | 289,87 | 289,88 | 289,65 | 289,75 | 0,04% | 516.278,00 |
| 26.06.2024 | 289,64 | 289,78 | 289,55 | 289,62 | -0,01% | 716.282,00 |
| 25.06.2024 | 289,62 | 289,72 | 289,56 | 289,64 | 0,01% | 580.153,00 |
| 24.06.2024 | 289,50 | 289,70 | 289,41 | 289,62 | 0,08% | 492.267,00 |
| 21.06.2024 | 289,48 | 289,60 | 289,21 | 289,40 | 0,00% | 1.248.116,00 |
| 20.06.2024 | 289,38 | 289,67 | 289,27 | 289,40 | 0,03% | 419.502,00 |
| 18.06.2024 | 289,25 | 289,40 | 289,20 | 289,30 | 0,03% | 424.970,00 |
| 17.06.2024 | 289,10 | 289,35 | 289,04 | 289,21 | 0,05% | 537.705,00 |
| 14.06.2024 | 289,00 | 289,30 | 288,92 | 289,07 | 0,02% | 437.686,00 |
| 13.06.2024 | 289,01 | 289,25 | 288,91 | 289,00 | -0,02% | 524.842,00 |
| 12.06.2024 | 289,43 | 289,57 | 288,90 | 289,05 | 0,02% | 479.823,00 |
| 11.06.2024 | 288,83 | 289,10 | 288,78 | 289,00 | 0,03% | 493.132,00 |
| 10.06.2024 | 288,70 | 289,10 | 288,65 | 288,90 | 0,07% | 509.512,00 |
| 07.06.2024 | 288,70 | 288,94 | 288,61 | 288,70 | 0,02% | 394.783,00 |
| 06.06.2024 | 288,63 | 288,81 | 288,60 | 288,65 | 0,01% | 331.035,00 |
| 05.06.2024 | 288,68 | 288,97 | 288,52 | 288,62 | -0,06% | 571.828,00 |
| 04.06.2024 | 288,52 | 288,92 | 288,50 | 288,78 | 0,04% | 410.223,00 |
| 03.06.2024 | 289,00 | 289,00 | 288,40 | 288,67 | -0,02% | 324.635,00 |
| 31.05.2024 | 288,53 | 289,35 | 288,40 | 288,73 | 0,07% | 335.551,00 |
| 30.05.2024 | 288,35 | 288,90 | 288,30 | 288,52 | 0,05% | 412.631,00 |
| 29.05.2024 | 288,00 | 288,53 | 288,00 | 288,39 | 3,79% | 668.196,00 |
| 28.05.2024 | 279,15 | 281,60 | 276,85 | 277,87 | -0,29% | 354.163,00 |
| 24.05.2024 | 278,30 | 279,61 | 277,84 | 278,69 | 0,63% | 196.702,00 |
| 23.05.2024 | 277,55 | 279,98 | 276,68 | 276,94 | -0,07% | 300.650,00 |
| 22.05.2024 | 279,51 | 279,91 | 276,00 | 277,14 | -0,78% | 360.223,00 |
| 21.05.2024 | 279,65 | 281,49 | 279,00 | 279,31 | -0,42% | 271.314,00 |
| 20.05.2024 | 281,13 | 281,40 | 277,24 | 280,50 | -0,02% | 417.760,00 |
| 17.05.2024 | 282,69 | 282,69 | 280,06 | 280,57 | -0,51% | 254.820,00 |
| 16.05.2024 | 282,03 | 282,69 | 280,85 | 282,00 | 0,00% | 209.900,00 |
| 15.05.2024 | 281,60 | 283,00 | 281,25 | 282,00 | 0,27% | 260.268,00 |
| 14.05.2024 | 281,98 | 282,25 | 280,97 | 281,25 | 0,27% | 85.796,00 |
| 13.05.2024 | 282,50 | 282,50 | 280,50 | 280,50 | -0,14% | 234.086,00 |
| 10.05.2024 | 280,62 | 281,90 | 280,00 | 280,90 | 0,19% | 151.144,00 |
| 09.05.2024 | 281,27 | 282,23 | 279,91 | 280,36 | -0,23% | 136.916,00 |
| 08.05.2024 | 280,70 | 282,34 | 280,45 | 281,02 | -0,02% | 111.287,00 |
| 07.05.2024 | 282,00 | 282,83 | 280,10 | 281,09 | -0,09% | 100.356,00 |
| 06.05.2024 | 283,37 | 284,00 | 280,00 | 281,35 | -0,60% | 168.672,00 |
| 03.05.2024 | 282,14 | 284,63 | 280,85 | 283,04 | 0,79% | 170.093,00 |
| 02.05.2024 | 281,83 | 283,00 | 280,81 | 280,82 | -0,06% | 165.390,00 |
| 01.05.2024 | 281,29 | 284,20 | 279,77 | 281,00 | 0,55% | 163.097,00 |
| 30.04.2024 | 283,82 | 284,60 | 279,11 | 279,47 | -1,26% | 283.505,00 |
| 29.04.2024 | 285,15 | 286,30 | 283,00 | 283,03 | -0,65% | 206.039,00 |
| 26.04.2024 | 284,06 | 287,40 | 284,02 | 284,89 | 0,29% | 288.631,00 |
| 25.04.2024 | 282,68 | 285,78 | 281,71 | 284,06 | 0,58% | 232.361,00 |
| 24.04.2024 | 284,80 | 287,00 | 282,41 | 282,41 | -0,42% | 494.477,00 |
| 23.04.2024 | 284,89 | 286,13 | 283,25 | 283,60 | 0,12% | 338.364,00 |
| 22.04.2024 | 286,71 | 288,49 | 283,18 | 283,27 | -0,40% | 501.758,00 |
| 19.04.2024 | 285,17 | 288,00 | 283,23 | 284,40 | -0,97% | 623.621,00 |
| 18.04.2024 | 287,74 | 289,09 | 284,99 | 287,19 | -0,01% | 810.345,00 |
| 17.04.2024 | 289,88 | 290,00 | 286,33 | 287,23 | -0,85% | 958.584,00 |
| 16.04.2024 | 290,00 | 290,61 | 288,38 | 289,68 | -0,53% | 1.100.176,00 |
| 15.04.2024 | 288,96 | 295,90 | 287,99 | 291,23 | 11,59% | 3.097.387,00 |
| 12.04.2024 | 259,40 | 261,33 | 256,73 | 260,98 | 0,20% | 135.959,00 |
| 11.04.2024 | 257,88 | 261,32 | 254,87 | 260,45 | 0,89% | 110.398,00 |
| 10.04.2024 | 256,39 | 259,78 | 250,99 | 258,14 | -1,14% | 108.481,00 |
| 09.04.2024 | 268,88 | 269,69 | 260,51 | 261,11 | -3,03% | 157.315,00 |
| 08.04.2024 | 271,90 | 271,90 | 268,48 | 269,27 | 0,23% | 112.147,00 |
| 05.04.2024 | 264,67 | 271,09 | 264,11 | 268,65 | 1,78% | 173.293,00 |
| 04.04.2024 | 269,34 | 271,36 | 263,57 | 263,95 | -1,35% | 198.769,00 |
| 03.04.2024 | 262,42 | 269,06 | 257,20 | 267,56 | 1,74% | 121.910,00 |
| 02.04.2024 | 263,90 | 263,90 | 257,62 | 262,98 | -1,65% | 183.117,00 |
| 01.04.2024 | 263,99 | 267,64 | 261,49 | 267,40 | 1,76% | 182.619,00 |
| 28.03.2024 | 254,82 | 264,01 | 253,94 | 262,78 | 3,79% | 220.869,00 |
| 27.03.2024 | 251,53 | 256,35 | 251,47 | 253,19 | 1,63% | 138.122,00 |
| 26.03.2024 | 246,86 | 250,50 | 244,01 | 249,13 | 1,68% | 154.013,00 |
| 25.03.2024 | 247,52 | 247,95 | 242,59 | 245,03 | -0,66% | 146.658,00 |
| 22.03.2024 | 247,91 | 248,09 | 244,40 | 246,65 | -0,80% | 113.107,00 |
| 21.03.2024 | 240,73 | 249,28 | 240,73 | 248,63 | 4,47% | 165.267,00 |
| 20.03.2024 | 230,26 | 238,38 | 229,71 | 238,00 | 3,61% | 97.292,00 |
| 19.03.2024 | 228,65 | 230,25 | 224,99 | 229,71 | 0,01% | 114.062,00 |
| 18.03.2024 | 225,70 | 233,82 | 222,39 | 229,68 | 1,79% | 164.224,00 |
| 15.03.2024 | 220,03 | 228,18 | 220,03 | 225,64 | 1,70% | 838.193,00 |
| 14.03.2024 | 226,69 | 226,69 | 218,85 | 221,86 | -1,54% | 196.108,00 |
| 13.03.2024 | 220,14 | 227,47 | 218,67 | 225,33 | 3,28% | 302.320,00 |
| 12.03.2024 | 221,38 | 221,50 | 217,80 | 218,18 | -1,11% | 98.940,00 |
| 11.03.2024 | 222,50 | 222,50 | 218,25 | 220,63 | -1,21% | 133.162,00 |
| 08.03.2024 | 225,92 | 229,90 | 222,00 | 223,32 | -0,58% | 140.048,00 |
| 07.03.2024 | 221,70 | 225,02 | 218,89 | 224,63 | 1,24% | 166.611,00 |
| 06.03.2024 | 225,44 | 226,15 | 221,40 | 221,88 | -0,01% | 106.153,00 |
| 05.03.2024 | 233,41 | 235,64 | 220,47 | 221,91 | -5,33% | 147.432,00 |
| 04.03.2024 | 241,13 | 242,66 | 234,06 | 234,40 | -2,97% | 169.064,00 |
| 01.03.2024 | 240,52 | 242,94 | 237,03 | 241,57 | 0,24% | 182.419,00 |
| 29.02.2024 | 238,78 | 241,20 | 235,50 | 241,00 | 2,47% | 146.792,00 |
| 28.02.2024 | 231,41 | 236,85 | 229,96 | 235,18 | 1,54% | 142.156,00 |
| 27.02.2024 | 225,72 | 232,34 | 224,77 | 231,62 | 3,16% | 135.377,00 |
| 26.02.2024 | 220,25 | 226,77 | 220,25 | 224,53 | 1,87% | 158.878,00 |
| 23.02.2024 | 218,08 | 221,26 | 215,51 | 220,41 | 1,89% | 101.890,00 |
| 22.02.2024 | 219,15 | 222,65 | 216,09 | 216,32 | -0,98% | 138.675,00 |
| 21.02.2024 | 217,47 | 219,39 | 214,25 | 218,47 | -0,32% | 149.932,00 |
| 20.02.2024 | 223,32 | 225,97 | 218,85 | 219,18 | -3,52% | 180.167,00 |
| 16.02.2024 | 236,88 | 236,93 | 226,75 | 227,17 | -4,69% | 133.948,00 |
| 15.02.2024 | 234,16 | 238,50 | 229,00 | 238,36 | 2,58% | 159.989,00 |
| 14.02.2024 | 245,00 | 250,00 | 231,83 | 232,36 | -1,68% | 245.249,00 |
| 13.02.2024 | 238,62 | 239,72 | 232,35 | 236,34 | -3,80% | 229.223,00 |
| 12.02.2024 | 244,31 | 246,75 | 242,25 | 245,68 | 0,56% | 132.382,00 |
| 09.02.2024 | 238,99 | 246,58 | 237,37 | 244,31 | 3,02% | 393.439,00 |
| 08.02.2024 | 230,35 | 237,51 | 228,90 | 237,15 | 3,01% | 149.234,00 |
| 07.02.2024 | 224,86 | 230,43 | 223,49 | 230,21 | 2,97% | 82.116,00 |