Echtzeit-Aktienkurs The Michaels Companies Inc.
Bid:
Ask:
Aktienkurse zur The Michaels Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 21,99 | 22,01 | 21,97 | 21,97 | -0,14% | 6.679.097,00 |
| 13.04.2021 | 21,98 | 22,00 | 21,97 | 22,00 | 0,09% | 2.605.542,00 |
| 12.04.2021 | 21,96 | 22,00 | 21,96 | 21,98 | 0,05% | 3.837.844,00 |
| 09.04.2021 | 21,95 | 21,99 | 21,95 | 21,97 | 0,00% | 1.849.459,00 |
| 08.04.2021 | 21,96 | 21,99 | 21,95 | 21,97 | 0,05% | 2.833.451,00 |
| 07.04.2021 | 21,96 | 21,98 | 21,95 | 21,96 | -0,05% | 3.018.700,00 |
| 06.04.2021 | 21,95 | 22,18 | 21,95 | 21,97 | 0,05% | 3.990.844,00 |
| 05.04.2021 | 21,92 | 21,97 | 21,91 | 21,96 | 0,14% | 2.415.503,00 |
| 01.04.2021 | 21,92 | 21,96 | 21,89 | 21,93 | -0,05% | 2.655.639,00 |
| 31.03.2021 | 21,89 | 21,99 | 21,85 | 21,94 | 0,27% | 4.139.000,00 |
| 30.03.2021 | 21,88 | 21,92 | 21,84 | 21,88 | 0,14% | 5.035.307,00 |
| 29.03.2021 | 21,84 | 21,90 | 21,83 | 21,85 | -0,50% | 3.382.516,00 |
| 26.03.2021 | 21,95 | 21,98 | 21,89 | 21,96 | 0,05% | 3.272.370,00 |
| 25.03.2021 | 21,86 | 21,98 | 21,85 | 21,95 | 0,46% | 3.398.277,00 |
| 24.03.2021 | 21,89 | 21,93 | 21,85 | 21,85 | -0,14% | 3.011.940,00 |
| 23.03.2021 | 21,88 | 21,91 | 21,85 | 21,88 | -0,18% | 4.824.438,00 |
| 22.03.2021 | 21,87 | 21,98 | 21,85 | 21,92 | 0,32% | 2.236.992,00 |
| 19.03.2021 | 21,88 | 21,93 | 21,76 | 21,85 | -0,09% | 5.948.267,00 |
| 18.03.2021 | 21,99 | 22,01 | 21,87 | 21,87 | -0,23% | 2.609.470,00 |
| 17.03.2021 | 21,91 | 21,99 | 21,90 | 21,92 | 0,05% | 2.359.820,00 |
| 16.03.2021 | 21,94 | 22,42 | 21,88 | 21,91 | 0,00% | 7.147.091,00 |
| 15.03.2021 | 21,85 | 21,93 | 21,85 | 21,91 | 0,23% | 4.142.579,00 |
| 12.03.2021 | 21,94 | 21,98 | 21,83 | 21,86 | -0,05% | 2.631.390,00 |
| 11.03.2021 | 21,92 | 21,98 | 21,85 | 21,87 | -0,27% | 3.054.486,00 |
| 10.03.2021 | 21,89 | 21,98 | 21,82 | 21,93 | -0,09% | 3.698.788,00 |
| 09.03.2021 | 21,79 | 22,00 | 21,79 | 21,95 | 0,64% | 4.630.742,00 |
| 08.03.2021 | 21,85 | 21,93 | 21,70 | 21,81 | 0,14% | 8.512.762,00 |
| 05.03.2021 | 21,80 | 21,94 | 21,59 | 21,78 | -0,23% | 13.206.704,00 |
| 04.03.2021 | 21,88 | 22,05 | 21,72 | 21,83 | -0,86% | 25.927.407,00 |
| 03.03.2021 | 22,07 | 22,30 | 20,00 | 22,02 | 22,20% | 59.384.564,00 |
| 02.03.2021 | 17,06 | 18,99 | 17,04 | 18,02 | 6,94% | 9.063.098,00 |
| 01.03.2021 | 15,40 | 17,50 | 14,94 | 16,85 | 12,33% | 12.606.099,00 |
| 26.02.2021 | 14,88 | 15,70 | 14,82 | 15,00 | 0,33% | 3.926.716,00 |
| 25.02.2021 | 14,78 | 15,35 | 14,44 | 14,95 | 0,61% | 3.944.807,00 |
| 24.02.2021 | 14,81 | 15,08 | 14,39 | 14,86 | 0,75% | 2.866.586,00 |
| 23.02.2021 | 14,66 | 14,89 | 13,45 | 14,75 | -0,84% | 2.707.681,00 |
| 22.02.2021 | 14,95 | 15,12 | 14,58 | 14,88 | -1,16% | 1.997.934,00 |
| 19.02.2021 | 15,15 | 15,30 | 14,93 | 15,05 | 0,94% | 2.279.107,00 |
| 18.02.2021 | 14,81 | 15,23 | 14,46 | 14,91 | -1,58% | 2.232.880,00 |
| 17.02.2021 | 15,17 | 15,41 | 14,61 | 15,15 | -1,75% | 2.229.229,00 |
| 16.02.2021 | 16,00 | 16,09 | 15,05 | 15,42 | -1,09% | 2.337.408,00 |
| 12.02.2021 | 15,53 | 15,89 | 15,41 | 15,59 | -0,45% | 1.638.921,00 |
| 11.02.2021 | 16,47 | 16,79 | 15,48 | 15,66 | -5,83% | 2.645.969,00 |
| 10.02.2021 | 16,67 | 17,10 | 16,41 | 16,63 | 0,79% | 2.989.596,00 |
| 09.02.2021 | 16,53 | 16,66 | 16,01 | 16,50 | 0,70% | 2.782.087,00 |
| 08.02.2021 | 16,25 | 16,66 | 16,18 | 16,39 | 1,77% | 3.877.636,00 |
| 05.02.2021 | 15,26 | 16,25 | 15,26 | 16,10 | 4,41% | 4.362.806,00 |
| 04.02.2021 | 15,27 | 15,72 | 15,08 | 15,42 | 1,11% | 3.372.181,00 |
| 03.02.2021 | 14,46 | 15,47 | 14,41 | 15,25 | 5,10% | 4.547.625,00 |
| 02.02.2021 | 15,26 | 15,45 | 14,34 | 14,51 | -5,35% | 5.561.853,00 |
| 01.02.2021 | 15,76 | 15,77 | 14,78 | 15,33 | -1,10% | 3.936.311,00 |
| 29.01.2021 | 15,65 | 16,37 | 15,33 | 15,50 | 0,32% | 4.851.356,00 |
| 28.01.2021 | 16,21 | 16,90 | 14,84 | 15,45 | -6,31% | 12.571.703,00 |
| 27.01.2021 | 15,88 | 17,81 | 15,78 | 16,49 | 3,84% | 13.452.819,00 |
| 26.01.2021 | 15,72 | 16,05 | 15,01 | 15,88 | 2,98% | 5.073.773,00 |
| 25.01.2021 | 15,38 | 16,89 | 15,33 | 15,42 | 0,46% | 8.907.613,00 |
| 22.01.2021 | 15,21 | 15,49 | 14,81 | 15,35 | -0,13% | 4.659.424,00 |
| 21.01.2021 | 15,45 | 15,67 | 15,21 | 15,37 | -1,16% | 5.027.041,00 |
| 20.01.2021 | 15,49 | 16,13 | 15,37 | 15,55 | -5,01% | 5.481.727,00 |
| 19.01.2021 | 16,70 | 16,93 | 16,13 | 16,37 | -0,61% | 3.111.587,00 |
| 15.01.2021 | 16,71 | 17,02 | 15,97 | 16,47 | -5,72% | 7.882.403,00 |
| 14.01.2021 | 16,05 | 17,90 | 16,01 | 17,47 | 9,60% | 9.268.671,00 |
| 13.01.2021 | 15,49 | 16,16 | 15,41 | 15,94 | 3,04% | 5.994.916,00 |
| 12.01.2021 | 14,38 | 15,51 | 14,31 | 15,47 | 8,41% | 4.914.107,00 |
| 11.01.2021 | 13,65 | 14,42 | 13,28 | 14,27 | 2,96% | 1.705.634,00 |
| 08.01.2021 | 13,97 | 14,17 | 13,56 | 13,86 | -0,14% | 2.103.191,00 |
| 07.01.2021 | 14,85 | 14,85 | 13,82 | 13,88 | -5,26% | 3.318.946,00 |
| 06.01.2021 | 14,17 | 14,92 | 14,05 | 14,65 | 4,72% | 4.713.316,00 |
| 05.01.2021 | 13,10 | 14,17 | 13,06 | 13,99 | 6,59% | 4.765.758,00 |
| 04.01.2021 | 13,14 | 13,25 | 12,51 | 13,13 | 0,88% | 3.634.430,00 |
| 31.12.2020 | 12,59 | 13,04 | 12,46 | 13,01 | 2,85% | 3.732.939,00 |
| 30.12.2020 | 12,09 | 12,80 | 12,09 | 12,65 | 5,42% | 4.036.859,00 |
| 29.12.2020 | 11,77 | 12,13 | 11,42 | 12,00 | 2,70% | 3.238.973,00 |
| 28.12.2020 | 11,61 | 11,83 | 11,58 | 11,69 | 2,05% | 3.618.742,00 |
| 24.12.2020 | 11,69 | 11,82 | 11,30 | 11,45 | -1,80% | 2.070.472,00 |
| 23.12.2020 | 12,00 | 12,14 | 11,63 | 11,66 | -2,26% | 3.219.219,00 |
| 22.12.2020 | 11,85 | 12,13 | 11,73 | 11,93 | 1,71% | 4.710.792,00 |
| 21.12.2020 | 11,74 | 11,83 | 11,20 | 11,73 | 0,86% | 3.446.165,00 |
| 18.12.2020 | 11,94 | 12,24 | 11,62 | 11,63 | -2,35% | 7.456.587,00 |
| 17.12.2020 | 12,02 | 12,17 | 11,72 | 11,91 | -0,42% | 3.621.027,00 |
| 16.12.2020 | 12,30 | 12,56 | 11,94 | 11,96 | -2,84% | 6.871.447,00 |
| 15.12.2020 | 11,72 | 12,71 | 11,72 | 12,31 | 5,57% | 8.739.858,00 |
| 14.12.2020 | 12,30 | 12,62 | 11,40 | 11,66 | -7,97% | 12.080.646,00 |
| 11.12.2020 | 12,72 | 13,35 | 12,56 | 12,67 | -1,74% | 6.248.013,00 |
| 10.12.2020 | 12,11 | 12,92 | 12,08 | 12,90 | 4,08% | 6.070.000,00 |
| 09.12.2020 | 12,73 | 12,80 | 12,07 | 12,39 | -1,71% | 7.157.712,00 |
| 08.12.2020 | 12,03 | 13,20 | 12,02 | 12,61 | 4,43% | 8.476.599,00 |
| 07.12.2020 | 11,83 | 12,36 | 11,81 | 12,07 | -0,25% | 7.364.489,00 |
| 04.12.2020 | 12,32 | 12,69 | 11,80 | 12,10 | -1,87% | 11.549.552,00 |
| 03.12.2020 | 10,88 | 12,43 | 10,52 | 12,33 | 20,29% | 32.748.589,00 |
| 02.12.2020 | 10,06 | 10,35 | 9,82 | 10,25 | 0,34% | 9.141.334,00 |
| 01.12.2020 | 10,20 | 10,41 | 9,85 | 10,22 | 3,29% | 5.132.604,00 |
| 30.11.2020 | 10,25 | 10,47 | 9,86 | 9,89 | -3,42% | 4.234.497,00 |
| 27.11.2020 | 9,98 | 10,37 | 9,95 | 10,24 | 2,81% | 2.414.642,00 |
| 25.11.2020 | 9,88 | 10,11 | 9,65 | 9,96 | 0,61% | 2.676.020,00 |
| 24.11.2020 | 9,76 | 10,03 | 9,45 | 9,90 | 3,13% | 3.995.630,00 |
| 23.11.2020 | 9,25 | 9,79 | 9,13 | 9,60 | 7,14% | 4.553.196,00 |
| 20.11.2020 | 9,30 | 9,53 | 8,87 | 8,96 | -4,58% | 3.810.084,00 |
| 19.11.2020 | 8,85 | 9,46 | 8,83 | 9,39 | 6,34% | 3.316.824,00 |
| 18.11.2020 | 8,74 | 9,14 | 8,71 | 8,83 | 1,73% | 3.836.119,00 |