Echtzeit-Aktienkurs 180 Degree Capital Corp
Bid:
Ask:
Aktienkurse zur 180 Degree Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 4,67 | 5,01 | 4,60 | 4,96 | 6,21% | 67.724,00 |
| 11.09.2025 | 4,72 | 4,82 | 4,66 | 4,67 | 1,52% | 12.797,00 |
| 10.09.2025 | 4,75 | 4,75 | 4,60 | 4,60 | 0,88% | 15.129,00 |
| 09.09.2025 | 4,76 | 4,76 | 4,51 | 4,56 | -2,15% | 161.323,00 |
| 08.09.2025 | 4,73 | 4,77 | 4,66 | 4,66 | 0,21% | 15.569,00 |
| 05.09.2025 | 4,80 | 4,90 | 4,63 | 4,65 | -31,72% | 18.512,00 |
| 29.03.2022 | 6,76 | 6,81 | 6,75 | 6,81 | 0,38% | 6.224,00 |
| 28.03.2022 | 6,78 | 6,78 | 6,78 | 6,78 | 0,51% | 1.273,00 |
| 25.03.2022 | 6,75 | 6,80 | 6,73 | 6,75 | 0,15% | 7.212,00 |
| 24.03.2022 | 6,80 | 6,80 | 6,73 | 6,74 | 0,15% | 6.212,00 |
| 23.03.2022 | 6,85 | 6,85 | 6,73 | 6,73 | -1,39% | 7.970,00 |
| 22.03.2022 | 6,69 | 6,85 | 6,69 | 6,83 | 0,33% | 4.646,00 |
| 21.03.2022 | 6,78 | 6,80 | 6,78 | 6,80 | 0,33% | 2.548,00 |
| 18.03.2022 | 6,76 | 6,83 | 6,74 | 6,78 | 1,04% | 11.813,00 |
| 17.03.2022 | 6,72 | 6,77 | 6,70 | 6,71 | -0,15% | 10.003,00 |
| 16.03.2022 | 6,76 | 6,77 | 6,71 | 6,72 | -0,15% | 14.840,00 |
| 15.03.2022 | 6,70 | 6,77 | 6,66 | 6,73 | 0,07% | 4.171,00 |
| 14.03.2022 | 6,81 | 6,84 | 6,72 | 6,73 | -0,66% | 5.286,00 |
| 11.03.2022 | 6,84 | 6,85 | 6,74 | 6,77 | -1,17% | 5.097,00 |
| 10.03.2022 | 6,68 | 6,90 | 6,68 | 6,85 | 2,54% | 10.650,00 |
| 09.03.2022 | 6,73 | 6,75 | 6,68 | 6,68 | -0,19% | 30.360,00 |
| 08.03.2022 | 6,70 | 6,77 | 6,66 | 6,69 | -0,11% | 14.288,00 |
| 07.03.2022 | 6,85 | 6,86 | 6,67 | 6,70 | -2,33% | 17.734,00 |
| 04.03.2022 | 6,86 | 6,86 | 6,75 | 6,86 | -0,15% | 25.256,00 |
| 03.03.2022 | 6,96 | 6,96 | 6,86 | 6,87 | -1,86% | 20.413,00 |
| 02.03.2022 | 6,90 | 7,07 | 6,90 | 7,00 | 1,30% | 29.468,00 |
| 01.03.2022 | 6,99 | 7,03 | 6,90 | 6,91 | -0,72% | 24.983,00 |
| 28.02.2022 | 6,96 | 6,97 | 6,94 | 6,96 | 0,14% | 39.726,00 |
| 25.02.2022 | 6,92 | 7,10 | 6,91 | 6,95 | 1,83% | 39.347,00 |
| 24.02.2022 | 6,87 | 6,98 | 6,71 | 6,83 | -2,22% | 46.346,00 |
| 23.02.2022 | 7,15 | 7,15 | 6,97 | 6,98 | 0,87% | 7.896,00 |
| 22.02.2022 | 7,12 | 7,18 | 6,87 | 6,92 | -3,35% | 83.441,00 |
| 18.02.2022 | 7,12 | 7,24 | 7,04 | 7,16 | 0,00% | 46.749,00 |
| 17.02.2022 | 7,35 | 7,35 | 7,12 | 7,16 | -0,83% | 23.703,00 |
| 16.02.2022 | 7,25 | 7,52 | 7,20 | 7,22 | -1,10% | 77.226,00 |
| 15.02.2022 | 7,34 | 7,35 | 7,26 | 7,30 | -0,68% | 7.176,00 |
| 14.02.2022 | 7,20 | 7,52 | 7,20 | 7,35 | -0,28% | 20.674,00 |
| 11.02.2022 | 7,39 | 7,56 | 7,36 | 7,37 | -1,40% | 16.590,00 |
| 10.02.2022 | 7,40 | 7,51 | 7,39 | 7,48 | -0,73% | 18.340,00 |
| 09.02.2022 | 7,73 | 7,73 | 7,52 | 7,53 | -2,27% | 11.581,00 |
| 08.02.2022 | 7,27 | 7,90 | 7,20 | 7,71 | 7,01% | 80.587,00 |
| 07.02.2022 | 7,31 | 7,31 | 7,19 | 7,20 | -0,19% | 10.127,00 |
| 04.02.2022 | 7,32 | 7,32 | 7,21 | 7,21 | -1,58% | 2.645,00 |
| 03.02.2022 | 7,25 | 7,33 | 7,25 | 7,33 | 0,41% | 9.355,00 |
| 02.02.2022 | 7,29 | 7,35 | 7,29 | 7,30 | 0,00% | 5.366,00 |
| 01.02.2022 | 7,26 | 7,30 | 7,20 | 7,30 | 0,27% | 7.236,00 |
| 31.01.2022 | 7,11 | 7,30 | 7,11 | 7,28 | 0,00% | 7.666,00 |
| 28.01.2022 | 7,17 | 7,28 | 7,16 | 7,28 | 1,25% | 9.350,00 |
| 27.01.2022 | 7,13 | 7,23 | 7,13 | 7,19 | 1,55% | 45.912,00 |
| 26.01.2022 | 7,00 | 7,10 | 6,97 | 7,08 | 1,00% | 16.547,00 |
| 25.01.2022 | 7,05 | 7,07 | 6,97 | 7,01 | -0,85% | 16.912,00 |
| 24.01.2022 | 7,19 | 7,19 | 7,02 | 7,07 | -1,60% | 31.753,00 |
| 21.01.2022 | 7,20 | 7,28 | 7,15 | 7,19 | -0,96% | 17.192,00 |
| 20.01.2022 | 7,33 | 7,35 | 7,20 | 7,26 | -0,48% | 7.485,00 |
| 19.01.2022 | 7,32 | 7,37 | 7,26 | 7,29 | 0,55% | 8.707,00 |
| 18.01.2022 | 7,30 | 7,34 | 7,21 | 7,25 | -2,03% | 9.447,00 |
| 14.01.2022 | 7,40 | 7,40 | 7,29 | 7,40 | 0,64% | 14.824,00 |
| 13.01.2022 | 7,38 | 7,39 | 7,30 | 7,35 | -0,43% | 8.160,00 |
| 12.01.2022 | 7,38 | 7,40 | 7,25 | 7,39 | -0,07% | 13.949,00 |
| 11.01.2022 | 7,22 | 7,40 | 7,20 | 7,39 | 2,07% | 34.835,00 |
| 10.01.2022 | 7,46 | 7,50 | 7,23 | 7,24 | -3,47% | 20.145,00 |
| 07.01.2022 | 7,56 | 7,58 | 7,50 | 7,50 | -0,27% | 5.695,00 |
| 06.01.2022 | 7,45 | 7,52 | 7,45 | 7,52 | 0,80% | 6.640,00 |
| 05.01.2022 | 7,62 | 7,75 | 7,33 | 7,46 | -2,10% | 12.952,00 |
| 04.01.2022 | 7,68 | 7,90 | 7,54 | 7,62 | 1,60% | 18.672,00 |
| 03.01.2022 | 7,35 | 7,68 | 7,35 | 7,50 | 2,04% | 23.722,00 |
| 31.12.2021 | 7,28 | 7,35 | 7,27 | 7,35 | 0,86% | 19.132,00 |
| 30.12.2021 | 7,30 | 7,31 | 7,26 | 7,29 | -0,04% | 35.529,00 |
| 29.12.2021 | 7,29 | 7,32 | 7,21 | 7,29 | 0,14% | 22.557,00 |
| 28.12.2021 | 7,25 | 7,29 | 7,20 | 7,28 | -0,20% | 8.238,00 |
| 27.12.2021 | 7,16 | 7,29 | 7,16 | 7,29 | 0,07% | 15.922,00 |
| 23.12.2021 | 7,25 | 7,30 | 7,20 | 7,29 | 1,25% | 19.197,00 |
| 22.12.2021 | 7,18 | 7,26 | 7,15 | 7,20 | 0,70% | 19.554,00 |
| 21.12.2021 | 7,17 | 7,20 | 7,15 | 7,15 | 0,42% | 12.656,00 |
| 20.12.2021 | 7,17 | 7,18 | 7,10 | 7,12 | -0,42% | 6.357,00 |
| 17.12.2021 | 7,10 | 7,20 | 7,10 | 7,15 | 0,00% | 15.464,00 |
| 16.12.2021 | 7,12 | 7,20 | 7,08 | 7,15 | -0,50% | 19.043,00 |
| 15.12.2021 | 7,12 | 7,20 | 7,12 | 7,19 | -0,19% | 3.681,00 |
| 14.12.2021 | 7,12 | 7,28 | 7,12 | 7,20 | 0,36% | 27.407,00 |
| 13.12.2021 | 7,31 | 7,31 | 7,12 | 7,17 | -1,59% | 19.141,00 |
| 10.12.2021 | 7,25 | 7,30 | 7,23 | 7,29 | 0,55% | 20.940,00 |
| 09.12.2021 | 7,29 | 7,29 | 7,23 | 7,25 | -0,82% | 11.025,00 |
| 08.12.2021 | 7,26 | 7,32 | 7,25 | 7,31 | 0,14% | 14.379,00 |
| 07.12.2021 | 7,29 | 7,31 | 7,23 | 7,30 | 0,68% | 18.193,00 |
| 06.12.2021 | 7,29 | 7,30 | 7,18 | 7,25 | 0,42% | 20.351,00 |
| 03.12.2021 | 7,32 | 7,34 | 7,21 | 7,22 | -1,36% | 14.289,00 |
| 02.12.2021 | 7,27 | 7,32 | 7,20 | 7,32 | 0,27% | 44.786,00 |
| 01.12.2021 | 7,33 | 7,34 | 7,20 | 7,30 | 2,24% | 12.837,00 |
| 30.11.2021 | 7,47 | 7,47 | 7,11 | 7,14 | -4,61% | 69.469,00 |
| 29.11.2021 | 7,45 | 7,52 | 7,40 | 7,49 | 0,07% | 39.262,00 |
| 26.11.2021 | 7,55 | 7,55 | 7,36 | 7,48 | -1,06% | 17.023,00 |
| 24.11.2021 | 7,60 | 7,61 | 7,55 | 7,56 | -0,53% | 2.214,00 |
| 23.11.2021 | 7,58 | 7,61 | 7,55 | 7,60 | -0,13% | 10.611,00 |
| 22.11.2021 | 7,62 | 7,70 | 7,50 | 7,61 | 0,13% | 10.614,00 |
| 19.11.2021 | 7,60 | 7,70 | 7,54 | 7,60 | 0,80% | 9.753,00 |
| 18.11.2021 | 7,56 | 7,56 | 7,50 | 7,54 | -0,53% | 7.407,00 |
| 17.11.2021 | 7,62 | 7,80 | 7,56 | 7,58 | 0,26% | 29.341,00 |
| 16.11.2021 | 7,58 | 7,59 | 7,50 | 7,56 | 0,54% | 16.652,00 |
| 15.11.2021 | 7,55 | 7,60 | 7,51 | 7,52 | -0,27% | 21.900,00 |
| 12.11.2021 | 7,50 | 7,54 | 7,41 | 7,54 | 1,07% | 45.691,00 |