Echtzeit-Aktienkurs YRC Worldwide Inc.
Bid:
Ask:
Aktienkurse zur YRC Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2006 | 44,60 | 45,91 | 44,11 | 44,30 | -2,59% | 1.482.934,00 |
| 29.12.2005 | 44,87 | 45,95 | 44,81 | 45,48 | 1,27% | 399.515,00 |
| 28.12.2005 | 44,99 | 45,24 | 44,42 | 44,91 | 0,34% | 437.248,00 |
| 27.12.2005 | 45,90 | 46,00 | 44,65 | 44,76 | -2,04% | 599.167,00 |
| 22.12.2005 | 45,00 | 45,74 | 44,84 | 45,69 | 1,85% | 699.801,00 |
| 21.12.2005 | 44,11 | 45,00 | 44,11 | 44,86 | 1,91% | 1.124.913,00 |
| 20.12.2005 | 44,07 | 44,25 | 43,70 | 44,02 | -0,41% | 796.008,00 |
| 19.12.2005 | 45,02 | 45,07 | 44,03 | 44,20 | -0,91% | 693.760,00 |
| 15.12.2005 | 44,74 | 44,85 | 43,82 | 44,61 | 0,08% | 957.319,00 |
| 14.12.2005 | 44,24 | 44,79 | 44,15 | 44,57 | 1,07% | 867.747,00 |
| 13.12.2005 | 44,00 | 44,34 | 43,58 | 44,10 | -0,09% | 993.888,00 |
| 12.12.2005 | 44,45 | 44,75 | 43,41 | 44,14 | 0,68% | 1.420.293,00 |
| 08.12.2005 | 44,55 | 44,76 | 43,66 | 43,84 | -1,88% | 1.905.956,00 |
| 07.12.2005 | 45,21 | 45,28 | 44,09 | 44,68 | -0,82% | 967.964,00 |
| 06.12.2005 | 45,09 | 45,50 | 44,75 | 45,05 | -0,24% | 1.448.418,00 |
| 05.12.2005 | 47,15 | 47,20 | 44,90 | 45,16 | -2,78% | 1.920.029,00 |
| 02.12.2005 | 46,96 | 47,04 | 45,98 | 46,45 | -1,40% | 1.010.986,00 |
| 01.12.2005 | 46,89 | 47,58 | 46,78 | 47,11 | 0,00% | 1.011.855,00 |
| 30.11.2005 | 47,84 | 48,00 | 47,04 | 47,11 | -1,46% | 1.078.484,00 |
| 29.11.2005 | 47,12 | 48,10 | 47,05 | 47,81 | 1,68% | 1.071.559,00 |
| 28.11.2005 | 48,48 | 48,51 | 46,63 | 47,02 | -3,43% | 1.263.178,00 |
| 23.11.2005 | 48,82 | 49,07 | 48,10 | 48,69 | 0,23% | 670.529,00 |
| 22.11.2005 | 47,92 | 48,77 | 47,58 | 48,58 | -0,92% | 1.200.812,00 |
| 21.11.2005 | 49,10 | 49,27 | 48,79 | 49,03 | 0,10% | 640.167,00 |
| 18.11.2005 | 48,30 | 49,19 | 48,20 | 48,98 | 1,79% | 1.083.099,00 |
| 17.11.2005 | 47,75 | 48,24 | 47,20 | 48,12 | 0,84% | 976.037,00 |
| 16.11.2005 | 48,15 | 48,29 | 47,10 | 47,72 | -0,83% | 963.251,00 |
| 15.11.2005 | 48,84 | 49,04 | 47,99 | 48,12 | -1,39% | 804.025,00 |
| 14.11.2005 | 49,10 | 49,30 | 48,27 | 48,80 | -0,20% | 737.398,00 |
| 11.11.2005 | 47,90 | 49,00 | 47,83 | 48,90 | 2,56% | 823.591,00 |
| 10.11.2005 | 47,75 | 48,10 | 47,15 | 47,68 | 0,36% | 819.691,00 |
| 09.11.2005 | 47,70 | 47,73 | 47,00 | 47,51 | -0,02% | 600.803,00 |
| 08.11.2005 | 47,70 | 48,00 | 47,00 | 47,52 | -0,61% | 706.057,00 |
| 07.11.2005 | 47,30 | 48,03 | 47,25 | 47,81 | 1,64% | 848.825,00 |
| 04.11.2005 | 47,53 | 47,93 | 46,38 | 47,04 | -0,97% | 838.069,00 |
| 03.11.2005 | 47,99 | 48,64 | 46,98 | 47,50 | -0,15% | 1.787.575,00 |
| 02.11.2005 | 46,11 | 47,76 | 46,00 | 47,57 | 3,73% | 1.691.142,00 |
| 01.11.2005 | 45,44 | 46,21 | 45,20 | 45,86 | 0,90% | 1.221.817,00 |
| 31.10.2005 | 45,14 | 46,32 | 44,96 | 45,45 | 1,84% | 1.471.651,00 |
| 28.10.2005 | 43,10 | 44,74 | 41,41 | 44,63 | 5,63% | 3.599.215,00 |
| 27.10.2005 | 43,39 | 43,49 | 41,97 | 42,25 | -2,78% | 1.314.379,00 |
| 26.10.2005 | 43,74 | 44,24 | 43,27 | 43,46 | -0,18% | 910.051,00 |
| 25.10.2005 | 43,25 | 44,50 | 43,05 | 43,54 | 0,81% | 1.377.095,00 |
| 24.10.2005 | 41,69 | 43,45 | 41,69 | 43,19 | 4,68% | 1.569.362,00 |
| 21.10.2005 | 40,59 | 41,79 | 40,44 | 41,26 | 2,51% | 726.207,00 |
| 20.10.2005 | 40,59 | 41,50 | 40,16 | 40,25 | -0,89% | 1.418.579,00 |
| 19.10.2005 | 40,12 | 40,78 | 39,67 | 40,61 | 0,84% | 763.585,00 |
| 18.10.2005 | 40,43 | 40,87 | 39,81 | 40,27 | -0,05% | 923.846,00 |
| 17.10.2005 | 41,30 | 41,35 | 40,22 | 40,29 | -2,16% | 710.640,00 |
| 14.10.2005 | 40,53 | 41,23 | 40,18 | 41,18 | 2,36% | 547.214,00 |
| 13.10.2005 | 40,73 | 40,73 | 39,62 | 40,23 | -1,01% | 807.725,00 |
| 12.10.2005 | 41,94 | 41,96 | 40,12 | 40,64 | -2,89% | 1.027.091,00 |
| 11.10.2005 | 41,57 | 42,22 | 41,35 | 41,85 | 1,38% | 1.066.537,00 |
| 10.10.2005 | 41,69 | 41,87 | 41,19 | 41,28 | -0,65% | 473.344,00 |
| 07.10.2005 | 41,71 | 41,95 | 41,26 | 41,55 | 0,34% | 755.900,00 |
| 06.10.2005 | 41,22 | 42,22 | 40,67 | 41,41 | 1,59% | 2.180.652,00 |
| 05.10.2005 | 41,01 | 41,49 | 40,40 | 40,76 | -0,83% | 1.193.540,00 |
| 04.10.2005 | 41,66 | 41,97 | 40,99 | 41,10 | -0,80% | 1.027.524,00 |
| 03.10.2005 | 41,30 | 42,23 | 40,87 | 41,43 | 0,02% | 1.370.531,00 |
| 30.09.2005 | 41,55 | 41,65 | 40,78 | 41,42 | -0,34% | 1.467.698,00 |
| 29.09.2005 | 39,35 | 41,67 | 38,81 | 41,56 | 5,89% | 1.953.793,00 |
| 28.09.2005 | 39,56 | 39,73 | 38,99 | 39,25 | -0,43% | 2.177.908,00 |
| 27.09.2005 | 40,41 | 40,75 | 39,10 | 39,42 | -2,79% | 1.560.425,00 |
| 26.09.2005 | 41,22 | 41,37 | 40,40 | 40,55 | 0,57% | 1.036.269,00 |
| 23.09.2005 | 40,16 | 40,78 | 39,54 | 40,32 | 0,65% | 1.179.754,00 |
| 22.09.2005 | 39,43 | 40,25 | 39,25 | 40,06 | 1,78% | 1.181.921,00 |
| 21.09.2005 | 40,49 | 40,49 | 39,21 | 39,36 | -2,77% | 1.529.415,00 |
| 20.09.2005 | 40,61 | 41,40 | 40,32 | 40,48 | -0,54% | 1.149.693,00 |
| 19.09.2005 | 41,03 | 41,30 | 40,52 | 40,70 | -0,97% | 1.203.359,00 |
| 16.09.2005 | 41,48 | 41,48 | 40,67 | 41,10 | -0,92% | 2.200.766,00 |
| 15.09.2005 | 41,30 | 41,96 | 41,10 | 41,48 | 0,61% | 1.951.373,00 |
| 14.09.2005 | 41,45 | 41,86 | 40,95 | 41,23 | 0,24% | 2.776.387,00 |
| 13.09.2005 | 42,75 | 42,75 | 41,04 | 41,13 | -3,50% | 2.018.166,00 |
| 12.09.2005 | 43,13 | 43,64 | 42,60 | 42,62 | -0,44% | 1.925.384,00 |
| 09.09.2005 | 43,58 | 43,58 | 41,87 | 42,81 | -6,96% | 5.709.175,00 |
| 08.09.2005 | 46,48 | 46,72 | 45,90 | 46,01 | -1,18% | 1.629.336,00 |
| 07.09.2005 | 46,68 | 46,72 | 46,25 | 46,56 | -0,11% | 1.204.227,00 |
| 06.09.2005 | 47,06 | 47,20 | 46,40 | 46,61 | -0,58% | 1.272.944,00 |
| 02.09.2005 | 47,70 | 48,00 | 46,82 | 46,88 | -1,26% | 739.227,00 |
| 01.09.2005 | 46,83 | 47,67 | 46,31 | 47,48 | 1,34% | 1.340.585,00 |
| 31.08.2005 | 46,40 | 46,90 | 45,80 | 46,85 | 0,58% | 1.416.973,00 |
| 30.08.2005 | 46,50 | 46,72 | 46,03 | 46,58 | -0,15% | 1.472.205,00 |
| 29.08.2005 | 46,75 | 47,05 | 46,05 | 46,65 | -0,83% | 1.485.842,00 |
| 26.08.2005 | 47,80 | 47,95 | 46,75 | 47,04 | -1,88% | 1.110.634,00 |
| 25.08.2005 | 47,58 | 48,54 | 47,38 | 47,94 | 0,71% | 1.149.595,00 |
| 24.08.2005 | 47,60 | 48,80 | 47,36 | 47,60 | -0,56% | 2.131.432,00 |
| 23.08.2005 | 49,69 | 49,70 | 46,90 | 47,87 | -3,93% | 3.878.627,00 |
| 22.08.2005 | 51,08 | 51,20 | 49,79 | 49,83 | -2,56% | 1.355.013,00 |
| 19.08.2005 | 51,17 | 51,44 | 50,54 | 51,14 | 0,41% | 816.300,00 |
| 18.08.2005 | 51,10 | 51,22 | 50,54 | 50,93 | -1,03% | 684.784,00 |
| 17.08.2005 | 50,66 | 51,90 | 50,30 | 51,46 | 2,33% | 878.799,00 |
| 16.08.2005 | 51,85 | 51,85 | 50,29 | 50,29 | -3,18% | 876.183,00 |
| 15.08.2005 | 52,27 | 52,74 | 51,39 | 51,94 | -0,65% | 597.595,00 |
| 12.08.2005 | 52,68 | 52,71 | 51,72 | 52,28 | -1,12% | 920.468,00 |
| 11.08.2005 | 52,16 | 53,12 | 52,16 | 52,87 | 1,36% | 479.503,00 |
| 10.08.2005 | 52,49 | 53,30 | 52,01 | 52,16 | -0,36% | 912.234,00 |
| 09.08.2005 | 52,18 | 53,00 | 51,86 | 52,35 | 1,12% | 887.739,00 |
| 08.08.2005 | 52,86 | 53,45 | 51,57 | 51,77 | -1,62% | 791.291,00 |
| 05.08.2005 | 53,32 | 53,62 | 52,50 | 52,62 | -1,48% | 658.305,00 |
| 04.08.2005 | 54,25 | 54,49 | 52,86 | 53,41 | -2,27% | 1.288.493,00 |