19,450€
-0,26%
Echtzeit-Aktienkurs North American Constr. Gr. Ltd.
Bid:
Ask:
Aktienkurse zur North American Constr. Gr. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 19,40 | 19,50 | 19,40 | 19,50 | -1,02% | - |
| 18.12.2024 | 19,70 | 19,80 | 19,70 | 19,70 | -1,01% | - |
| 17.12.2024 | 19,60 | 20,20 | 19,60 | 19,90 | 1,02% | - |
| 13.12.2024 | 19,80 | 19,80 | 19,60 | 19,70 | -0,51% | - |
| 12.12.2024 | 19,80 | 19,80 | 19,20 | 19,80 | -1,00% | - |
| 11.12.2024 | 19,80 | 20,00 | 19,70 | 20,00 | 1,01% | - |
| 10.12.2024 | 19,70 | 19,90 | 19,70 | 19,80 | -0,50% | - |
| 09.12.2024 | 19,50 | 20,00 | 19,50 | 19,90 | 2,58% | - |
| 06.12.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -1,52% | - |
| 05.12.2024 | 19,00 | 20,00 | 19,00 | 19,70 | 3,68% | - |
| 04.12.2024 | 18,80 | 19,00 | 18,80 | 19,00 | 0,53% | - |
| 03.12.2024 | 19,20 | 19,20 | 18,90 | 18,90 | -1,56% | - |
| 02.12.2024 | 19,00 | 19,20 | 18,80 | 19,20 | 1,59% | - |
| 29.11.2024 | 18,40 | 18,90 | 18,30 | 18,90 | 0,00% | - |
| 28.11.2024 | 18,30 | 18,90 | 18,30 | 18,90 | 3,28% | - |
| 27.11.2024 | 18,40 | 18,40 | 18,20 | 18,30 | -0,54% | - |
| 26.11.2024 | 18,90 | 18,90 | 18,40 | 18,40 | -2,65% | - |
| 25.11.2024 | 19,30 | 19,30 | 18,90 | 18,90 | -2,07% | - |
| 22.11.2024 | 18,70 | 19,30 | 18,70 | 19,30 | 3,21% | - |
| 21.11.2024 | 18,40 | 18,80 | 18,40 | 18,70 | 1,08% | - |
| 20.11.2024 | 18,50 | 18,60 | 18,50 | 18,50 | 0,00% | - |
| 19.11.2024 | 18,40 | 18,50 | 18,30 | 18,50 | -0,54% | - |
| 18.11.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -0,53% | - |
| 15.11.2024 | 18,60 | 18,90 | 18,60 | 18,70 | -0,53% | - |
| 14.11.2024 | 18,70 | 18,90 | 18,60 | 18,80 | 0,53% | - |
| 13.11.2024 | 18,70 | 18,80 | 18,60 | 18,70 | -0,53% | - |
| 12.11.2024 | 19,00 | 19,10 | 18,80 | 18,80 | -1,57% | - |
| 11.11.2024 | 19,10 | 19,20 | 19,10 | 19,10 | 0,00% | - |
| 08.11.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -1,04% | - |
| 07.11.2024 | 19,40 | 19,70 | 19,20 | 19,30 | -0,52% | 89,00 |
| 06.11.2024 | 18,70 | 19,50 | 18,70 | 19,40 | 3,19% | - |
| 05.11.2024 | 18,30 | 18,80 | 18,30 | 18,80 | 2,17% | - |
| 04.11.2024 | 18,00 | 18,40 | 17,80 | 18,40 | 2,22% | - |
| 01.11.2024 | 17,70 | 18,10 | 17,70 | 18,00 | 0,56% | - |
| 31.10.2024 | 15,70 | 17,90 | 15,40 | 17,90 | 14,01% | 500,00 |
| 30.10.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 3,97% | - |
| 29.10.2024 | 15,50 | 15,70 | 15,10 | 15,10 | -2,58% | - |
| 28.10.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -2,52% | - |
| 25.10.2024 | 15,80 | 16,20 | 15,80 | 15,90 | 0,63% | 107,00 |
| 24.10.2024 | 15,70 | 15,80 | 15,60 | 15,80 | 0,64% | - |
| 23.10.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -2,48% | - |
| 22.10.2024 | 15,40 | 16,10 | 15,10 | 16,10 | 4,55% | - |
| 18.10.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | - |
| 17.10.2024 | 15,50 | 15,60 | 15,50 | 15,50 | -0,64% | - |
| 16.10.2024 | 15,90 | 15,90 | 15,40 | 15,60 | -3,70% | - |
| 15.10.2024 | 16,80 | 16,90 | 16,20 | 16,20 | -4,71% | - |
| 14.10.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | - |
| 11.10.2024 | 17,00 | 17,20 | 16,90 | 17,10 | 0,00% | - |
| 10.10.2024 | 16,80 | 17,20 | 16,80 | 17,10 | 1,18% | - |
| 09.10.2024 | 16,80 | 16,90 | 16,70 | 16,90 | 0,60% | - |
| 08.10.2024 | 17,10 | 17,10 | 16,80 | 16,80 | -2,33% | - |
| 07.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 04.10.2024 | 17,00 | 17,30 | 17,00 | 17,20 | 0,58% | - |
| 03.10.2024 | 16,90 | 17,10 | 16,70 | 17,10 | 1,79% | - |
| 02.10.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -0,59% | - |
| 01.10.2024 | 16,60 | 17,00 | 16,50 | 16,90 | 1,20% | - |
| 27.09.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 2,45% | - |
| 26.09.2024 | 16,30 | 16,40 | 16,20 | 16,30 | -4,68% | - |
| 25.09.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 1,18% | - |
| 23.09.2024 | 16,70 | 17,00 | 16,70 | 16,90 | 0,60% | - |
| 20.09.2024 | 16,50 | 16,80 | 16,40 | 16,80 | 1,20% | - |
| 19.09.2024 | 16,60 | 16,70 | 16,60 | 16,60 | 0,61% | - |
| 18.09.2024 | 16,60 | 16,70 | 16,50 | 16,50 | -0,60% | - |
| 17.09.2024 | 16,40 | 16,70 | 16,40 | 16,60 | 1,22% | - |
| 16.09.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 13.09.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 12.09.2024 | 16,30 | 16,30 | 16,20 | 16,30 | 0,62% | - |
| 11.09.2024 | 16,00 | 16,20 | 15,90 | 16,20 | 0,62% | - |
| 10.09.2024 | 16,20 | 16,20 | 16,00 | 16,10 | 0,00% | - |
| 06.09.2024 | 17,10 | 17,10 | 16,10 | 16,10 | -5,85% | - |
| 05.09.2024 | 17,30 | 17,40 | 17,00 | 17,10 | -1,72% | - |
| 04.09.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 0,58% | - |
| 03.09.2024 | 17,70 | 17,70 | 17,00 | 17,30 | -2,26% | - |
| 02.09.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | - |
| 30.08.2024 | 18,00 | 18,00 | 17,60 | 17,60 | -2,22% | - |
| 29.08.2024 | 16,90 | 18,00 | 16,90 | 18,00 | 6,51% | 1.020,00 |
| 27.08.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -1,17% | - |
| 26.08.2024 | 17,00 | 17,30 | 17,00 | 17,10 | 0,59% | - |
| 23.08.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 0,59% | - |
| 22.08.2024 | 16,60 | 16,90 | 16,60 | 16,90 | 1,20% | - |
| 21.08.2024 | 16,70 | 16,80 | 16,70 | 16,70 | 0,00% | - |
| 20.08.2024 | 17,10 | 17,20 | 16,70 | 16,70 | -1,76% | - |
| 19.08.2024 | 17,00 | 17,00 | 16,90 | 17,00 | -0,58% | - |
| 16.08.2024 | 16,60 | 17,10 | 16,40 | 17,10 | 2,40% | - |
| 15.08.2024 | 16,20 | 16,70 | 16,20 | 16,70 | 2,45% | - |
| 14.08.2024 | 16,20 | 16,50 | 16,20 | 16,30 | 0,00% | 181,00 |
| 13.08.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | - |
| 12.08.2024 | 15,60 | 16,20 | 15,60 | 16,20 | 1,89% | - |
| 09.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 08.08.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 0,63% | - |
| 07.08.2024 | 16,40 | 16,50 | 15,90 | 15,90 | -1,24% | - |
| 06.08.2024 | 16,20 | 16,40 | 16,10 | 16,10 | 3,21% | 242,00 |
| 05.08.2024 | 15,90 | 16,00 | 15,60 | 15,60 | -4,88% | - |
| 02.08.2024 | 16,90 | 16,90 | 16,30 | 16,40 | -6,29% | - |
| 01.08.2024 | 18,30 | 18,30 | 17,50 | 17,50 | -4,89% | 500,00 |
| 31.07.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 2,79% | - |
| 30.07.2024 | 17,50 | 17,90 | 17,50 | 17,90 | 0,00% | - |
| 29.07.2024 | 18,20 | 18,50 | 17,90 | 17,90 | -0,56% | 162,00 |
| 26.07.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 0,56% | - |
| 25.07.2024 | 17,80 | 17,90 | 17,70 | 17,90 | -1,65% | - |