14,800€
-5,13%
Echtzeit-Aktienkurs North American Constr. Gr. Ltd.
Bid:
Ask:
Aktienkurse zur North American Constr. Gr. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 14,60 | 14,85 | 14,60 | 14,80 | 2,07% | - |
| 11.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -7,05% | - |
| 10.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 07.03.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 1,31% | 146,00 |
| 06.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 05.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,66% | - |
| 04.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 03.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 28.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 27.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 26.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 25.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 24.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 21.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 20.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 19.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 18.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 17.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 14.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 13.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 12.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 11.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 10.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 07.02.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 0,00% | 20,00 |
| 06.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 05.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 04.02.2025 | 17,80 | 18,10 | 17,80 | 18,10 | -1,63% | 670,00 |
| 03.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 31.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 30.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 29.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 28.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 27.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 24.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 23.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 22.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 21.01.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 1,52% | 113,00 |
| 20.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 17.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 16.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 3,55% | 55,00 |
| 14.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 13.01.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 2,56% | 104,00 |
| 10.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 09.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -8,02% | - |
| 08.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 07.01.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 197,00 |
| 06.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 03.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 30.12.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | 14,00 |
| 27.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 23.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 20.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 19.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 18.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 17.12.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 4,17% | 4,00 |
| 16.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 13.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 12.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 11.12.2024 | 19,30 | 20,40 | 19,30 | 20,40 | 5,70% | 68,00 |
| 10.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 09.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 06.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | - |
| 05.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 04.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 03.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 02.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 4,49% | - |
| 29.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 28.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 27.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,78% | - |
| 26.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 25.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 22.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 21.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 20.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 19.11.2024 | 17,90 | 18,70 | 17,90 | 18,70 | 2,75% | 200,00 |
| 18.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 15.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 14.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 13.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 12.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 11.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 08.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 07.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 06.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 05.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 04.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 01.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 13,64% | - |
| 31.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 30.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 29.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 28.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 25.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 24.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 23.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 22.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 4,64% | - |
| 21.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 18.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 17.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |