20,329$
-0,49%
Echtzeit-Aktienkurs North American Construction Group Ltd
Bid:
Ask:
Aktienkurse zur North American Construction Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,26 | 20,57 | 20,26 | 20,27 | -0,78% | 67.622,00 |
| 19.12.2024 | 20,59 | 20,70 | 20,39 | 20,43 | 0,39% | 43.356,00 |
| 18.12.2024 | 20,87 | 20,94 | 20,29 | 20,35 | -2,54% | 56.296,00 |
| 17.12.2024 | 21,05 | 21,06 | 20,72 | 20,88 | -0,67% | 58.341,00 |
| 16.12.2024 | 20,83 | 21,44 | 20,83 | 21,02 | 0,91% | 45.160,00 |
| 13.12.2024 | 21,08 | 21,08 | 20,74 | 20,83 | -0,29% | 40.306,00 |
| 12.12.2024 | 20,76 | 21,07 | 20,19 | 20,89 | -0,85% | 37.346,00 |
| 11.12.2024 | 20,99 | 21,14 | 20,87 | 21,07 | 0,52% | 65.384,00 |
| 10.12.2024 | 21,10 | 21,30 | 20,86 | 20,96 | -0,29% | 50.107,00 |
| 09.12.2024 | 21,00 | 21,40 | 20,92 | 21,02 | 1,35% | 50.039,00 |
| 06.12.2024 | 21,03 | 21,27 | 20,57 | 20,74 | -1,43% | 88.240,00 |
| 05.12.2024 | 20,70 | 21,70 | 20,58 | 21,04 | 4,16% | 161.924,00 |
| 04.12.2024 | 19,99 | 20,22 | 19,89 | 20,20 | 1,05% | 41.061,00 |
| 03.12.2024 | 20,30 | 20,30 | 19,85 | 19,99 | -1,43% | 32.267,00 |
| 02.12.2024 | 20,38 | 20,38 | 19,89 | 20,28 | 0,00% | 37.238,00 |
| 29.11.2024 | 19,98 | 20,29 | 19,87 | 20,28 | 3,89% | 21.988,00 |
| 27.11.2024 | 19,36 | 19,57 | 19,22 | 19,52 | 0,57% | 42.218,00 |
| 26.11.2024 | 19,92 | 20,17 | 19,40 | 19,41 | -3,14% | 35.701,00 |
| 25.11.2024 | 20,16 | 20,37 | 19,73 | 20,04 | -1,47% | 78.062,00 |
| 22.11.2024 | 19,59 | 20,41 | 19,59 | 20,34 | 3,04% | 69.692,00 |
| 21.11.2024 | 19,66 | 19,91 | 19,59 | 19,74 | 0,66% | 52.023,00 |
| 20.11.2024 | 19,80 | 19,85 | 19,58 | 19,61 | -0,56% | 29.944,00 |
| 19.11.2024 | 19,48 | 19,76 | 19,41 | 19,72 | 0,41% | 64.262,00 |
| 18.11.2024 | 20,29 | 20,29 | 19,59 | 19,64 | -1,31% | 48.026,00 |
| 15.11.2024 | 19,99 | 20,11 | 19,80 | 19,90 | -0,30% | 50.114,00 |
| 14.11.2024 | 19,88 | 20,06 | 19,74 | 19,96 | 0,20% | 23.883,00 |
| 13.11.2024 | 20,20 | 20,20 | 19,75 | 19,92 | -0,90% | 42.546,00 |
| 12.11.2024 | 20,43 | 20,59 | 19,97 | 20,10 | -2,05% | 43.325,00 |
| 11.11.2024 | 20,52 | 20,77 | 20,43 | 20,52 | -0,77% | 22.776,00 |
| 08.11.2024 | 21,02 | 21,04 | 20,52 | 20,68 | -1,71% | 57.295,00 |
| 07.11.2024 | 21,21 | 21,21 | 20,83 | 21,04 | -0,09% | 113.717,00 |
| 06.11.2024 | 21,15 | 21,15 | 20,64 | 21,06 | 0,96% | 145.760,00 |
| 05.11.2024 | 20,29 | 20,86 | 20,29 | 20,86 | 3,37% | 63.536,00 |
| 04.11.2024 | 19,75 | 20,40 | 19,61 | 20,18 | 2,75% | 94.054,00 |
| 01.11.2024 | 19,62 | 20,19 | 19,38 | 19,64 | 0,56% | 92.685,00 |
| 31.10.2024 | 18,72 | 19,99 | 18,70 | 19,53 | 13,68% | 188.496,00 |
| 30.10.2024 | 16,95 | 17,24 | 16,80 | 17,18 | 2,26% | 60.251,00 |
| 29.10.2024 | 16,97 | 17,27 | 16,80 | 16,80 | -1,23% | 33.913,00 |
| 28.10.2024 | 17,26 | 17,26 | 16,75 | 17,01 | -2,35% | 56.276,00 |
| 25.10.2024 | 17,39 | 17,45 | 17,25 | 17,42 | 0,81% | 36.913,00 |
| 24.10.2024 | 17,12 | 17,47 | 17,01 | 17,28 | 1,59% | 63.600,00 |
| 23.10.2024 | 17,32 | 17,41 | 17,00 | 17,01 | -2,58% | 25.990,00 |
| 22.10.2024 | 17,75 | 17,75 | 17,39 | 17,46 | -0,63% | 27.949,00 |
| 21.10.2024 | 17,00 | 17,64 | 17,00 | 17,57 | 4,15% | 72.929,00 |
| 18.10.2024 | 16,86 | 16,99 | 16,46 | 16,87 | -0,30% | 95.059,00 |
| 17.10.2024 | 17,18 | 17,18 | 16,78 | 16,92 | -0,59% | 57.597,00 |
| 16.10.2024 | 17,40 | 17,60 | 16,84 | 17,02 | -2,58% | 119.378,00 |
| 15.10.2024 | 18,59 | 18,59 | 17,42 | 17,47 | -6,83% | 124.082,00 |
| 14.10.2024 | 18,88 | 18,98 | 18,66 | 18,75 | -1,00% | 17.180,00 |
| 11.10.2024 | 18,66 | 19,08 | 18,66 | 18,94 | 0,85% | 28.252,00 |
| 10.10.2024 | 18,54 | 18,98 | 18,53 | 18,78 | 1,13% | 34.907,00 |
| 09.10.2024 | 18,41 | 18,87 | 18,41 | 18,57 | -0,05% | 20.863,00 |
| 08.10.2024 | 18,91 | 19,00 | 18,49 | 18,58 | -2,67% | 49.603,00 |
| 07.10.2024 | 19,00 | 19,26 | 18,95 | 19,09 | 0,32% | 38.567,00 |
| 04.10.2024 | 19,23 | 19,28 | 18,93 | 19,03 | 0,32% | 35.544,00 |
| 03.10.2024 | 18,70 | 19,05 | 18,70 | 18,97 | 0,90% | 41.509,00 |
| 02.10.2024 | 18,95 | 19,01 | 18,66 | 18,80 | -0,11% | 35.357,00 |
| 01.10.2024 | 18,62 | 19,01 | 18,62 | 18,82 | 0,64% | 33.457,00 |
| 30.09.2024 | 18,71 | 18,98 | 18,58 | 18,70 | -0,43% | 34.594,00 |
| 27.09.2024 | 18,46 | 18,91 | 18,40 | 18,78 | 2,34% | 34.622,00 |
| 26.09.2024 | 18,45 | 18,64 | 18,11 | 18,35 | -0,81% | 54.323,00 |
| 25.09.2024 | 19,10 | 19,11 | 18,48 | 18,50 | -3,90% | 34.000,00 |
| 24.09.2024 | 18,96 | 19,35 | 18,96 | 19,25 | 2,12% | 45.730,00 |
| 23.09.2024 | 18,88 | 19,14 | 18,74 | 18,85 | 0,37% | 28.832,00 |
| 20.09.2024 | 18,42 | 18,88 | 18,41 | 18,78 | 0,54% | 36.551,00 |
| 19.09.2024 | 18,81 | 18,94 | 18,64 | 18,68 | 1,41% | 25.922,00 |
| 18.09.2024 | 18,71 | 18,93 | 18,41 | 18,42 | -1,39% | 36.674,00 |
| 17.09.2024 | 18,36 | 18,81 | 18,21 | 18,68 | 1,69% | 41.269,00 |
| 16.09.2024 | 18,25 | 18,43 | 18,15 | 18,37 | 0,99% | 39.769,00 |
| 13.09.2024 | 18,27 | 18,30 | 18,14 | 18,19 | 0,44% | 38.782,00 |
| 12.09.2024 | 18,24 | 18,24 | 17,90 | 18,11 | 0,61% | 34.768,00 |
| 11.09.2024 | 17,88 | 18,05 | 17,55 | 18,00 | 0,61% | 36.785,00 |
| 10.09.2024 | 18,14 | 18,23 | 17,66 | 17,89 | -1,11% | 70.157,00 |
| 09.09.2024 | 17,95 | 18,51 | 17,95 | 18,09 | 0,22% | 61.911,00 |
| 06.09.2024 | 19,08 | 19,22 | 17,89 | 18,05 | -5,74% | 82.819,00 |
| 05.09.2024 | 19,37 | 19,45 | 19,02 | 19,15 | -1,08% | 63.371,00 |
| 04.09.2024 | 19,08 | 19,52 | 19,08 | 19,36 | 1,10% | 24.123,00 |
| 03.09.2024 | 19,54 | 19,69 | 18,91 | 19,15 | -2,99% | 66.462,00 |
| 30.08.2024 | 20,11 | 20,11 | 19,33 | 19,74 | -1,55% | 65.466,00 |
| 29.08.2024 | 19,30 | 20,28 | 19,20 | 20,05 | 5,80% | 45.737,00 |
| 28.08.2024 | 18,84 | 19,22 | 18,84 | 18,95 | -0,42% | 16.589,00 |
| 27.08.2024 | 19,11 | 19,46 | 18,91 | 19,03 | -1,14% | 39.334,00 |
| 26.08.2024 | 19,31 | 19,58 | 19,24 | 19,25 | 0,68% | 37.723,00 |
| 23.08.2024 | 18,69 | 19,27 | 18,69 | 19,12 | 2,36% | 30.317,00 |
| 22.08.2024 | 18,82 | 18,99 | 18,68 | 18,68 | -0,37% | 23.303,00 |
| 21.08.2024 | 18,93 | 19,11 | 18,74 | 18,75 | 0,11% | 31.676,00 |
| 20.08.2024 | 19,13 | 19,45 | 18,70 | 18,73 | -2,75% | 74.124,00 |
| 19.08.2024 | 18,96 | 19,49 | 18,96 | 19,26 | 1,64% | 145.943,00 |
| 16.08.2024 | 18,39 | 19,10 | 18,28 | 18,95 | 2,88% | 356.412,00 |
| 15.08.2024 | 18,23 | 18,54 | 18,09 | 18,42 | 2,16% | 64.599,00 |
| 14.08.2024 | 18,00 | 18,28 | 18,00 | 18,03 | 0,50% | 58.124,00 |
| 13.08.2024 | 17,90 | 18,12 | 17,74 | 17,94 | 0,28% | 60.831,00 |
| 12.08.2024 | 17,25 | 17,98 | 17,25 | 17,89 | 3,59% | 46.152,00 |
| 09.08.2024 | 17,47 | 17,60 | 17,17 | 17,27 | -1,31% | 116.584,00 |
| 08.08.2024 | 17,66 | 17,80 | 17,39 | 17,50 | 0,11% | 58.026,00 |
| 07.08.2024 | 18,15 | 18,15 | 17,36 | 17,48 | -2,62% | 143.713,00 |
| 06.08.2024 | 17,98 | 18,21 | 17,63 | 17,95 | 0,79% | 125.261,00 |
| 05.08.2024 | 17,40 | 17,91 | 17,16 | 17,81 | -1,33% | 105.974,00 |
| 02.08.2024 | 18,50 | 18,66 | 17,74 | 18,05 | -2,64% | 161.099,00 |
| 01.08.2024 | 19,00 | 20,34 | 17,35 | 18,54 | -7,11% | 246.724,00 |