16,513$
-0,29%
Echtzeit-Aktienkurs North American Construction Group Ltd
Bid:
Ask:
Aktienkurse zur North American Construction Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,45 | 16,62 | 16,38 | 16,55 | -0,06% | 15.707,00 |
| 02.07.2025 | 16,11 | 16,59 | 16,02 | 16,56 | 3,11% | 39.126,00 |
| 01.07.2025 | 15,89 | 16,29 | 15,88 | 16,06 | 0,50% | 18.841,00 |
| 30.06.2025 | 16,12 | 16,20 | 15,81 | 15,98 | -0,99% | 52.230,00 |
| 27.06.2025 | 16,77 | 16,81 | 15,89 | 16,14 | -3,81% | 86.253,00 |
| 26.06.2025 | 16,58 | 16,83 | 16,34 | 16,78 | 2,82% | 48.241,00 |
| 25.06.2025 | 16,74 | 16,78 | 16,32 | 16,32 | -2,63% | 43.734,00 |
| 24.06.2025 | 16,72 | 16,92 | 16,65 | 16,76 | -0,30% | 46.084,00 |
| 23.06.2025 | 17,55 | 17,66 | 16,81 | 16,81 | -4,22% | 114.433,00 |
| 20.06.2025 | 17,57 | 17,68 | 17,45 | 17,55 | -0,34% | 58.598,00 |
| 18.06.2025 | 18,04 | 18,04 | 17,61 | 17,61 | -1,95% | 46.589,00 |
| 17.06.2025 | 17,66 | 18,05 | 17,66 | 17,96 | 1,47% | 68.334,00 |
| 16.06.2025 | 17,92 | 17,92 | 17,64 | 17,70 | -1,39% | 51.891,00 |
| 13.06.2025 | 18,07 | 18,07 | 17,86 | 17,95 | 0,06% | 35.215,00 |
| 12.06.2025 | 18,00 | 18,06 | 17,91 | 17,94 | -0,88% | 50.281,00 |
| 11.06.2025 | 17,91 | 18,15 | 17,87 | 18,10 | 1,51% | 48.243,00 |
| 10.06.2025 | 18,06 | 18,24 | 17,80 | 17,83 | -0,78% | 93.463,00 |
| 09.06.2025 | 17,95 | 18,08 | 17,86 | 17,97 | 0,67% | 37.044,00 |
| 06.06.2025 | 17,48 | 17,88 | 17,48 | 17,85 | 2,53% | 53.828,00 |
| 05.06.2025 | 17,51 | 17,61 | 17,30 | 17,41 | -0,23% | 67.192,00 |
| 04.06.2025 | 17,66 | 17,66 | 17,29 | 17,45 | -0,85% | 55.481,00 |
| 03.06.2025 | 17,12 | 17,79 | 17,11 | 17,60 | 2,74% | 42.691,00 |
| 02.06.2025 | 17,22 | 17,32 | 17,13 | 17,13 | -0,06% | 31.877,00 |
| 30.05.2025 | 17,24 | 17,35 | 16,94 | 17,14 | -1,44% | 47.174,00 |
| 29.05.2025 | 17,41 | 17,48 | 17,20 | 17,39 | 0,40% | 39.544,00 |
| 28.05.2025 | 17,23 | 17,56 | 17,09 | 17,32 | 0,87% | 29.306,00 |
| 27.05.2025 | 17,34 | 17,44 | 17,06 | 17,17 | 0,23% | 88.419,00 |
| 23.05.2025 | 16,79 | 17,23 | 16,79 | 17,13 | 0,71% | 34.060,00 |
| 22.05.2025 | 16,42 | 17,13 | 16,24 | 17,01 | 2,90% | 88.221,00 |
| 21.05.2025 | 17,00 | 17,09 | 16,53 | 16,53 | -2,82% | 52.765,00 |
| 20.05.2025 | 17,10 | 17,25 | 16,93 | 17,01 | -1,16% | 67.365,00 |
| 19.05.2025 | 17,32 | 17,37 | 17,16 | 17,21 | -0,35% | 40.407,00 |
| 16.05.2025 | 17,40 | 17,46 | 17,10 | 17,27 | 0,12% | 79.074,00 |
| 15.05.2025 | 15,70 | 17,67 | 15,60 | 17,25 | 2,80% | 181.196,00 |
| 14.05.2025 | 16,42 | 16,98 | 16,38 | 16,78 | 2,07% | 197.490,00 |
| 13.05.2025 | 16,20 | 16,61 | 16,19 | 16,44 | 1,42% | 91.561,00 |
| 12.05.2025 | 16,15 | 16,48 | 16,10 | 16,21 | 2,72% | 54.450,00 |
| 09.05.2025 | 16,11 | 16,19 | 15,69 | 15,78 | -1,00% | 56.493,00 |
| 08.05.2025 | 15,77 | 16,06 | 15,73 | 15,94 | 1,08% | 78.895,00 |
| 07.05.2025 | 15,60 | 15,88 | 15,50 | 15,77 | 0,90% | 64.423,00 |
| 06.05.2025 | 15,40 | 15,78 | 15,29 | 15,63 | 2,09% | 92.427,00 |
| 05.05.2025 | 15,59 | 15,61 | 15,31 | 15,31 | -2,79% | 56.912,00 |
| 02.05.2025 | 15,47 | 15,82 | 15,41 | 15,75 | 1,94% | 69.556,00 |
| 01.05.2025 | 15,32 | 15,62 | 15,17 | 15,45 | 1,71% | 122.118,00 |
| 30.04.2025 | 15,09 | 15,21 | 14,75 | 15,19 | -0,39% | 83.938,00 |
| 29.04.2025 | 15,33 | 15,40 | 15,12 | 15,25 | -0,85% | 102.829,00 |
| 28.04.2025 | 15,36 | 15,49 | 15,20 | 15,38 | 0,13% | 94.554,00 |
| 25.04.2025 | 15,03 | 15,50 | 14,98 | 15,36 | 0,85% | 71.641,00 |
| 24.04.2025 | 15,58 | 15,59 | 15,13 | 15,23 | -1,04% | 73.281,00 |
| 23.04.2025 | 15,50 | 15,73 | 15,31 | 15,39 | 0,52% | 78.546,00 |
| 22.04.2025 | 15,58 | 15,58 | 15,16 | 15,31 | 0,46% | 58.456,00 |
| 21.04.2025 | 15,21 | 15,34 | 14,89 | 15,24 | -0,72% | 68.260,00 |
| 17.04.2025 | 15,33 | 15,50 | 15,12 | 15,35 | 1,32% | 85.923,00 |
| 16.04.2025 | 14,92 | 15,38 | 14,88 | 15,15 | 2,43% | 77.393,00 |
| 15.04.2025 | 14,48 | 14,95 | 14,29 | 14,79 | 2,71% | 89.077,00 |
| 14.04.2025 | 14,53 | 14,73 | 14,25 | 14,40 | 0,56% | 118.937,00 |
| 11.04.2025 | 13,98 | 14,37 | 13,58 | 14,32 | 4,15% | 90.675,00 |
| 10.04.2025 | 14,09 | 14,44 | 13,66 | 13,75 | -7,28% | 156.590,00 |
| 09.04.2025 | 13,49 | 15,04 | 13,19 | 14,83 | 10,34% | 166.360,00 |
| 08.04.2025 | 14,45 | 14,45 | 13,35 | 13,44 | -3,52% | 206.771,00 |
| 07.04.2025 | 13,73 | 14,50 | 13,60 | 13,93 | -2,38% | 167.993,00 |
| 04.04.2025 | 15,17 | 15,17 | 14,06 | 14,27 | -8,76% | 194.192,00 |
| 03.04.2025 | 15,97 | 16,28 | 15,61 | 15,64 | -3,93% | 158.702,00 |
| 02.04.2025 | 15,97 | 16,32 | 15,80 | 16,28 | 1,69% | 72.419,00 |
| 01.04.2025 | 15,72 | 16,08 | 15,71 | 16,01 | 1,39% | 84.496,00 |
| 31.03.2025 | 15,89 | 16,00 | 15,71 | 15,79 | -1,25% | 40.490,00 |
| 28.03.2025 | 16,01 | 16,15 | 15,91 | 15,99 | -0,62% | 57.481,00 |
| 27.03.2025 | 16,68 | 16,88 | 16,08 | 16,09 | -5,30% | 109.150,00 |
| 26.03.2025 | 16,31 | 17,07 | 16,31 | 16,99 | 3,85% | 97.307,00 |
| 25.03.2025 | 16,36 | 16,56 | 16,20 | 16,36 | 0,00% | 142.674,00 |
| 24.03.2025 | 16,13 | 16,59 | 16,13 | 16,36 | 1,49% | 177.184,00 |
| 21.03.2025 | 16,21 | 16,72 | 16,04 | 16,12 | -2,72% | 105.294,00 |
| 20.03.2025 | 15,91 | 17,35 | 15,09 | 16,57 | -4,77% | 236.820,00 |
| 19.03.2025 | 16,85 | 17,50 | 16,80 | 17,40 | 2,65% | 114.545,00 |
| 18.03.2025 | 16,84 | 17,27 | 16,74 | 16,95 | 0,95% | 117.258,00 |
| 17.03.2025 | 16,73 | 17,22 | 16,59 | 16,79 | 0,30% | 122.547,00 |
| 14.03.2025 | 16,16 | 16,97 | 16,16 | 16,74 | 4,69% | 99.130,00 |
| 13.03.2025 | 16,22 | 16,33 | 15,84 | 15,99 | -1,90% | 76.308,00 |
| 12.03.2025 | 16,02 | 16,31 | 15,93 | 16,30 | 2,32% | 52.240,00 |
| 11.03.2025 | 15,99 | 16,10 | 15,62 | 15,93 | 0,31% | 109.507,00 |
| 10.03.2025 | 16,58 | 16,68 | 15,78 | 15,88 | -6,09% | 95.664,00 |
| 07.03.2025 | 16,69 | 17,43 | 16,69 | 16,91 | 0,96% | 66.537,00 |
| 06.03.2025 | 16,64 | 17,09 | 16,43 | 16,75 | 1,27% | 99.705,00 |
| 05.03.2025 | 16,22 | 16,58 | 15,98 | 16,54 | 3,25% | 135.905,00 |
| 04.03.2025 | 16,57 | 16,57 | 16,00 | 16,02 | -4,24% | 101.236,00 |
| 03.03.2025 | 17,69 | 17,83 | 16,56 | 16,73 | -4,94% | 95.183,00 |
| 28.02.2025 | 17,68 | 17,81 | 17,50 | 17,60 | -0,68% | 85.724,00 |
| 27.02.2025 | 18,31 | 18,31 | 17,72 | 17,72 | -1,83% | 50.793,00 |
| 26.02.2025 | 18,31 | 18,34 | 18,03 | 18,05 | -0,44% | 42.534,00 |
| 25.02.2025 | 18,16 | 18,21 | 17,86 | 18,13 | 0,28% | 74.046,00 |
| 24.02.2025 | 18,58 | 18,65 | 18,01 | 18,08 | -2,11% | 48.647,00 |
| 21.02.2025 | 18,87 | 18,97 | 18,39 | 18,47 | -2,12% | 47.765,00 |
| 20.02.2025 | 18,84 | 19,17 | 18,66 | 18,87 | -0,16% | 30.701,00 |
| 19.02.2025 | 18,94 | 18,97 | 18,59 | 18,90 | 0,16% | 74.267,00 |
| 18.02.2025 | 18,66 | 19,11 | 18,65 | 18,87 | 0,70% | 64.638,00 |
| 17.02.2025 | 18,67 | 18,75 | 18,67 | 18,74 | 0,42% | - |
| 14.02.2025 | 18,67 | 19,04 | 18,49 | 18,66 | -0,48% | 49.453,00 |
| 13.02.2025 | 18,67 | 18,88 | 18,65 | 18,75 | -0,27% | 47.033,00 |
| 12.02.2025 | 18,81 | 19,02 | 18,60 | 18,80 | -0,79% | 51.998,00 |
| 11.02.2025 | 19,21 | 19,28 | 18,87 | 18,95 | -1,71% | 45.671,00 |