16,146$
1,36%
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 | 16,06 | 16,16 | 15,96 | 16,16 | 1,41% | - |
| 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 |
| 10.02.2025 | 19,00 | 19,33 | 18,91 | 19,28 | 1,96% | 29.728,00 |
| 07.02.2025 | 18,81 | 18,98 | 18,78 | 18,91 | 1,01% | 37.144,00 |
| 06.02.2025 | 18,84 | 18,96 | 18,63 | 18,72 | -1,21% | 44.965,00 |
| 05.02.2025 | 18,81 | 19,12 | 18,81 | 18,95 | 0,37% | 23.234,00 |
| 04.02.2025 | 18,57 | 19,11 | 18,55 | 18,88 | 1,78% | 32.950,00 |
| 03.02.2025 | 18,43 | 18,85 | 18,07 | 18,55 | -2,47% | 99.733,00 |
| 31.01.2025 | 19,40 | 19,64 | 19,00 | 19,02 | -2,46% | 58.257,00 |
| 30.01.2025 | 19,74 | 19,76 | 18,91 | 19,50 | -1,27% | 85.458,00 |
| 29.01.2025 | 19,68 | 19,96 | 19,59 | 19,75 | 0,56% | 62.344,00 |
| 28.01.2025 | 19,85 | 20,00 | 19,61 | 19,64 | -1,41% | 47.868,00 |
| 27.01.2025 | 20,22 | 20,29 | 19,58 | 19,92 | -1,97% | 112.480,00 |
| 24.01.2025 | 20,18 | 20,54 | 20,18 | 20,32 | 0,10% | 39.487,00 |
| 23.01.2025 | 21,11 | 21,11 | 20,21 | 20,30 | -2,96% | 49.182,00 |
| 22.01.2025 | 21,09 | 21,73 | 20,90 | 20,92 | 0,24% | 82.582,00 |
| 21.01.2025 | 20,97 | 21,15 | 20,41 | 20,87 | 1,85% | 50.882,00 |
| 17.01.2025 | 21,01 | 21,14 | 20,42 | 20,49 | -1,82% | 26.067,00 |
| 16.01.2025 | 21,06 | 21,17 | 20,87 | 20,87 | -1,09% | 49.991,00 |
| 15.01.2025 | 21,06 | 21,22 | 20,90 | 21,10 | 1,15% | 60.816,00 |
| 14.01.2025 | 20,21 | 20,88 | 20,21 | 20,86 | 2,66% | 55.900,00 |
| 13.01.2025 | 20,47 | 20,63 | 20,28 | 20,32 | 0,15% | 38.831,00 |
| 10.01.2025 | 20,60 | 20,88 | 20,01 | 20,29 | -0,59% | 55.754,00 |
| 08.01.2025 | 21,84 | 22,00 | 20,22 | 20,41 | -7,35% | 112.192,00 |
| 07.01.2025 | 22,08 | 22,08 | 21,75 | 22,03 | 1,33% | 46.711,00 |
| 06.01.2025 | 22,00 | 22,07 | 21,71 | 21,74 | -0,14% | 66.746,00 |
| 03.01.2025 | 21,90 | 21,90 | 21,49 | 21,77 | 0,23% | 65.781,00 |
| 02.01.2025 | 21,55 | 21,98 | 21,38 | 21,72 | 0,51% | 52.403,00 |
| 31.12.2024 | 21,70 | 21,70 | 21,35 | 21,61 | 0,79% | 45.792,00 |
| 30.12.2024 | 20,99 | 21,50 | 20,95 | 21,44 | 1,32% | 23.743,00 |
| 27.12.2024 | 21,27 | 21,37 | 20,84 | 21,16 | -0,84% | 37.170,00 |
| 26.12.2024 | 21,21 | 21,60 | 21,17 | 21,34 | 0,33% | 13.709,00 |
| 24.12.2024 | 21,24 | 21,48 | 21,21 | 21,27 | 0,14% | 17.315,00 |
| 23.12.2024 | 20,15 | 21,38 | 20,15 | 21,24 | 4,79% | 51.840,00 |
| 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 |