19,934$
-1,46%
Echtzeit-Aktienkurs North American Construction Group Ltd
Bid:
Ask:
Aktienkurse zur North American Construction Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,30 | 20,39 | 19,88 | 19,93 | -1,48% | 48.956,00 |
| 16.05.2024 | 20,56 | 20,56 | 20,20 | 20,23 | -1,27% | 46.315,00 |
| 15.05.2024 | 20,55 | 20,63 | 20,18 | 20,49 | -0,44% | 29.213,00 |
| 14.05.2024 | 20,65 | 20,71 | 20,40 | 20,58 | 0,05% | 47.727,00 |
| 13.05.2024 | 20,57 | 20,63 | 20,33 | 20,57 | 0,00% | 37.245,00 |
| 10.05.2024 | 20,80 | 21,11 | 20,52 | 20,57 | -1,11% | 29.641,00 |
| 09.05.2024 | 20,45 | 20,84 | 20,45 | 20,80 | 1,71% | 34.865,00 |
| 08.05.2024 | 20,49 | 20,61 | 20,35 | 20,45 | -0,20% | 30.972,00 |
| 07.05.2024 | 20,73 | 20,83 | 20,37 | 20,49 | -0,44% | 43.413,00 |
| 06.05.2024 | 20,68 | 20,98 | 20,36 | 20,58 | 0,54% | 84.822,00 |
| 03.05.2024 | 20,67 | 21,08 | 20,45 | 20,47 | -0,78% | 50.825,00 |
| 02.05.2024 | 21,52 | 21,60 | 20,08 | 20,63 | -2,32% | 136.343,00 |
| 01.05.2024 | 21,13 | 21,36 | 20,83 | 21,12 | 0,09% | 58.727,00 |
| 30.04.2024 | 22,02 | 22,02 | 20,93 | 21,10 | -4,74% | 95.916,00 |
| 29.04.2024 | 21,99 | 22,16 | 21,81 | 22,15 | 0,36% | 38.288,00 |
| 26.04.2024 | 21,84 | 22,09 | 21,70 | 22,07 | 1,28% | 36.264,00 |
| 25.04.2024 | 21,17 | 21,83 | 21,13 | 21,79 | 1,73% | 65.312,00 |
| 24.04.2024 | 21,35 | 21,51 | 21,26 | 21,42 | 0,33% | 39.200,00 |
| 23.04.2024 | 21,01 | 21,38 | 20,87 | 21,35 | 1,96% | 70.963,00 |
| 22.04.2024 | 20,73 | 21,03 | 20,37 | 20,94 | 1,95% | 70.394,00 |
| 19.04.2024 | 20,62 | 20,81 | 20,36 | 20,54 | -0,53% | 98.050,00 |
| 18.04.2024 | 21,37 | 21,72 | 20,60 | 20,65 | -0,67% | 68.665,00 |
| 17.04.2024 | 21,08 | 21,08 | 20,54 | 20,79 | -0,57% | 49.795,00 |
| 16.04.2024 | 20,90 | 20,96 | 20,52 | 20,91 | 0,00% | 103.417,00 |
| 15.04.2024 | 21,16 | 21,47 | 20,83 | 20,91 | -0,67% | 85.714,00 |
| 12.04.2024 | 21,76 | 21,76 | 20,91 | 21,05 | -3,44% | 80.306,00 |
| 11.04.2024 | 22,14 | 22,14 | 21,53 | 21,80 | -0,91% | 60.696,00 |
| 10.04.2024 | 22,18 | 22,25 | 21,75 | 22,00 | -0,95% | 60.002,00 |
| 09.04.2024 | 22,66 | 22,66 | 22,12 | 22,21 | -1,99% | 49.745,00 |
| 08.04.2024 | 22,81 | 22,85 | 22,12 | 22,66 | -0,35% | 70.522,00 |
| 05.04.2024 | 23,27 | 23,27 | 22,69 | 22,74 | -1,81% | 63.399,00 |
| 04.04.2024 | 23,59 | 23,71 | 23,14 | 23,16 | -1,03% | 41.932,00 |
| 03.04.2024 | 23,19 | 23,59 | 22,96 | 23,40 | 1,56% | 51.902,00 |
| 02.04.2024 | 22,51 | 23,13 | 22,44 | 23,04 | 2,26% | 88.238,00 |
| 01.04.2024 | 22,27 | 22,59 | 22,05 | 22,53 | 1,12% | 85.057,00 |
| 28.03.2024 | 22,73 | 22,79 | 22,26 | 22,28 | -1,50% | 55.147,00 |
| 27.03.2024 | 22,03 | 22,65 | 21,87 | 22,62 | 2,54% | 38.651,00 |
| 26.03.2024 | 22,69 | 22,71 | 22,01 | 22,06 | -2,73% | 44.847,00 |
| 25.03.2024 | 22,41 | 22,91 | 22,41 | 22,68 | 0,76% | 69.195,00 |
| 22.03.2024 | 23,06 | 23,06 | 22,38 | 22,51 | -1,70% | 79.104,00 |
| 21.03.2024 | 22,91 | 23,17 | 22,82 | 22,90 | -0,04% | 62.611,00 |
| 20.03.2024 | 23,54 | 23,54 | 22,85 | 22,91 | -2,68% | 102.046,00 |
| 19.03.2024 | 23,09 | 23,75 | 22,89 | 23,54 | 2,08% | 73.856,00 |
| 18.03.2024 | 23,08 | 23,29 | 22,98 | 23,06 | -0,22% | 54.890,00 |
| 15.03.2024 | 23,13 | 23,57 | 22,90 | 23,11 | -0,09% | 115.632,00 |
| 14.03.2024 | 24,53 | 24,80 | 22,92 | 23,13 | -8,87% | 301.930,00 |
| 13.03.2024 | 25,21 | 25,92 | 25,21 | 25,38 | 0,83% | 118.164,00 |
| 12.03.2024 | 25,44 | 25,44 | 24,94 | 25,17 | -0,55% | 70.681,00 |
| 11.03.2024 | 25,28 | 25,33 | 24,80 | 25,31 | 0,56% | 56.467,00 |
| 08.03.2024 | 25,32 | 25,32 | 24,72 | 25,17 | 0,16% | 56.788,00 |
| 07.03.2024 | 24,94 | 25,24 | 24,85 | 25,13 | 1,37% | 48.333,00 |
| 06.03.2024 | 24,93 | 25,35 | 24,66 | 24,79 | 0,73% | 60.812,00 |
| 05.03.2024 | 25,35 | 25,35 | 24,59 | 24,61 | -2,53% | 39.422,00 |
| 04.03.2024 | 25,42 | 25,42 | 25,10 | 25,25 | -0,39% | 44.314,00 |
| 01.03.2024 | 25,21 | 25,56 | 24,91 | 25,35 | 1,28% | 73.393,00 |
| 29.02.2024 | 25,08 | 25,18 | 24,91 | 25,03 | 0,36% | 37.466,00 |
| 28.02.2024 | 25,03 | 25,12 | 24,67 | 24,94 | -0,64% | 47.200,00 |
| 27.02.2024 | 25,00 | 25,15 | 24,89 | 25,10 | 0,44% | 43.377,00 |
| 26.02.2024 | 24,69 | 25,07 | 24,42 | 24,99 | 1,22% | 34.240,00 |
| 23.02.2024 | 24,42 | 24,93 | 24,33 | 24,69 | 0,57% | 50.384,00 |
| 22.02.2024 | 24,32 | 24,63 | 24,25 | 24,55 | 1,36% | 52.954,00 |
| 21.02.2024 | 24,07 | 24,35 | 24,05 | 24,22 | 0,83% | 25.570,00 |
| 20.02.2024 | 24,37 | 24,37 | 23,70 | 24,02 | -1,40% | 42.972,00 |
| 16.02.2024 | 24,33 | 24,48 | 24,02 | 24,36 | -0,33% | 57.275,00 |
| 15.02.2024 | 24,15 | 24,50 | 24,00 | 24,44 | 2,43% | 77.860,00 |
| 14.02.2024 | 23,69 | 24,02 | 23,36 | 23,86 | 1,58% | 47.579,00 |
| 13.02.2024 | 23,63 | 23,63 | 23,18 | 23,49 | -0,97% | 109.847,00 |
| 12.02.2024 | 23,60 | 23,75 | 23,46 | 23,72 | 0,51% | 60.153,00 |
| 09.02.2024 | 23,50 | 23,67 | 23,25 | 23,60 | 0,94% | 58.836,00 |
| 08.02.2024 | 22,27 | 23,41 | 22,27 | 23,38 | 4,84% | 56.553,00 |
| 07.02.2024 | 22,59 | 22,63 | 22,18 | 22,30 | -0,62% | 40.422,00 |
| 06.02.2024 | 21,93 | 22,80 | 21,73 | 22,44 | 1,68% | 119.987,00 |
| 05.02.2024 | 22,31 | 22,41 | 22,03 | 22,07 | -1,56% | 60.221,00 |
| 02.02.2024 | 22,74 | 22,74 | 22,23 | 22,42 | -0,93% | 45.121,00 |
| 01.02.2024 | 23,02 | 23,55 | 22,57 | 22,63 | -1,57% | 89.179,00 |
| 31.01.2024 | 23,87 | 24,67 | 22,95 | 22,99 | -3,32% | 98.653,00 |
| 30.01.2024 | 23,48 | 23,78 | 23,43 | 23,78 | 0,34% | 56.112,00 |
| 29.01.2024 | 23,77 | 23,78 | 23,50 | 23,70 | -0,88% | 65.579,00 |
| 26.01.2024 | 23,53 | 23,93 | 23,44 | 23,91 | 2,31% | 86.738,00 |
| 25.01.2024 | 23,93 | 23,95 | 22,92 | 23,37 | -0,43% | 109.894,00 |
| 24.01.2024 | 23,45 | 23,74 | 23,24 | 23,47 | 0,38% | 64.999,00 |
| 23.01.2024 | 23,33 | 23,46 | 23,30 | 23,38 | -0,21% | 38.081,00 |
| 22.01.2024 | 23,50 | 23,73 | 23,32 | 23,43 | 0,77% | 76.257,00 |
| 19.01.2024 | 22,88 | 23,32 | 22,64 | 23,25 | 1,97% | 60.921,00 |
| 18.01.2024 | 22,49 | 22,88 | 22,12 | 22,80 | 1,60% | 50.539,00 |
| 17.01.2024 | 21,57 | 22,44 | 21,56 | 22,44 | 3,27% | 94.853,00 |
| 16.01.2024 | 21,70 | 21,82 | 21,34 | 21,73 | 0,23% | 33.853,00 |
| 12.01.2024 | 21,79 | 22,00 | 21,63 | 21,68 | 0,79% | 50.307,00 |
| 11.01.2024 | 21,03 | 21,61 | 20,87 | 21,51 | 2,97% | 50.073,00 |
| 10.01.2024 | 20,61 | 20,99 | 20,61 | 20,89 | 0,67% | 27.460,00 |
| 09.01.2024 | 20,29 | 21,00 | 20,13 | 20,75 | 2,27% | 69.564,00 |
| 08.01.2024 | 20,76 | 20,76 | 20,10 | 20,29 | -2,59% | 58.155,00 |
| 05.01.2024 | 20,59 | 20,93 | 20,59 | 20,83 | 0,87% | 30.133,00 |
| 04.01.2024 | 21,22 | 21,34 | 20,46 | 20,65 | -2,04% | 44.077,00 |
| 03.01.2024 | 20,95 | 21,13 | 20,56 | 21,08 | 0,86% | 56.247,00 |
| 02.01.2024 | 20,88 | 21,06 | 20,83 | 20,90 | 0,24% | 49.849,00 |
| 29.12.2023 | 20,80 | 21,12 | 20,67 | 20,85 | -0,14% | 32.807,00 |
| 28.12.2023 | 21,15 | 21,15 | 20,83 | 20,88 | -1,69% | 35.178,00 |
| 27.12.2023 | 21,40 | 21,60 | 21,20 | 21,24 | -0,28% | 23.752,00 |
| 26.12.2023 | 21,41 | 21,52 | 21,06 | 21,30 | 0,61% | 50.998,00 |