11,850€
3,04%
Echtzeit-Aktienkurs Acadian Timber Corp.
Bid:
Ask:
Aktienkurse zur Acadian Timber Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 30.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 29.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 28.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 27.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 24.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 23.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 22.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 21.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 20.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 17.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 16.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 15.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 14.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 13.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 10.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 09.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 08.05.2024 | 11,70 | 12,40 | 11,70 | 12,40 | 5,08% | 81,00 |
| 07.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 06.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -5,65% | - |
| 03.05.2024 | 11,70 | 12,40 | 11,70 | 12,40 | 5,98% | 32,00 |
| 02.05.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 30.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 29.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 26.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 25.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 24.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 23.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 22.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 19.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 18.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 17.04.2024 | 11,50 | 12,00 | 11,50 | 12,00 | 3,45% | 109,00 |
| 16.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 15.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 12.04.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 2,59% | - |
| 11.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 10.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 09.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 08.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 05.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 04.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 242,00 |
| 03.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 02.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 28.03.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 0,85% | - |
| 27.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 26.03.2024 | 11,50 | 12,10 | 11,50 | 12,10 | 2,54% | 10,00 |
| 25.03.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 1,72% | 125,00 |
| 22.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 21.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 20.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 19.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 18.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 15.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 14.03.2024 | 11,20 | 11,70 | 11,20 | 11,70 | 4,46% | 61,00 |
| 13.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 12.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 11.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 08.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 07.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,96% | - |
| 06.03.2024 | 11,20 | 12,10 | 11,20 | 12,10 | 7,08% | 670,00 |
| 05.03.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 04.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 01.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 29.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 28.02.2024 | 11,00 | 11,60 | 11,00 | 11,60 | 5,45% | 50,00 |
| 27.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 26.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 23.02.2024 | 11,00 | 11,50 | 11,00 | 11,30 | 2,73% | 90,00 |
| 22.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 21.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 20.02.2024 | 11,10 | 11,50 | 11,10 | 11,50 | 3,60% | 119,00 |
| 19.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 16.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 15.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 14.02.2024 | 11,40 | 11,40 | 11,30 | 11,30 | 0,00% | - |
| 13.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 12.02.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 2,68% | - |
| 09.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 08.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 07.02.2024 | 11,30 | 11,90 | 11,30 | 11,60 | 5,45% | 108,00 |
| 06.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 05.02.2024 | 11,00 | 11,50 | 11,00 | 11,50 | 4,55% | 497,00 |
| 02.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 01.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 31.01.2024 | 11,00 | 11,50 | 11,00 | 11,20 | 1,82% | 50,00 |
| 30.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 29.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 26.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 25.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 24.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 23.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -6,78% | - |
| 22.01.2024 | 11,30 | 11,80 | 11,30 | 11,80 | -0,84% | 243,00 |
| 19.01.2024 | 11,30 | 11,90 | 11,30 | 11,90 | 5,31% | 160,00 |
| 18.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 17.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 16.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 15.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 12.01.2024 | 11,40 | 11,50 | 11,40 | 11,50 | -4,17% | - |
| 11.01.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 2,56% | 100,00 |
| 10.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |