11,950€
2,14%
Echtzeit-Aktienkurs Acadian Timber Corp.
Bid:
Ask:
Aktienkurse zur Acadian Timber Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,60 | 12,20 | 11,60 | 11,70 | 0,00% | 160,00 |
| 14.11.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 13.11.2024 | 11,60 | 12,20 | 11,60 | 11,70 | -4,88% | 666,00 |
| 12.11.2024 | 11,70 | 12,30 | 11,70 | 12,30 | 1,65% | 470,00 |
| 11.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 105,00 |
| 08.11.2024 | 11,50 | 12,10 | 11,50 | 12,10 | 5,22% | 180,00 |
| 07.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -5,74% | - |
| 06.11.2024 | 11,60 | 12,20 | 11,60 | 12,20 | 6,09% | 90,00 |
| 05.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 04.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 100,00 |
| 01.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 31.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 30.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 29.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 28.10.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 25.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -5,56% | - |
| 24.10.2024 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | 100,00 |
| 23.10.2024 | 12,30 | 12,30 | 11,90 | 12,20 | 2,52% | 1.600,00 |
| 22.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -5,56% | - |
| 21.10.2024 | 11,80 | 12,60 | 11,80 | 12,60 | 1,61% | 5,00 |
| 18.10.2024 | 11,70 | 12,40 | 11,70 | 12,40 | 5,08% | 407,00 |
| 17.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 16.10.2024 | 11,70 | 12,40 | 11,70 | 12,30 | 0,82% | 370,00 |
| 15.10.2024 | 11,70 | 12,20 | 11,70 | 12,20 | 4,27% | 85,00 |
| 14.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | 178,00 |
| 11.10.2024 | 11,60 | 12,20 | 11,60 | 12,20 | 4,27% | 258,00 |
| 10.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 09.10.2024 | 11,70 | 12,20 | 11,70 | 12,20 | 0,00% | 85,00 |
| 08.10.2024 | 11,70 | 12,20 | 11,70 | 12,20 | 4,27% | 200,00 |
| 07.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 04.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 03.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 02.10.2024 | 11,40 | 12,00 | 11,40 | 12,00 | 0,84% | 5.000,00 |
| 01.10.2024 | 11,30 | 11,90 | 11,30 | 11,90 | 6,25% | 925,00 |
| 30.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 27.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 26.09.2024 | 11,20 | 11,80 | 11,20 | 11,80 | 0,00% | 210,00 |
| 25.09.2024 | 11,20 | 11,80 | 11,20 | 11,80 | 5,36% | 150,00 |
| 24.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 23.09.2024 | 11,10 | 11,70 | 11,10 | 11,70 | 3,54% | 300,00 |
| 20.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 19.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 18.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 17.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 16.09.2024 | 11,30 | 11,80 | 11,30 | 11,80 | 5,36% | 1.038,00 |
| 13.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 12.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 11.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 10.09.2024 | 11,20 | 11,80 | 11,20 | 11,80 | 6,31% | 100,00 |
| 09.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -5,93% | - |
| 06.09.2024 | 11,20 | 11,80 | 11,20 | 11,80 | 4,42% | 60,00 |
| 05.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 04.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 03.09.2024 | 11,30 | 11,80 | 11,30 | 11,80 | 4,42% | 659,00 |
| 02.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | - |
| 30.08.2024 | 11,30 | 11,90 | 11,30 | 11,90 | 4,39% | 24,00 |
| 29.08.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 28.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 27.08.2024 | 11,40 | 12,00 | 11,40 | 11,50 | -4,17% | 420,00 |
| 26.08.2024 | 11,60 | 12,00 | 11,60 | 12,00 | 4,35% | 425,00 |
| 23.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 22.08.2024 | 11,40 | 12,00 | 11,40 | 12,00 | 5,26% | 2,00 |
| 21.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 20.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 19.08.2024 | 11,30 | 12,00 | 11,30 | 12,00 | 5,26% | 191,00 |
| 16.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 15.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 14.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 13.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 12.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 09.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,88% | - |
| 08.08.2024 | 11,20 | 11,90 | 11,20 | 11,90 | 6,25% | 112,00 |
| 07.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 06.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 05.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 02.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 01.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 31.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 30.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 29.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 26.07.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 25.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 24.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 23.07.2024 | 11,40 | 11,90 | 11,40 | 11,90 | 5,31% | 50,00 |
| 22.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 19.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 18.07.2024 | 11,10 | 11,40 | 11,10 | 11,40 | 1,79% | 43,00 |
| 17.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 16.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 15.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 12.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 11.07.2024 | 11,20 | 11,70 | 11,20 | 11,70 | 4,46% | 299,00 |
| 10.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 09.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 08.07.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | 700,00 |
| 05.07.2024 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 04.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 03.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 02.07.2024 | 11,30 | 11,80 | 11,30 | 11,80 | 4,42% | 172,00 |
| 01.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |