260,700€
0,58%
Echtzeit-Aktienkurs Encore Wire Corp.
Bid:
Ask:
Aktienkurse zur Encore Wire Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 260,45 | 263,10 | 258,70 | 260,65 | 0,56% | - |
| 14.05.2024 | 258,40 | 260,00 | 258,40 | 259,20 | -0,61% | - |
| 13.05.2024 | 259,40 | 260,80 | 259,40 | 260,80 | 1,20% | - |
| 10.05.2024 | 257,70 | 257,70 | 257,70 | 257,70 | -0,39% | - |
| 09.05.2024 | 258,70 | 258,70 | 258,70 | 258,70 | -0,15% | - |
| 08.05.2024 | 259,10 | 259,10 | 259,10 | 259,10 | 0,23% | - |
| 07.05.2024 | 258,50 | 258,50 | 258,50 | 258,50 | -0,77% | - |
| 06.05.2024 | 260,50 | 260,50 | 260,50 | 260,50 | 0,42% | - |
| 03.05.2024 | 259,40 | 259,40 | 259,40 | 259,40 | -0,42% | - |
| 02.05.2024 | 260,50 | 260,50 | 260,50 | 260,50 | -2,40% | - |
| 30.04.2024 | 266,90 | 266,90 | 266,90 | 266,90 | 1,29% | 2,00 |
| 29.04.2024 | 263,50 | 263,50 | 263,50 | 263,50 | -0,08% | - |
| 26.04.2024 | 263,70 | 263,70 | 263,70 | 263,70 | 1,58% | - |
| 25.04.2024 | 259,60 | 259,60 | 259,60 | 259,60 | -1,33% | - |
| 24.04.2024 | 263,10 | 263,10 | 263,10 | 263,10 | 0,00% | - |
| 23.04.2024 | 263,10 | 263,10 | 263,10 | 263,10 | -0,53% | - |
| 22.04.2024 | 264,70 | 264,70 | 264,50 | 264,50 | -0,19% | 2,00 |
| 19.04.2024 | 265,70 | 265,70 | 265,00 | 265,00 | -0,71% | 1,00 |
| 18.04.2024 | 266,90 | 266,90 | 266,90 | 266,90 | -0,93% | - |
| 17.04.2024 | 269,40 | 269,40 | 269,40 | 269,40 | -1,97% | - |
| 16.04.2024 | 271,30 | 274,80 | 271,30 | 274,80 | 4,49% | 3,00 |
| 15.04.2024 | 263,00 | 263,00 | 263,00 | 263,00 | 6,74% | - |
| 12.04.2024 | 240,70 | 246,40 | 240,70 | 246,40 | 3,53% | 20,00 |
| 11.04.2024 | 238,00 | 238,00 | 238,00 | 238,00 | -0,08% | - |
| 10.04.2024 | 238,20 | 238,20 | 238,20 | 238,20 | -3,01% | - |
| 09.04.2024 | 245,60 | 245,60 | 245,60 | 245,60 | 0,12% | - |
| 08.04.2024 | 245,30 | 245,30 | 245,30 | 245,30 | 1,53% | - |
| 05.04.2024 | 241,60 | 241,60 | 241,60 | 241,60 | -1,47% | - |
| 04.04.2024 | 244,40 | 245,20 | 244,40 | 245,20 | -1,53% | 9,00 |
| 03.04.2024 | 240,70 | 249,00 | 240,70 | 249,00 | 2,64% | 26,00 |
| 02.04.2024 | 246,50 | 246,50 | 242,60 | 242,60 | 4,75% | 10,00 |
| 28.03.2024 | 231,60 | 231,60 | 231,60 | 231,60 | 1,14% | - |
| 27.03.2024 | 229,00 | 229,00 | 229,00 | 229,00 | 1,87% | - |
| 26.03.2024 | 224,80 | 224,80 | 224,80 | 224,80 | -0,71% | - |
| 25.03.2024 | 226,40 | 226,40 | 226,40 | 226,40 | -0,40% | - |
| 22.03.2024 | 227,30 | 227,30 | 227,30 | 227,30 | -0,74% | - |
| 21.03.2024 | 215,50 | 229,00 | 215,50 | 229,00 | 9,57% | 15,00 |
| 20.03.2024 | 209,00 | 209,00 | 209,00 | 209,00 | 0,00% | - |
| 19.03.2024 | 209,00 | 209,00 | 209,00 | 209,00 | 1,70% | - |
| 18.03.2024 | 205,50 | 205,50 | 205,50 | 205,50 | 1,88% | - |
| 15.03.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -1,32% | - |
| 14.03.2024 | 204,40 | 204,40 | 204,40 | 204,40 | 3,28% | - |
| 13.03.2024 | 197,90 | 197,90 | 197,90 | 197,90 | -1,15% | - |
| 12.03.2024 | 200,20 | 200,20 | 200,20 | 200,20 | -0,84% | - |
| 11.03.2024 | 201,90 | 201,90 | 201,90 | 201,90 | -2,65% | - |
| 08.03.2024 | 203,10 | 208,80 | 203,10 | 207,40 | 3,29% | 194,00 |
| 07.03.2024 | 200,80 | 200,80 | 200,80 | 200,80 | -0,79% | - |
| 06.03.2024 | 202,40 | 202,40 | 202,40 | 202,40 | -5,20% | - |
| 05.03.2024 | 213,50 | 213,50 | 213,50 | 213,50 | -3,09% | - |
| 04.03.2024 | 220,30 | 220,30 | 220,30 | 220,30 | -0,32% | - |
| 01.03.2024 | 221,00 | 221,00 | 221,00 | 221,00 | 2,84% | - |
| 29.02.2024 | 214,70 | 218,50 | 214,70 | 214,90 | 1,61% | 2,00 |
| 28.02.2024 | 211,50 | 211,50 | 211,50 | 211,50 | 3,32% | - |
| 27.02.2024 | 204,70 | 204,70 | 204,70 | 204,70 | 1,69% | - |
| 26.02.2024 | 201,30 | 201,30 | 201,30 | 201,30 | 1,59% | - |
| 23.02.2024 | 198,15 | 198,15 | 198,15 | 198,15 | -1,32% | - |
| 22.02.2024 | 200,80 | 200,80 | 200,80 | 200,80 | 0,10% | - |
| 21.02.2024 | 200,60 | 200,60 | 200,60 | 200,60 | -3,74% | - |
| 20.02.2024 | 208,40 | 208,40 | 208,40 | 208,40 | -0,14% | - |
| 19.02.2024 | 208,70 | 208,70 | 208,70 | 208,70 | -4,70% | - |
| 16.02.2024 | 219,00 | 219,00 | 219,00 | 219,00 | 2,05% | - |
| 15.02.2024 | 214,60 | 214,60 | 214,60 | 214,60 | -6,74% | - |
| 14.02.2024 | 220,50 | 230,10 | 220,50 | 230,10 | 5,02% | 5,00 |
| 13.02.2024 | 225,70 | 225,70 | 219,10 | 219,10 | -2,19% | 7,00 |
| 12.02.2024 | 224,00 | 224,00 | 224,00 | 224,00 | 0,63% | - |
| 09.02.2024 | 217,80 | 222,60 | 217,80 | 222,60 | 5,35% | 7,00 |
| 08.02.2024 | 211,30 | 211,30 | 211,30 | 211,30 | 2,82% | - |
| 07.02.2024 | 205,50 | 205,50 | 205,50 | 205,50 | -1,63% | - |
| 06.02.2024 | 208,30 | 208,90 | 208,30 | 208,90 | -1,69% | 50,00 |
| 05.02.2024 | 212,50 | 212,50 | 212,50 | 212,50 | 0,52% | - |
| 02.02.2024 | 211,40 | 211,40 | 211,40 | 211,40 | 2,17% | - |
| 01.02.2024 | 206,90 | 206,90 | 206,90 | 206,90 | -1,29% | - |
| 31.01.2024 | 209,60 | 209,60 | 209,60 | 209,60 | 3,61% | - |
| 30.01.2024 | 202,30 | 202,30 | 202,30 | 202,30 | 0,45% | - |
| 29.01.2024 | 201,40 | 201,40 | 201,40 | 201,40 | -0,30% | - |
| 26.01.2024 | 199,75 | 202,00 | 199,75 | 202,00 | 0,55% | - |
| 25.01.2024 | 196,85 | 200,90 | 196,85 | 200,90 | 1,67% | - |
| 24.01.2024 | 196,60 | 197,60 | 196,60 | 197,60 | -0,05% | - |
| 23.01.2024 | 197,70 | 197,70 | 197,70 | 197,70 | -1,20% | - |
| 22.01.2024 | 192,80 | 200,10 | 192,80 | 200,10 | 3,49% | 7,00 |
| 19.01.2024 | 193,40 | 193,40 | 193,35 | 193,35 | 1,47% | - |
| 18.01.2024 | 190,55 | 190,55 | 190,55 | 190,55 | -0,86% | - |
| 17.01.2024 | 192,20 | 192,20 | 192,20 | 192,20 | -1,74% | - |
| 16.01.2024 | 195,60 | 195,60 | 195,60 | 195,60 | 0,08% | - |
| 15.01.2024 | 195,45 | 195,45 | 195,45 | 195,45 | 0,31% | - |
| 12.01.2024 | 193,60 | 194,85 | 193,60 | 194,85 | 1,12% | - |
| 11.01.2024 | 192,70 | 192,70 | 192,70 | 192,70 | -0,21% | - |
| 10.01.2024 | 193,10 | 193,10 | 193,10 | 193,10 | -0,57% | - |
| 09.01.2024 | 194,20 | 194,20 | 194,20 | 194,20 | -0,05% | - |
| 08.01.2024 | 194,30 | 194,30 | 194,30 | 194,30 | -2,09% | - |
| 05.01.2024 | 198,45 | 198,45 | 198,45 | 198,45 | 2,00% | - |
| 04.01.2024 | 194,55 | 194,55 | 194,55 | 194,55 | -0,36% | - |
| 03.01.2024 | 194,15 | 195,25 | 194,15 | 195,25 | -0,38% | - |
| 02.01.2024 | 196,00 | 196,00 | 196,00 | 196,00 | 0,10% | 1,00 |
| 29.12.2023 | 191,85 | 195,80 | 191,85 | 195,80 | 2,19% | 10,00 |
| 28.12.2023 | 191,60 | 191,60 | 191,60 | 191,60 | -0,62% | - |
| 27.12.2023 | 192,80 | 192,80 | 192,80 | 192,80 | -1,20% | - |
| 22.12.2023 | 195,15 | 195,15 | 195,15 | 195,15 | 0,10% | - |
| 21.12.2023 | 194,95 | 194,95 | 194,95 | 194,95 | -0,05% | - |
| 20.12.2023 | 195,05 | 195,05 | 195,05 | 195,05 | 0,96% | 1,00 |