Ellomay Capital Ltd ELLO
AMEX · Vereinigte Staaten · Versorger
$22,410,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,41 | 0,00 % | $22,41 | $22,41 | $22,41 | 0 |
| 2026-09-30 | $22,41 | +2,33 % | $22,41 | $22,41 | $22,41 | 4,30K |
| 2026-09-29 | $21,90 | +5,75 % | $21,25 | $21,90 | $21,25 | 4,70K |
| 2026-09-28 | $20,71 | -5,78 % | $20,77 | $21,45 | $20,20 | 4,90K |
| 2026-09-25 | $21,98 | 0,00 % | $21,98 | $21,98 | $21,98 | 0 |
| 2026-09-24 | $21,98 | 0,00 % | $21,98 | $21,98 | $21,98 | 0 |
| 2026-09-23 | $21,98 | +5,17 % | $22,26 | $22,26 | $21,98 | 1,20K |
| 2026-09-22 | $20,90 | -2,34 % | $20,90 | $20,90 | $20,90 | 800 |
| 2026-09-21 | $21,40 | 0,00 % | $21,40 | $21,40 | $21,40 | 0 |
| 2026-09-18 | $21,40 | +2,88 % | $20,70 | $21,40 | $20,70 | 2,40K |
| 2026-09-17 | $20,80 | +3,02 % | $20,35 | $22,00 | $20,35 | 4,60K |
| 2026-09-16 | $20,19 | 0,00 % | $20,19 | $20,19 | $20,19 | 0 |
| 2026-09-15 | $20,19 | -0,79 % | $20,34 | $20,42 | $20,19 | 1,30K |
| 2026-09-14 | $20,35 | -2,58 % | $20,75 | $20,76 | $20,20 | 1,90K |
| 2026-09-11 | $20,89 | +1,70 % | $19,73 | $21,53 | $19,73 | 2,40K |
| 2026-09-10 | $20,54 | -0,34 % | $20,54 | $20,54 | $20,54 | 300 |
| 2026-09-09 | $20,61 | 0,00 % | $20,61 | $20,61 | $20,61 | 0 |
| 2026-09-08 | $20,61 | -11,16 % | $20,73 | $20,73 | $20,61 | 4,30K |
| 2026-09-04 | $23,20 | +11,06 % | $21,20 | $23,78 | $21,20 | 2,80K |
| 2026-09-03 | $20,89 | 0,00 % | $20,89 | $20,89 | $20,89 | 0 |
| 2026-09-02 | $20,89 | +6,04 % | $20,83 | $20,89 | $20,83 | 1,70K |
| 2026-09-01 | $19,70 | -6,19 % | $20,01 | $20,21 | $19,68 | 7,80K |
| 2026-08-31 | $21,00 | +3,70 % | $20,92 | $21,00 | $20,78 | 2,60K |
| 2026-08-28 | $20,25 | +0,20 % | $19,69 | $20,41 | $19,69 | 1,10K |
| 2026-08-27 | $20,21 | +2,54 % | $20,01 | $20,21 | $19,91 | 2,90K |
| 2026-08-26 | $19,71 | -7,90 % | $20,30 | $20,30 | $17,94 | 3,20K |
| 2026-08-25 | $21,40 | +6,05 % | $20,40 | $21,84 | $19,83 | 8,40K |
| 2026-08-24 | $20,18 | 0,00 % | $20,18 | $20,18 | $20,18 | 0 |
| 2026-08-21 | $20,18 | +1,82 % | $20,18 | $20,18 | $20,18 | 600 |
| 2026-08-20 | $19,82 | +1,12 % | $19,94 | $20,51 | $19,32 | 10,60K |
| 2026-08-19 | $19,60 | -4,16 % | $19,95 | $20,45 | $19,50 | 4,50K |
| 2026-08-18 | $20,45 | +2,20 % | $20,28 | $20,45 | $19,63 | 2,20K |
| 2026-08-17 | $20,01 | -1,91 % | $20,49 | $20,49 | $20,01 | 2,10K |
| 2026-08-14 | $20,40 | +1,04 % | $20,00 | $21,17 | $20,00 | 4,10K |
| 2026-08-13 | $20,19 | +2,23 % | $20,50 | $20,83 | $20,01 | 2,90K |
| 2026-08-12 | $19,75 | -1,50 % | $19,75 | $19,75 | $19,75 | 1,70K |
| 2026-08-11 | $20,05 | +0,25 % | $20,20 | $20,20 | $20,05 | 3,70K |
| 2026-08-10 | $20,00 | +1,78 % | $19,89 | $20,25 | $19,89 | 1,80K |
| 2026-08-07 | $19,65 | -3,20 % | $20,30 | $20,30 | $19,65 | 600 |
| 2026-08-06 | $20,30 | 0,00 % | $20,30 | $20,30 | $20,30 | 0 |
| 2026-08-05 | $20,30 | +4,59 % | $20,50 | $20,50 | $19,99 | 4,10K |
| 2026-08-04 | $19,41 | -6,46 % | $20,05 | $20,10 | $19,41 | 5,50K |
| 2026-08-03 | $20,75 | +5,87 % | $20,00 | $20,75 | $19,80 | 6,20K |
| 2026-07-31 | $19,60 | -1,01 % | $20,45 | $20,45 | $19,53 | 3,90K |
| 2026-07-30 | $19,80 | +2,59 % | $20,53 | $20,53 | $19,80 | 5,80K |
| 2026-07-29 | $19,30 | -3,45 % | $19,70 | $19,70 | $19,30 | 1,10K |
| 2026-07-28 | $19,99 | -1,53 % | $20,17 | $20,56 | $19,99 | 4,90K |
| 2026-07-27 | $20,30 | +4,80 % | $20,73 | $20,73 | $19,20 | 17,20K |
| 2026-07-24 | $19,37 | +1,95 % | $18,60 | $20,31 | $18,60 | 7,30K |
| 2026-07-23 | $19,00 | -2,31 % | $19,19 | $19,36 | $18,69 | 6,10K |
| 2026-07-22 | $19,45 | +4,96 % | $18,75 | $19,45 | $18,70 | 1,80K |
| 2026-07-21 | $18,53 | -0,11 % | $18,84 | $18,84 | $18,53 | 2,00K |
| 2026-07-20 | $18,55 | -1,85 % | $18,70 | $18,97 | $18,55 | 2,40K |
| 2026-07-17 | $18,90 | 0,00 % | $18,90 | $18,90 | $18,90 | 0 |
| 2026-07-16 | $18,90 | -0,53 % | $18,87 | $18,95 | $18,80 | 2,80K |
| 2026-07-15 | $19,00 | +4,97 % | $18,55 | $19,21 | $18,05 | 9,60K |
| 2026-07-14 | $18,10 | -3,72 % | $19,00 | $19,25 | $17,70 | 19,30K |
| 2026-07-13 | $18,80 | +2,45 % | $18,50 | $19,79 | $18,00 | 1,00K |
| 2026-07-10 | $18,35 | +0,82 % | $18,06 | $18,99 | $17,91 | 9,20K |
| 2026-07-09 | $18,20 | 0,00 % | $18,29 | $18,75 | $18,20 | 1,60K |
| 2026-07-08 | $18,20 | -2,67 % | $18,20 | $18,20 | $18,20 | 2,40K |
| 2026-07-07 | $18,70 | +0,48 % | $18,70 | $18,70 | $18,70 | 2,80K |
| 2026-07-06 | $18,61 | +1,14 % | $19,75 | $19,75 | $18,61 | 4,00K |
| 2026-07-02 | $18,40 | -1,87 % | $19,91 | $19,91 | $17,50 | 7,80K |
| 2026-07-01 | $18,75 | +1,35 % | $18,85 | $19,60 | $18,44 | 14,80K |
| 2026-06-30 | $18,50 | 0,00 % | $18,50 | $18,50 | $18,50 | 0 |
| 2026-06-29 | $18,50 | 0,00 % | $18,50 | $18,50 | $18,50 | 0 |
| 2026-06-26 | $18,50 | -3,65 % | $18,79 | $18,79 | $18,49 | 1,30K |
| 2026-06-25 | $19,20 | +0,21 % | $19,45 | $19,74 | $19,20 | 5,40K |
| 2026-06-24 | $19,16 | +0,79 % | $19,04 | $19,72 | $18,91 | 17,10K |
| 2026-06-23 | $19,01 | -2,11 % | $19,35 | $19,60 | $18,99 | 12,50K |
| 2026-06-22 | $19,42 | -1,77 % | $20,07 | $20,07 | $19,42 | 6,10K |
| 2026-06-18 | $19,77 | -5,27 % | $20,69 | $20,69 | $19,77 | 5,70K |
| 2026-06-17 | $20,87 | -5,05 % | $20,98 | $21,50 | $20,87 | 8,60K |
| 2026-06-16 | $21,98 | +1,95 % | $21,80 | $21,99 | $21,27 | 6,70K |
| 2026-06-15 | $21,56 | +2,13 % | $21,99 | $22,90 | $21,56 | 17,00K |
| 2026-06-12 | $21,11 | -1,36 % | $21,29 | $21,51 | $20,54 | 28,90K |
| 2026-06-11 | $21,40 | +1,18 % | $21,56 | $21,95 | $21,40 | 15,60K |
| 2026-06-10 | $21,15 | +0,48 % | $21,20 | $21,49 | $20,95 | 10,20K |
| 2026-06-09 | $21,05 | -4,06 % | $21,70 | $21,85 | $19,61 | 34,80K |
| 2026-06-08 | $21,94 | +3,00 % | $21,76 | $22,02 | $21,60 | 10,80K |
| 2026-06-05 | $21,30 | -4,66 % | $22,50 | $22,71 | $21,30 | 24,70K |
| 2026-06-04 | $22,34 | -0,18 % | $22,52 | $23,30 | $22,34 | 19,90K |
| 2026-06-03 | $22,38 | -3,53 % | $23,36 | $23,90 | $22,38 | 28,30K |
| 2026-06-02 | $23,20 | -2,27 % | $23,68 | $24,70 | $23,20 | 24,10K |
| 2026-06-01 | $23,74 | -1,12 % | $23,90 | $25,61 | $23,70 | 30,40K |
| 2026-05-29 | $24,01 | -2,00 % | $24,10 | $24,74 | $23,25 | 6,20K |
| 2026-05-28 | $24,50 | -0,57 % | $24,82 | $25,34 | $24,43 | 26,10K |
| 2026-05-27 | $24,64 | +1,27 % | $24,22 | $25,78 | $24,05 | 24,50K |
| 2026-05-26 | $24,33 | +9,59 % | $23,53 | $25,11 | $23,11 | 22,80K |