Holen Sie sich die Stockscreener-App
281.02
0.06%
-0.18
Handel nachbörslich:
281.18
0.16
+0.06%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Encore Wire Corp.-Aktien (WIRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-08 | $282.3 | $280.4 | $1.89 | 110,063.0 | -0.06% |
| 2024-05-07 | $282.8 | $280.1 | $2.73 | 121,133.0 | +0.09% |
| 2024-05-06 | $284.0 | $280.0 | $4.00 | 194,736.0 | -0.74% |
| 2024-05-03 | $284.6 | $280.9 | $3.78 | 167,581.0 | +0.79% |
| 2024-05-02 | $283.0 | $280.8 | $2.19 | 164,568.0 | -0.06% |
| 2024-05-01 | $284.2 | $279.8 | $4.43 | 196,579.0 | +0.59% |
| 2024-04-30 | $284.6 | $279.1 | $5.49 | 315,133.0 | -1.30% |
| 2024-04-29 | $286.3 | $283.0 | $3.30 | 205,141.0 | -0.65% |
| 2024-04-26 | $287.4 | $284.0 | $3.38 | 286,340.0 | +0.29% |
| 2024-04-25 | $285.8 | $281.7 | $4.07 | 228,765.0 | +0.58% |
| 2024-04-24 | $287.0 | $282.4 | $4.59 | 493,548.0 | -0.42% |
| 2024-04-23 | $286.1 | $283.2 | $2.88 | 338,993.0 | +0.18% |
| 2024-04-22 | $288.5 | $283.1 | $5.40 | 529,401.0 | -0.46% |
| 2024-04-19 | $288.0 | $283.2 | $4.77 | 621,797.0 | -0.91% |
| 2024-04-18 | $289.1 | $285.0 | $4.10 | 861,611.0 | -0.08% |
| 2024-04-17 | $290.0 | $286.3 | $3.67 | 954,642.0 | -0.85% |
| 2024-04-16 | $290.6 | $288.4 | $2.24 | 1,184,660.0 | -0.53% |
| 2024-04-15 | $295.9 | $288.0 | $7.91 | 3,098,103.0 | +11.59% |
| 2024-04-12 | $261.3 | $256.7 | $4.60 | 135,959.0 | +0.20% |
| 2024-04-11 | $261.3 | $254.9 | $6.45 | 110,507.0 | +0.83% |
| 2024-04-10 | $259.8 | $251.0 | $8.79 | 129,156.0 | -1.08% |
| 2024-04-09 | $269.7 | $260.5 | $9.18 | 157,339.0 | -3.08% |
Encore Wire Corp.-Aktien (WIRE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Encore Wire Corp.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der WIRE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Encore Wire Corp.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Encore Wire Corp.-Aktien (WIRE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $284.6 | $279.8 | $4.86 | 1,064,723.0 | +0.59% |
| 2024-04 | $295.9 | $251.0 | $44.91 | 10,662,604.0 | +6.31% |
| 2024-03 | $264.0 | $217.8 | $46.21 | 3,978,329.0 | +9.04% |
| 2024-02 | $250.0 | $214.2 | $35.75 | 3,526,441.0 | +6.87% |
| 2024-01 | $234.3 | $207.0 | $27.29 | 3,694,997.0 | +5.57% |
Encore Wire Corp.-Aktien (WIRE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $221.5 | $183.2 | $38.33 | 4,346,776.0 | +15.90% |
| 2023-11 | $205.2 | $176.6 | $28.60 | 3,080,298.0 | +3.06% |
| 2023-10 | $192.5 | $166.2 | $26.31 | 5,384,705.0 | -1.99% |
| 2023-09 | $186.2 | $161.4 | $24.83 | 5,444,902.0 | +10.71% |
| 2023-08 | $174.5 | $156.2 | $18.27 | 4,267,085.0 | -3.44% |
| 2023-07 | $188.4 | $150.5 | $37.88 | 6,007,757.0 | -8.20% |
| 2023-06 | $190.0 | $160.7 | $29.30 | 4,917,591.0 | +13.60% |
| 2023-05 | $173.5 | $155.3 | $18.18 | 5,601,527.0 | +4.70% |
| 2023-04 | $186.9 | $138.2 | $48.71 | 5,767,317.0 | -15.65% |
| 2023-03 | $200.7 | $165.5 | $35.22 | 5,241,191.0 | -3.98% |
| 2023-02 | $206.7 | $161.5 | $45.24 | 4,583,707.0 | +19.56% |
| 2023-01 | $161.4 | $132.3 | $29.12 | 2,858,585.0 | +17.35% |
Encore Wire Corp.-Aktien (WIRE) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $151.2 | $133.8 | $17.41 | 3,967,516.0 | -5.85% |
| 2022-11 | $155.4 | $130.5 | $24.83 | 3,798,137.0 | +6.19% |
| 2022-10 | $149.5 | $116.2 | $33.33 | 5,900,207.0 | +19.08% |
| 2022-09 | $131.7 | $108.5 | $23.12 | 6,611,584.0 | -11.19% |
| 2022-08 | $147.9 | $116.6 | $31.29 | 5,966,945.0 | -6.04% |
| 2022-07 | $141.6 | $94.39 | $47.23 | 5,856,883.0 | +33.25% |
| 2022-06 | $146.8 | $101.2 | $45.63 | 5,240,013.0 | -16.88% |
| 2022-05 | $134.9 | $112.1 | $22.79 | 4,447,339.0 | +10.82% |
| 2022-04 | $119.8 | $102.0 | $17.78 | 4,154,640.0 | -1.10% |
| 2022-03 | $137.2 | $111.7 | $25.57 | 5,401,318.0 | -2.02% |
| 2022-02 | $122.5 | $105.0 | $17.44 | 5,828,069.0 | +3.31% |
| 2022-01 | $145.8 | $100.8 | $45.00 | 4,904,566.0 | -21.25% |
0.61%
Kapitalisierung:
|
Volumen (24h):