5,770$
-1,03%
Echtzeit-Aktienkurs Profound Medical Corp
Bid:
Ask:
Aktienkurse zur Profound Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,89 | 5,89 | 5,77 | 5,77 | -1,03% | 687,00 |
| 14.10.2025 | 5,95 | 6,01 | 5,80 | 5,83 | -2,51% | 66.020,00 |
| 13.10.2025 | 5,91 | 6,22 | 5,88 | 5,98 | 1,87% | 43.709,00 |
| 10.10.2025 | 6,58 | 6,70 | 5,72 | 5,87 | -11,46% | 103.845,00 |
| 09.10.2025 | 6,81 | 7,17 | 6,47 | 6,63 | -1,63% | 206.659,00 |
| 08.10.2025 | 6,40 | 6,88 | 6,07 | 6,74 | 4,33% | 188.552,00 |
| 07.10.2025 | 5,92 | 6,46 | 5,65 | 6,46 | 11,76% | 191.203,00 |
| 06.10.2025 | 5,86 | 5,95 | 5,51 | 5,78 | 2,12% | 131.212,00 |
| 03.10.2025 | 5,50 | 5,72 | 5,47 | 5,66 | 6,59% | 41.586,00 |
| 02.10.2025 | 4,91 | 5,40 | 4,91 | 5,31 | 7,49% | 99.012,00 |
| 01.10.2025 | 4,90 | 5,07 | 4,86 | 4,94 | 1,02% | 47.825,00 |
| 30.09.2025 | 5,09 | 5,25 | 4,88 | 4,89 | -4,12% | 44.809,00 |
| 29.09.2025 | 5,25 | 5,37 | 5,05 | 5,10 | -2,30% | 22.016,00 |
| 26.09.2025 | 5,12 | 5,29 | 5,10 | 5,22 | 1,95% | 60.291,00 |
| 25.09.2025 | 5,37 | 5,49 | 5,10 | 5,12 | -4,66% | 45.761,00 |
| 24.09.2025 | 5,05 | 5,56 | 5,05 | 5,37 | 6,13% | 111.860,00 |
| 23.09.2025 | 4,35 | 5,25 | 4,17 | 5,06 | 17,67% | 367.036,00 |
| 22.09.2025 | 4,34 | 4,53 | 4,24 | 4,30 | -0,92% | 1.435.379,00 |
| 19.09.2025 | 4,17 | 4,48 | 4,01 | 4,34 | 5,08% | 106.085,00 |
| 18.09.2025 | 3,98 | 4,16 | 3,90 | 4,13 | 4,08% | 112.320,00 |
| 17.09.2025 | 4,05 | 4,11 | 3,96 | 3,97 | -1,78% | 41.749,00 |
| 16.09.2025 | 4,11 | 4,21 | 4,03 | 4,04 | -1,22% | 55.565,00 |
| 15.09.2025 | 4,05 | 4,17 | 4,01 | 4,09 | 1,24% | 62.501,00 |
| 12.09.2025 | 4,01 | 4,10 | 3,98 | 4,04 | 2,02% | 61.898,00 |
| 11.09.2025 | 3,89 | 4,04 | 3,86 | 3,96 | 2,33% | 111.616,00 |
| 10.09.2025 | 4,09 | 4,11 | 3,76 | 3,87 | -5,15% | 70.680,00 |
| 09.09.2025 | 4,07 | 4,17 | 4,05 | 4,08 | -0,73% | 50.332,00 |
| 08.09.2025 | 4,18 | 4,24 | 4,02 | 4,11 | -0,24% | 86.555,00 |
| 05.09.2025 | 4,36 | 4,36 | 4,12 | 4,12 | -6,79% | 33.186,00 |
| 04.09.2025 | 4,37 | 4,48 | 4,31 | 4,42 | 1,38% | 36.320,00 |
| 03.09.2025 | 4,48 | 4,50 | 4,31 | 4,36 | -3,11% | 36.293,00 |
| 02.09.2025 | 4,48 | 4,54 | 4,41 | 4,50 | 0,67% | 45.769,00 |
| 29.08.2025 | 4,49 | 4,69 | 4,38 | 4,47 | -1,32% | 37.275,00 |
| 28.08.2025 | 4,59 | 4,61 | 4,47 | 4,53 | 0,22% | 64.175,00 |
| 27.08.2025 | 4,47 | 4,57 | 4,47 | 4,52 | 0,33% | 28.215,00 |
| 26.08.2025 | 4,69 | 4,74 | 4,48 | 4,51 | -3,53% | 33.558,00 |
| 25.08.2025 | 4,72 | 4,80 | 4,66 | 4,67 | -1,48% | 36.446,00 |
| 22.08.2025 | 4,67 | 4,84 | 4,67 | 4,74 | 3,04% | 62.228,00 |
| 21.08.2025 | 4,62 | 4,79 | 4,55 | 4,60 | -0,86% | 86.100,00 |
| 20.08.2025 | 4,52 | 4,68 | 4,31 | 4,64 | 1,31% | 86.414,00 |
| 19.08.2025 | 4,60 | 4,65 | 4,42 | 4,58 | -3,58% | 139.426,00 |
| 18.08.2025 | 4,48 | 4,83 | 4,26 | 4,75 | 11,76% | 1.905.137,00 |
| 15.08.2025 | 5,13 | 5,30 | 4,25 | 4,25 | -23,29% | 613.265,00 |
| 14.08.2025 | 5,31 | 5,58 | 5,31 | 5,54 | 1,65% | 40.532,00 |
| 13.08.2025 | 5,51 | 5,68 | 5,44 | 5,45 | -1,98% | 11.077,00 |
| 12.08.2025 | 5,60 | 5,96 | 5,56 | 5,56 | -1,42% | 6.453,00 |
| 11.08.2025 | 5,61 | 5,75 | 5,49 | 5,64 | 1,81% | 15.691,00 |
| 08.08.2025 | 5,69 | 5,82 | 5,51 | 5,54 | -2,29% | 22.638,00 |
| 07.08.2025 | 5,55 | 5,67 | 5,45 | 5,67 | 3,00% | 9.676,00 |
| 06.08.2025 | 5,50 | 5,66 | 5,41 | 5,51 | -1,34% | 9.611,00 |
| 05.08.2025 | 5,59 | 5,70 | 5,30 | 5,58 | -1,94% | 30.346,00 |
| 04.08.2025 | 5,51 | 5,81 | 5,37 | 5,69 | 3,46% | 26.776,00 |
| 01.08.2025 | 5,55 | 5,60 | 5,48 | 5,50 | -1,08% | 19.816,00 |
| 31.07.2025 | 5,52 | 5,71 | 5,50 | 5,56 | 0,09% | 36.098,00 |
| 30.07.2025 | 5,52 | 5,72 | 5,40 | 5,56 | 1,74% | 22.481,00 |
| 29.07.2025 | 5,72 | 5,75 | 5,46 | 5,46 | -4,21% | 39.317,00 |
| 28.07.2025 | 5,68 | 5,75 | 5,60 | 5,70 | 0,35% | 25.164,00 |
| 25.07.2025 | 5,84 | 5,91 | 5,65 | 5,68 | -3,73% | 8.148,00 |
| 24.07.2025 | 5,80 | 6,04 | 5,77 | 5,90 | 1,20% | 44.193,00 |
| 23.07.2025 | 5,77 | 5,90 | 5,70 | 5,83 | -0,68% | 14.908,00 |
| 22.07.2025 | 5,63 | 5,87 | 5,59 | 5,87 | 5,77% | 25.898,00 |
| 21.07.2025 | 5,68 | 5,80 | 5,54 | 5,55 | -1,60% | 23.192,00 |
| 18.07.2025 | 5,72 | 5,87 | 5,57 | 5,64 | -0,97% | 45.302,00 |
| 17.07.2025 | 5,75 | 5,85 | 5,64 | 5,70 | -1,09% | 40.081,00 |
| 16.07.2025 | 5,74 | 6,02 | 5,74 | 5,76 | 1,02% | 108.784,00 |
| 15.07.2025 | 5,66 | 5,91 | 5,56 | 5,70 | -0,90% | 50.003,00 |
| 14.07.2025 | 5,85 | 5,89 | 5,75 | 5,75 | -1,00% | 19.211,00 |
| 11.07.2025 | 5,88 | 6,09 | 5,81 | 5,81 | -4,44% | 25.739,00 |
| 10.07.2025 | 5,78 | 6,08 | 5,78 | 6,08 | 3,05% | 47.971,00 |
| 09.07.2025 | 5,93 | 6,07 | 5,86 | 5,90 | -1,58% | 16.036,00 |
| 08.07.2025 | 5,79 | 6,12 | 5,79 | 6,00 | -1,56% | 7.278,00 |
| 07.07.2025 | 5,87 | 6,22 | 5,85 | 6,09 | 1,92% | 49.777,00 |
| 03.07.2025 | 6,06 | 6,06 | 5,93 | 5,98 | -1,89% | 10.409,00 |
| 02.07.2025 | 6,16 | 6,16 | 5,96 | 6,09 | -0,20% | 13.905,00 |
| 01.07.2025 | 5,93 | 6,24 | 5,93 | 6,10 | 2,55% | 53.533,00 |
| 30.06.2025 | 6,03 | 6,10 | 5,87 | 5,95 | -0,83% | 30.706,00 |
| 27.06.2025 | 6,19 | 6,22 | 5,84 | 6,00 | -2,44% | 47.712,00 |
| 26.06.2025 | 5,96 | 6,17 | 5,85 | 6,15 | 2,50% | 41.706,00 |
| 25.06.2025 | 6,31 | 6,31 | 6,00 | 6,00 | -3,23% | 17.281,00 |
| 24.06.2025 | 6,00 | 6,41 | 5,99 | 6,20 | 3,16% | 44.358,00 |
| 23.06.2025 | 6,30 | 6,35 | 6,00 | 6,01 | -5,35% | 22.036,00 |
| 20.06.2025 | 6,74 | 6,74 | 6,32 | 6,35 | -5,79% | 13.196,00 |
| 18.06.2025 | 6,71 | 6,93 | 6,69 | 6,74 | -0,74% | 17.613,00 |
| 17.06.2025 | 6,80 | 6,95 | 6,70 | 6,79 | 0,15% | 28.944,00 |
| 16.06.2025 | 6,55 | 7,02 | 6,55 | 6,78 | 3,67% | 42.364,00 |
| 13.06.2025 | 6,24 | 6,66 | 6,24 | 6,54 | 3,32% | 25.754,00 |
| 12.06.2025 | 6,53 | 6,78 | 6,25 | 6,33 | -6,77% | 67.561,00 |
| 11.06.2025 | 6,81 | 7,39 | 6,51 | 6,79 | 0,59% | 132.756,00 |
| 10.06.2025 | 5,80 | 6,90 | 5,80 | 6,75 | 17,39% | 135.369,00 |
| 09.06.2025 | 5,61 | 5,76 | 5,52 | 5,75 | 3,23% | 31.859,00 |
| 06.06.2025 | 5,64 | 5,84 | 5,55 | 5,57 | -0,18% | 15.673,00 |
| 05.06.2025 | 5,62 | 5,69 | 5,50 | 5,58 | 1,09% | 20.711,00 |
| 04.06.2025 | 5,53 | 5,62 | 5,48 | 5,52 | 0,73% | 21.792,00 |
| 03.06.2025 | 5,55 | 5,77 | 5,46 | 5,48 | -0,18% | 61.754,00 |
| 02.06.2025 | 5,25 | 5,85 | 5,25 | 5,49 | 4,17% | 61.028,00 |
| 30.05.2025 | 5,31 | 5,45 | 5,16 | 5,27 | -1,13% | 70.339,00 |
| 29.05.2025 | 5,27 | 5,36 | 5,11 | 5,33 | 1,72% | 14.859,00 |
| 28.05.2025 | 5,27 | 5,38 | 5,18 | 5,24 | -0,66% | 40.674,00 |
| 27.05.2025 | 5,17 | 5,33 | 5,17 | 5,28 | 2,83% | 64.135,00 |
| 23.05.2025 | 5,11 | 5,24 | 5,03 | 5,13 | 0,00% | 43.628,00 |