6,050$
-0,85%
Echtzeit-Aktienkurs Profound Medical Corp
Bid:
Ask:
Aktienkurse zur Profound Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 5,13 | 5,44 | 5,00 | 5,13 | 0,00% | 87.196,00 |
| 21.05.2025 | 5,07 | 5,28 | 4,95 | 5,13 | 2,40% | 68.376,00 |
| 20.05.2025 | 4,98 | 5,15 | 4,84 | 5,01 | 0,40% | 76.466,00 |
| 19.05.2025 | 4,72 | 5,12 | 4,60 | 4,99 | 5,94% | 54.493,00 |
| 16.05.2025 | 4,51 | 4,96 | 4,50 | 4,71 | 5,84% | 86.424,00 |
| 15.05.2025 | 4,05 | 4,50 | 4,01 | 4,45 | 10,15% | 108.310,00 |
| 14.05.2025 | 4,25 | 4,26 | 4,03 | 4,04 | -5,39% | 89.708,00 |
| 13.05.2025 | 4,32 | 4,37 | 4,15 | 4,27 | -0,23% | 83.329,00 |
| 12.05.2025 | 4,64 | 4,94 | 4,28 | 4,28 | -7,56% | 123.505,00 |
| 09.05.2025 | 4,80 | 4,99 | 4,40 | 4,63 | -7,03% | 154.531,00 |
| 08.05.2025 | 4,82 | 5,00 | 4,70 | 4,98 | 3,53% | 98.369,00 |
| 07.05.2025 | 4,99 | 5,01 | 4,74 | 4,81 | -3,02% | 66.659,00 |
| 06.05.2025 | 5,47 | 5,49 | 4,96 | 4,96 | -9,32% | 59.146,00 |
| 05.05.2025 | 5,22 | 5,62 | 5,13 | 5,47 | 4,59% | 161.231,00 |
| 02.05.2025 | 4,82 | 5,38 | 4,81 | 5,23 | 8,28% | 149.370,00 |
| 01.05.2025 | 4,93 | 4,96 | 4,62 | 4,83 | -4,09% | 72.735,00 |
| 30.04.2025 | 4,83 | 5,04 | 4,67 | 5,04 | 2,99% | 98.897,00 |
| 29.04.2025 | 4,76 | 5,09 | 4,70 | 4,89 | 3,11% | 103.941,00 |
| 28.04.2025 | 4,68 | 4,90 | 4,63 | 4,74 | -0,47% | 22.138,00 |
| 25.04.2025 | 4,72 | 5,05 | 4,46 | 4,77 | 0,95% | 95.488,00 |
| 24.04.2025 | 4,70 | 4,89 | 4,65 | 4,72 | 0,64% | 55.221,00 |
| 23.04.2025 | 4,90 | 4,95 | 4,66 | 4,69 | 0,43% | 24.860,00 |
| 22.04.2025 | 4,55 | 4,80 | 4,44 | 4,67 | 2,41% | 37.219,00 |
| 21.04.2025 | 4,74 | 4,93 | 4,42 | 4,56 | -4,60% | 40.389,00 |
| 17.04.2025 | 4,75 | 4,98 | 4,61 | 4,78 | 1,27% | 31.302,00 |
| 16.04.2025 | 4,82 | 4,95 | 4,69 | 4,72 | -1,87% | 49.100,00 |
| 15.04.2025 | 4,62 | 4,92 | 4,62 | 4,81 | 1,05% | 57.749,00 |
| 14.04.2025 | 4,83 | 4,92 | 4,66 | 4,76 | 1,49% | 79.806,00 |
| 11.04.2025 | 4,55 | 4,70 | 4,51 | 4,69 | 4,57% | 106.903,00 |
| 10.04.2025 | 4,47 | 4,56 | 4,38 | 4,49 | -0,11% | 52.667,00 |
| 09.04.2025 | 4,20 | 4,50 | 3,90 | 4,49 | -1,10% | 292.062,00 |
| 08.04.2025 | 4,89 | 5,21 | 4,50 | 4,54 | -3,40% | 180.923,00 |
| 07.04.2025 | 5,10 | 5,19 | 4,59 | 4,70 | -6,00% | 170.329,00 |
| 04.04.2025 | 5,26 | 5,26 | 4,85 | 5,00 | -7,58% | 82.851,00 |
| 03.04.2025 | 5,45 | 5,66 | 5,31 | 5,41 | -2,08% | 41.720,00 |
| 02.04.2025 | 5,84 | 5,91 | 5,45 | 5,53 | -5,56% | 46.550,00 |
| 01.04.2025 | 5,85 | 5,89 | 5,65 | 5,85 | 0,86% | 26.072,00 |
| 31.03.2025 | 6,05 | 6,05 | 5,50 | 5,80 | -4,13% | 64.906,00 |
| 28.03.2025 | 6,17 | 6,28 | 4,75 | 6,05 | -2,26% | 407.295,00 |
| 27.03.2025 | 6,50 | 6,67 | 6,19 | 6,19 | -4,77% | 85.948,00 |
| 26.03.2025 | 6,80 | 6,80 | 6,50 | 6,50 | -2,69% | 31.040,00 |
| 25.03.2025 | 6,62 | 6,91 | 6,53 | 6,68 | -1,91% | 64.274,00 |
| 24.03.2025 | 6,77 | 6,91 | 6,66 | 6,81 | 0,00% | 35.149,00 |
| 21.03.2025 | 6,74 | 7,02 | 6,61 | 6,81 | -1,87% | 58.320,00 |
| 20.03.2025 | 6,88 | 7,15 | 6,73 | 6,94 | 0,73% | 41.741,00 |
| 19.03.2025 | 6,58 | 7,01 | 6,35 | 6,89 | 1,92% | 47.829,00 |
| 18.03.2025 | 6,81 | 7,00 | 6,71 | 6,76 | -0,73% | 48.879,00 |
| 17.03.2025 | 6,95 | 6,97 | 6,74 | 6,81 | -2,01% | 27.477,00 |
| 14.03.2025 | 6,97 | 7,11 | 6,77 | 6,95 | -0,71% | 38.785,00 |
| 13.03.2025 | 7,30 | 7,30 | 6,86 | 7,00 | -1,62% | 50.949,00 |
| 12.03.2025 | 6,74 | 7,19 | 6,54 | 7,12 | 4,33% | 47.180,00 |
| 11.03.2025 | 6,88 | 6,88 | 6,37 | 6,82 | 1,19% | 26.705,00 |
| 10.03.2025 | 6,80 | 6,97 | 6,43 | 6,74 | -1,75% | 86.302,00 |
| 07.03.2025 | 7,41 | 7,41 | 6,82 | 6,86 | -5,90% | 75.981,00 |
| 06.03.2025 | 7,27 | 7,30 | 6,98 | 7,29 | -0,55% | 30.402,00 |
| 05.03.2025 | 6,99 | 7,34 | 6,84 | 7,33 | 4,12% | 33.529,00 |
| 04.03.2025 | 7,01 | 7,19 | 6,69 | 7,04 | 0,28% | 47.027,00 |
| 03.03.2025 | 6,94 | 7,22 | 6,90 | 7,02 | 1,30% | 22.208,00 |
| 28.02.2025 | 7,05 | 7,19 | 6,85 | 6,93 | -3,01% | 52.791,00 |
| 27.02.2025 | 7,34 | 7,47 | 7,11 | 7,15 | -2,52% | 36.380,00 |
| 26.02.2025 | 7,17 | 7,52 | 6,87 | 7,33 | 2,81% | 38.757,00 |
| 25.02.2025 | 7,49 | 7,49 | 7,02 | 7,13 | -4,17% | 18.131,00 |
| 24.02.2025 | 7,48 | 7,74 | 7,40 | 7,44 | -0,53% | 74.954,00 |
| 21.02.2025 | 7,50 | 7,75 | 7,40 | 7,48 | 0,54% | 110.590,00 |
| 20.02.2025 | 7,05 | 7,45 | 6,92 | 7,44 | 5,08% | 132.426,00 |
| 19.02.2025 | 6,73 | 7,08 | 6,73 | 7,08 | 4,27% | 84.184,00 |
| 18.02.2025 | 6,74 | 6,96 | 6,51 | 6,79 | 1,34% | 78.498,00 |
| 14.02.2025 | 6,28 | 6,76 | 6,28 | 6,70 | 6,52% | 349.681,00 |
| 13.02.2025 | 6,28 | 6,63 | 6,19 | 6,29 | 0,32% | 150.963,00 |
| 12.02.2025 | 5,98 | 6,35 | 5,95 | 6,27 | 2,96% | 91.697,00 |
| 11.02.2025 | 5,82 | 6,19 | 5,63 | 6,09 | 4,10% | 51.407,00 |
| 10.02.2025 | 6,06 | 6,13 | 5,71 | 5,85 | -2,50% | 71.386,00 |
| 07.02.2025 | 6,11 | 6,20 | 5,92 | 6,00 | -2,28% | 36.338,00 |