5,210$
-1,88%
Echtzeit-Aktienkurs Profound Medical Corp
Bid:
Ask:
Aktienkurse zur Profound Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,29 | 5,67 | 4,81 | 5,21 | -1,88% | 255.023,00 |
| 06.03.2026 | 6,51 | 6,73 | 5,19 | 5,31 | -28,92% | 53,00 |
| 05.03.2026 | 7,37 | 7,59 | 7,11 | 7,47 | -0,13% | 84.294,00 |
| 04.03.2026 | 7,29 | 7,57 | 7,15 | 7,48 | 2,82% | 48.257,00 |
| 03.03.2026 | 7,23 | 7,43 | 7,05 | 7,28 | -2,48% | 58.622,00 |
| 02.03.2026 | 7,50 | 7,85 | 7,25 | 7,46 | -1,97% | 138.952,00 |
| 27.02.2026 | 7,72 | 7,99 | 7,55 | 7,61 | -2,12% | 107.564,00 |
| 26.02.2026 | 7,45 | 7,82 | 7,45 | 7,78 | 5,07% | 200.841,00 |
| 25.02.2026 | 7,11 | 7,53 | 7,06 | 7,40 | 3,50% | 115.427,00 |
| 24.02.2026 | 7,15 | 7,26 | 6,98 | 7,15 | 0,00% | 80.625,00 |
| 23.02.2026 | 6,96 | 7,17 | 6,78 | 7,15 | 2,73% | 67.480,00 |
| 20.02.2026 | 6,92 | 7,12 | 6,86 | 6,96 | -0,29% | 66.244,00 |
| 19.02.2026 | 7,00 | 7,09 | 6,80 | 6,98 | -0,57% | 46.053,00 |
| 18.02.2026 | 6,62 | 7,11 | 6,54 | 7,02 | 5,09% | 106.870,00 |
| 17.02.2026 | 6,56 | 6,77 | 6,32 | 6,68 | 1,21% | 65.499,00 |
| 13.02.2026 | 6,32 | 6,78 | 6,23 | 6,60 | 5,94% | 202.295,00 |
| 12.02.2026 | 6,46 | 6,46 | 6,00 | 6,23 | -3,26% | 110.845,00 |
| 11.02.2026 | 6,36 | 6,49 | 6,02 | 6,44 | 1,26% | 274.164,00 |
| 10.02.2026 | 6,51 | 6,82 | 6,33 | 6,36 | -2,15% | 297.676,00 |
| 09.02.2026 | 6,48 | 6,73 | 6,27 | 6,50 | 0,15% | 84.445,00 |
| 06.02.2026 | 6,35 | 6,83 | 6,31 | 6,49 | 2,69% | 97.209,00 |
| 05.02.2026 | 6,84 | 6,84 | 6,31 | 6,32 | -7,33% | 213.382,00 |
| 04.02.2026 | 7,07 | 7,12 | 6,62 | 6,82 | -3,40% | 386.416,00 |
| 03.02.2026 | 7,80 | 7,97 | 6,84 | 7,06 | -9,02% | 332.957,00 |
| 02.02.2026 | 7,47 | 8,03 | 7,37 | 7,76 | 3,47% | 260.551,00 |
| 30.01.2026 | 7,39 | 7,59 | 7,22 | 7,50 | 0,27% | 83.231,00 |
| 29.01.2026 | 7,58 | 7,59 | 7,28 | 7,48 | -1,32% | 113.014,00 |
| 28.01.2026 | 7,82 | 7,88 | 7,55 | 7,58 | -2,32% | 96.643,00 |
| 27.01.2026 | 7,75 | 8,15 | 7,57 | 7,76 | -0,51% | 108.998,00 |
| 26.01.2026 | 7,95 | 7,96 | 7,72 | 7,80 | -2,01% | 98.694,00 |
| 23.01.2026 | 7,71 | 8,13 | 7,40 | 7,96 | 2,98% | 310.073,00 |
| 22.01.2026 | 8,08 | 8,26 | 7,72 | 7,73 | -3,37% | 88.977,00 |
| 21.01.2026 | 7,94 | 8,06 | 7,59 | 8,00 | 1,52% | 93.969,00 |
| 20.01.2026 | 8,15 | 8,33 | 7,78 | 7,88 | -4,14% | 176.280,00 |
| 16.01.2026 | 8,39 | 8,60 | 8,18 | 8,22 | -1,44% | 118.609,00 |
| 15.01.2026 | 7,68 | 8,47 | 7,45 | 8,34 | 9,45% | 498.574,00 |
| 14.01.2026 | 8,39 | 8,55 | 7,55 | 7,62 | -9,07% | 470.609,00 |
| 13.01.2026 | 8,64 | 8,95 | 8,30 | 8,38 | -3,12% | 674.057,00 |
| 12.01.2026 | 8,46 | 8,77 | 8,12 | 8,65 | 2,49% | 489.467,00 |
| 09.01.2026 | 8,52 | 8,56 | 8,36 | 8,44 | -0,47% | 99.168,00 |
| 08.01.2026 | 8,21 | 8,62 | 7,96 | 8,48 | 3,29% | 320.462,00 |
| 07.01.2026 | 7,78 | 8,30 | 7,78 | 8,21 | 6,21% | 352.420,00 |
| 06.01.2026 | 7,63 | 7,90 | 7,51 | 7,73 | -0,51% | 100.337,00 |
| 05.01.2026 | 7,69 | 7,95 | 7,33 | 7,77 | 1,44% | 165.111,00 |