7,400$
-5,73%
Echtzeit-Aktienkurs Profound Medical Corp
Bid:
Ask:
Aktienkurse zur Profound Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,72 | 7,92 | 7,36 | 7,42 | -5,72% | 150.726,00 |
| 11.11.2026 | 7,61 | 7,95 | 7,56 | 7,87 | 2,74% | 146.994,00 |
| 10.11.2026 | 7,40 | 8,04 | 7,40 | 7,66 | 4,36% | 230.688,00 |
| 09.11.2026 | 7,24 | 7,55 | 7,13 | 7,34 | 1,80% | 202.237,00 |
| 06.11.2026 | 6,46 | 7,22 | 6,16 | 7,21 | 5,10% | 322.373,00 |
| 05.11.2026 | 7,37 | 7,39 | 6,69 | 6,86 | -3,38% | 219.486,00 |
| 04.11.2026 | 7,05 | 7,33 | 6,76 | 7,10 | 1,58% | 425.686,00 |
| 03.11.2026 | 6,70 | 7,08 | 6,66 | 6,99 | 4,17% | 208.410,00 |
| 02.11.2026 | 6,51 | 7,11 | 6,51 | 6,71 | 2,13% | 290.309,00 |
| 30.10.2026 | 5,94 | 6,63 | 5,87 | 6,57 | 12,31% | 475.509,00 |
| 29.10.2026 | 5,83 | 5,94 | 5,81 | 5,85 | 1,04% | 67.418,00 |
| 28.10.2026 | 5,79 | 5,91 | 5,64 | 5,79 | 2,57% | 109.276,00 |
| 27.10.2026 | 5,61 | 5,75 | 5,58 | 5,65 | 1,71% | 75.832,00 |
| 26.10.2026 | 5,61 | 5,63 | 5,45 | 5,55 | -0,18% | 141.708,00 |
| 23.10.2026 | 5,79 | 5,79 | 5,54 | 5,56 | -3,47% | 135.932,00 |
| 22.10.2026 | 5,66 | 5,98 | 5,55 | 5,76 | 1,05% | 342.664,00 |
| 21.10.2026 | 5,96 | 6,00 | 5,67 | 5,70 | -3,72% | 81.834,00 |
| 20.10.2026 | 5,87 | 6,01 | 5,85 | 5,92 | 1,37% | 110.595,00 |
| 19.10.2026 | 6,25 | 6,25 | 5,84 | 5,84 | -2,83% | 96.922,00 |
| 16.10.2026 | 6,33 | 6,44 | 6,01 | 6,01 | -4,53% | 131.303,00 |
| 15.10.2026 | 6,69 | 6,74 | 6,27 | 6,30 | -4,62% | 165.006,00 |
| 14.10.2026 | 7,01 | 7,12 | 6,53 | 6,60 | -5,51% | 257.588,00 |
| 13.10.2026 | 7,19 | 7,19 | 6,84 | 6,99 | -3,66% | 371.317,00 |
| 12.10.2026 | 6,93 | 7,40 | 6,80 | 7,25 | 5,07% | 299.355,00 |
| 09.10.2026 | 6,97 | 7,25 | 6,80 | 6,90 | -0,14% | 428.719,00 |
| 08.10.2026 | 6,50 | 6,92 | 6,04 | 6,91 | 21,44% | 2.947.810,00 |
| 07.10.2026 | 6,00 | 6,11 | 5,65 | 5,69 | -6,41% | 195.764,00 |
| 06.10.2026 | 6,10 | 6,34 | 6,01 | 6,08 | 0,83% | 167.997,00 |
| 05.10.2026 | 5,84 | 6,15 | 5,84 | 6,03 | 3,25% | 133.570,00 |
| 02.10.2026 | 5,89 | 6,00 | 5,79 | 5,84 | -0,17% | 67.836,00 |
| 01.10.2026 | 5,83 | 5,98 | 5,66 | 5,85 | 0,69% | 155.603,00 |
| 30.09.2026 | 5,71 | 5,91 | 5,65 | 5,81 | 1,57% | 106.884,00 |
| 29.09.2026 | 5,97 | 5,97 | 5,71 | 5,72 | -3,54% | 77.250,00 |
| 28.09.2026 | 5,67 | 5,95 | 5,61 | 5,93 | 2,95% | 58.380,00 |
| 25.09.2026 | 5,71 | 5,86 | 5,61 | 5,76 | 2,86% | 265.310,00 |
| 24.09.2026 | 5,69 | 5,83 | 5,60 | 5,60 | -1,93% | 178.829,00 |
| 23.09.2026 | 5,84 | 6,00 | 5,64 | 5,71 | -3,06% | 82.165,00 |
| 22.09.2026 | 6,19 | 6,19 | 5,86 | 5,89 | -3,28% | 87.911,00 |
| 21.09.2026 | 5,96 | 6,40 | 5,96 | 6,09 | 3,92% | 230.690,00 |
| 18.09.2026 | 5,85 | 6,04 | 5,75 | 5,86 | -0,17% | 107.054,00 |
| 17.09.2026 | 5,90 | 6,05 | 5,85 | 5,87 | 0,69% | 126.667,00 |
| 16.09.2026 | 5,71 | 5,85 | 5,66 | 5,83 | 2,46% | 76.611,00 |
| 15.09.2026 | 5,82 | 5,85 | 5,65 | 5,69 | -2,07% | 104.163,00 |
| 14.09.2026 | 5,94 | 5,97 | 5,78 | 5,81 | -2,68% | 66.376,00 |
| 11.09.2026 | 6,09 | 6,45 | 5,50 | 5,97 | 0,34% | 362.007,00 |
| 10.09.2026 | 6,75 | 6,80 | 5,91 | 5,95 | -12,50% | 217.270,00 |
| 09.09.2026 | 6,81 | 6,90 | 6,52 | 6,80 | 0,00% | 323.053,00 |
| 08.09.2026 | 6,83 | 6,90 | 6,75 | 6,80 | -1,31% | 70.683,00 |
| 04.09.2026 | 6,80 | 6,96 | 6,75 | 6,89 | 1,17% | 28.696,00 |
| 03.09.2026 | 6,90 | 6,92 | 6,80 | 6,81 | -0,15% | 29.886,00 |
| 02.09.2026 | 6,91 | 7,06 | 6,74 | 6,82 | 0,22% | 29.867,00 |
| 01.09.2026 | 6,78 | 6,94 | 6,73 | 6,81 | -0,07% | 62.346,00 |
| 31.08.2026 | 6,81 | 6,98 | 6,72 | 6,81 | -0,58% | 64.692,00 |
| 28.08.2026 | 6,86 | 6,94 | 6,82 | 6,85 | -1,58% | 18.199,00 |
| 27.08.2026 | 7,11 | 7,17 | 6,87 | 6,96 | -2,11% | 48.398,00 |
| 26.08.2026 | 6,86 | 7,41 | 6,83 | 7,11 | 4,41% | 263.109,00 |
| 25.08.2026 | 6,85 | 6,97 | 6,73 | 6,81 | 0,15% | 145.767,00 |
| 24.08.2026 | 6,81 | 7,08 | 6,80 | 6,80 | 0,15% | 56.356,00 |
| 21.08.2026 | 6,75 | 6,85 | 6,53 | 6,79 | 2,03% | 74.849,00 |
| 20.08.2026 | 7,09 | 7,09 | 6,57 | 6,66 | -6,00% | 69.979,00 |
| 19.08.2026 | 7,07 | 7,30 | 7,02 | 7,08 | 1,14% | 129.849,00 |
| 18.08.2026 | 6,87 | 7,16 | 6,78 | 7,00 | 6,54% | 262.648,00 |
| 17.08.2026 | 6,60 | 6,99 | 6,51 | 6,57 | -0,90% | 120.873,00 |
| 14.08.2026 | 6,65 | 6,80 | 6,55 | 6,63 | -0,90% | 100.414,00 |
| 13.08.2026 | 6,99 | 7,15 | 6,67 | 6,69 | -3,88% | 109.935,00 |
| 12.08.2026 | 7,04 | 7,04 | 6,79 | 6,96 | -0,43% | 116.865,00 |
| 11.08.2026 | 7,33 | 7,38 | 6,94 | 6,99 | -4,51% | 124.148,00 |
| 10.08.2026 | 7,52 | 7,52 | 7,15 | 7,32 | -1,21% | 54.607,00 |
| 07.08.2026 | 7,18 | 7,70 | 7,06 | 7,41 | -6,68% | 129.260,00 |
| 06.08.2026 | 7,92 | 8,12 | 7,64 | 7,94 | -0,13% | 86.050,00 |
| 05.08.2026 | 8,38 | 8,44 | 7,92 | 7,95 | -4,90% | 98.865,00 |
| 04.08.2026 | 8,15 | 8,50 | 7,93 | 8,36 | 1,21% | 102.622,00 |
| 03.08.2026 | 7,38 | 8,40 | 7,28 | 8,26 | 11,92% | 225.168,00 |
| 31.07.2026 | 7,28 | 7,44 | 7,09 | 7,38 | 1,37% | 32.819,00 |
| 30.07.2026 | 7,26 | 7,36 | 7,14 | 7,28 | 0,55% | 30.906,00 |
| 29.07.2026 | 7,25 | 7,50 | 7,04 | 7,24 | 0,00% | 246.429,00 |
| 28.07.2026 | 7,34 | 7,46 | 7,01 | 7,24 | -1,23% | 80.994,00 |
| 27.07.2026 | 7,14 | 7,78 | 7,07 | 7,33 | 0,96% | 594.480,00 |
| 24.07.2026 | 6,63 | 7,44 | 6,63 | 7,26 | 5,07% | 272.420,00 |
| 23.07.2026 | 6,87 | 6,96 | 6,76 | 6,91 | -1,14% | 13.505,00 |
| 22.07.2026 | 6,87 | 7,05 | 6,83 | 6,99 | 1,16% | 23.201,00 |
| 21.07.2026 | 6,86 | 6,94 | 6,75 | 6,91 | 1,47% | 51.290,00 |
| 20.07.2026 | 6,87 | 6,95 | 6,70 | 6,81 | -0,58% | 50.740,00 |
| 17.07.2026 | 6,70 | 6,97 | 6,64 | 6,85 | 1,03% | 33.765,00 |
| 16.07.2026 | 6,97 | 7,20 | 6,76 | 6,78 | -2,02% | 62.019,00 |
| 15.07.2026 | 7,16 | 7,21 | 6,86 | 6,92 | -2,54% | 73.404,00 |
| 14.07.2026 | 7,19 | 7,20 | 6,76 | 7,10 | -0,70% | 67.006,00 |
| 13.07.2026 | 7,05 | 7,22 | 6,95 | 7,15 | 1,56% | 89.894,00 |
| 10.07.2026 | 7,47 | 7,49 | 6,91 | 7,04 | -4,74% | 61.456,00 |
| 09.07.2026 | 7,48 | 7,88 | 7,27 | 7,39 | -1,86% | 212.284,00 |
| 08.07.2026 | 7,30 | 7,58 | 7,28 | 7,53 | 1,07% | 19.361,00 |
| 07.07.2026 | 7,49 | 7,50 | 7,06 | 7,45 | 1,57% | 122.350,00 |
| 06.07.2026 | 6,88 | 7,41 | 6,80 | 7,34 | 7,71% | 294.596,00 |
| 02.07.2026 | 6,85 | 6,90 | 6,75 | 6,81 | 0,29% | 23.191,00 |
| 01.07.2026 | 6,64 | 6,87 | 6,55 | 6,79 | 2,11% | 35.959,00 |
| 30.06.2026 | 6,59 | 6,77 | 6,54 | 6,65 | 1,53% | 75.963,00 |
| 29.06.2026 | 6,58 | 6,62 | 6,40 | 6,55 | 0,77% | 29.449,00 |
| 26.06.2026 | 6,30 | 6,58 | 6,30 | 6,50 | 2,20% | 13.630,00 |
| 25.06.2026 | 6,53 | 6,67 | 6,31 | 6,36 | -2,30% | 35.543,00 |
| 24.06.2026 | 6,55 | 6,80 | 6,50 | 6,51 | -0,15% | 32.773,00 |