1,100€
7,84%
Echtzeit-Aktienkurs Pyramid AG
Bid:
Ask:
Aktienkurse zur Pyramid AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 7,84% | - |
| 13.05.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 10.05.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 09.05.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 08.05.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 07.05.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 06.05.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 03.05.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 02.05.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 30.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 29.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 26.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 25.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | 200,00 |
| 24.04.2024 | 1,03 | 1,08 | 1,03 | 1,08 | 1,89% | 1.200,00 |
| 23.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 22.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 19.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 18.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 17.04.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 0,96% | 5.000,00 |
| 16.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 15.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 12.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 8,25% | - |
| 11.04.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -3,96% | - |
| 10.04.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -6,48% | - |
| 09.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 08.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 05.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 04.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 03.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 02.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -6,67% | - |
| 28.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 8,60% | 3.800,00 |
| 27.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,90% | - |
| 26.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,89% | - |
| 25.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,02% | - |
| 22.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,11% | - |
| 21.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,60% | - |
| 20.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 90,00 |
| 19.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,35% | - |
| 18.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 15.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,44% | - |
| 14.03.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 7,83% | 4.000,00 |
| 13.03.2024 | 1,26 | 1,26 | 1,15 | 1,15 | -10,85% | 1.120,00 |
| 12.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
| 11.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 08.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,94% | - |
| 07.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,73% | - |
| 06.03.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -5,88% | 4.000,00 |
| 05.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 04.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 01.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 29.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,09% | - |
| 28.02.2024 | 1,41 | 1,54 | 1,38 | 1,38 | 12,20% | 4.300,00 |
| 27.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 26.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 23.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 1.220,00 |
| 22.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 21.02.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -1,26% | 10,00 |
| 20.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,91% | - |
| 19.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,13% | - |
| 16.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,49% | - |
| 15.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | - |
| 14.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,06% | - |
| 13.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 12.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,45% | 2.000,00 |
| 09.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,51% | - |
| 08.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 07.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,45% | - |
| 06.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,78% | - |
| 05.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 02.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 01.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,21% | - |
| 31.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,89% | - |
| 30.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 29.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,80% | - |
| 26.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 25.01.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -1,55% | 180,00 |
| 24.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -4,09% | - |
| 23.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 22.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,67% | - |
| 19.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 18.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 1.120,00 |
| 17.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 16.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 15.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | 2.000,00 |
| 12.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 4,18% | - |
| 11.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -3,66% | - |
| 10.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -5,54% | - |
| 09.01.2024 | 1,37 | 1,45 | 1,37 | 1,45 | 2,85% | 5,00 |
| 08.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,10% | - |
| 05.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | - |
| 04.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,35% | - |
| 03.01.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 4,93% | 1.500,00 |
| 02.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 29.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -1,06% | - |
| 28.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 27.12.2023 | 1,30 | 1,45 | 1,30 | 1,45 | 8,21% | 1.000,00 |
| 22.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 21.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | 12,24% | - |
| 20.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | - |
| 19.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | -3,67% | - |