0,960$
-1,23%
Echtzeit-Aktienkurs PRF Technologies Ltd.
Bid:
Ask:
Aktienkurse zur PRF Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 0,97 | 0,97 | 0,95 | 0,95 | -2,63% | 11.829,00 |
| 28.09.2026 | 0,99 | 1,02 | 0,96 | 0,97 | -0,67% | 41.318,00 |
| 25.09.2026 | 0,99 | 1,02 | 0,95 | 0,98 | -1,32% | 43.478,00 |
| 24.09.2026 | 1,01 | 1,01 | 0,97 | 0,99 | -2,45% | 33.140,00 |
| 23.09.2026 | 0,96 | 1,09 | 0,96 | 1,02 | 9,08% | 157.833,00 |
| 22.09.2026 | 0,98 | 0,99 | 0,90 | 0,93 | -4,07% | 57.887,00 |
| 21.09.2026 | 1,02 | 1,08 | 0,95 | 0,97 | -4,90% | 125.187,00 |
| 18.09.2026 | 1,05 | 1,06 | 1,01 | 1,02 | 0,00% | 96.002,00 |
| 17.09.2026 | 1,00 | 1,14 | 0,97 | 1,02 | 0,99% | 272.709,00 |
| 16.09.2026 | 0,91 | 1,27 | 0,91 | 1,01 | 12,22% | 6.016.956,00 |
| 15.09.2026 | 0,86 | 0,92 | 0,85 | 0,90 | 4,65% | 77.561,00 |
| 14.09.2026 | 0,91 | 0,91 | 0,86 | 0,86 | 0,00% | 22.667,00 |
| 11.09.2026 | 0,91 | 0,93 | 0,85 | 0,86 | -6,62% | 88.810,00 |
| 10.09.2026 | 0,96 | 0,96 | 0,92 | 0,92 | -1,53% | 50.431,00 |
| 09.09.2026 | 0,98 | 0,98 | 0,94 | 0,94 | 0,31% | 26.976,00 |
| 08.09.2026 | 0,99 | 0,99 | 0,93 | 0,93 | -3,68% | 26.021,00 |
| 04.09.2026 | 1,00 | 1,00 | 0,93 | 0,97 | -1,14% | 51.281,00 |
| 03.09.2026 | 0,95 | 1,01 | 0,92 | 0,98 | 0,43% | 708.399,00 |
| 02.09.2026 | 0,94 | 0,98 | 0,94 | 0,98 | 2,52% | 26.495,00 |
| 01.09.2026 | 0,96 | 0,96 | 0,94 | 0,95 | 0,09% | 21.258,00 |
| 31.08.2026 | 1,00 | 1,00 | 0,94 | 0,95 | -1,13% | 46.552,00 |
| 28.08.2026 | 0,99 | 1,02 | 0,94 | 0,96 | -2,61% | 41.970,00 |
| 27.08.2026 | 0,99 | 1,02 | 0,99 | 0,99 | 2,33% | 83.118,00 |
| 26.08.2026 | 0,99 | 0,99 | 0,95 | 0,96 | -4,52% | 61.533,00 |
| 25.08.2026 | 1,03 | 1,05 | 0,98 | 1,01 | -0,01% | 45.685,00 |
| 24.08.2026 | 0,98 | 1,01 | 0,96 | 1,01 | 1,30% | 41.623,00 |
| 21.08.2026 | 1,00 | 1,05 | 0,98 | 1,00 | -1,29% | 67.994,00 |
| 20.08.2026 | 0,98 | 1,01 | 0,97 | 1,01 | 0,00% | 53.120,00 |
| 19.08.2026 | 0,93 | 1,03 | 0,91 | 1,01 | 7,22% | 123.106,00 |
| 18.08.2026 | 0,97 | 0,97 | 0,94 | 0,94 | -2,93% | 98.751,00 |
| 17.08.2026 | 1,00 | 1,02 | 0,94 | 0,97 | -5,79% | 152.632,00 |
| 14.08.2026 | 1,07 | 1,08 | 0,95 | 1,03 | -13,45% | 353.797,00 |
| 13.08.2026 | 1,05 | 1,19 | 1,01 | 1,19 | 13,33% | 5.515.440,00 |
| 12.08.2026 | 1,05 | 1,08 | 1,02 | 1,05 | -3,67% | 65.260,00 |
| 11.08.2026 | 1,06 | 1,11 | 1,03 | 1,09 | 4,81% | 77.634,00 |
| 10.08.2026 | 1,08 | 1,17 | 1,04 | 1,04 | 0,00% | 135.812,00 |
| 07.08.2026 | 1,09 | 1,12 | 1,03 | 1,04 | -7,14% | 250.501,00 |
| 06.08.2026 | 1,07 | 1,13 | 1,06 | 1,12 | 0,00% | 54.115,00 |
| 05.08.2026 | 1,15 | 1,18 | 1,11 | 1,12 | -2,18% | 42.310,00 |
| 04.08.2026 | 1,00 | 1,15 | 1,00 | 1,15 | 13,37% | 176.793,00 |
| 03.08.2026 | 1,01 | 1,04 | 0,99 | 1,01 | 1,00% | 81.375,00 |
| 31.07.2026 | 1,02 | 1,03 | 0,99 | 1,00 | -2,91% | 120.654,00 |
| 30.07.2026 | 0,97 | 1,11 | 0,97 | 1,03 | 5,08% | 210.402,00 |
| 29.07.2026 | 1,06 | 1,29 | 0,98 | 0,98 | -7,55% | 611.558,00 |
| 28.07.2026 | 1,07 | 1,12 | 1,04 | 1,06 | -2,72% | 99.336,00 |
| 27.07.2026 | 1,13 | 1,20 | 1,08 | 1,09 | -3,96% | 335.538,00 |
| 24.07.2026 | 1,15 | 1,19 | 1,10 | 1,14 | -1,30% | 97.034,00 |
| 23.07.2026 | 1,20 | 1,20 | 1,13 | 1,15 | -2,54% | 79.699,00 |
| 22.07.2026 | 1,20 | 1,23 | 1,16 | 1,18 | -1,67% | 281.581,00 |
| 21.07.2026 | 1,13 | 1,21 | 1,13 | 1,20 | 4,35% | 63.558,00 |
| 20.07.2026 | 1,20 | 1,22 | 1,14 | 1,15 | -3,36% | 57.316,00 |
| 17.07.2026 | 1,17 | 1,22 | 1,16 | 1,19 | 0,85% | 65.700,00 |
| 16.07.2026 | 1,29 | 1,29 | 1,16 | 1,18 | -7,09% | 93.834,00 |
| 15.07.2026 | 1,23 | 1,28 | 1,18 | 1,27 | 3,25% | 293.590,00 |
| 14.07.2026 | 1,24 | 1,27 | 1,22 | 1,23 | -0,40% | 73.313,00 |
| 13.07.2026 | 1,33 | 1,34 | 1,23 | 1,24 | -8,52% | 143.446,00 |
| 10.07.2026 | 1,43 | 1,43 | 1,35 | 1,35 | -4,93% | 87.933,00 |
| 09.07.2026 | 1,31 | 1,45 | 1,28 | 1,42 | 12,70% | 309.732,00 |
| 08.07.2026 | 1,32 | 1,33 | 1,23 | 1,26 | -5,26% | 315.536,00 |
| 07.07.2026 | 1,39 | 1,40 | 1,33 | 1,33 | -4,66% | 89.790,00 |
| 06.07.2026 | 1,38 | 1,40 | 1,34 | 1,40 | 2,57% | 68.208,00 |
| 02.07.2026 | 1,36 | 1,49 | 1,35 | 1,36 | 0,00% | 164.030,00 |
| 01.07.2026 | 1,38 | 1,43 | 1,36 | 1,36 | -2,16% | 109.580,00 |
| 30.06.2026 | 1,40 | 1,41 | 1,35 | 1,39 | -3,47% | 141.720,00 |
| 29.06.2026 | 1,41 | 1,44 | 1,36 | 1,44 | -4,64% | 327.017,00 |
| 26.06.2026 | 1,61 | 1,61 | 1,50 | 1,51 | -5,03% | 453.563,00 |
| 25.06.2026 | 1,60 | 2,28 | 1,46 | 1,59 | 10,42% | 14.648.055,00 |
| 24.06.2026 | 1,45 | 1,53 | 1,37 | 1,44 | -2,37% | 136.784,00 |
| 23.06.2026 | 1,54 | 1,55 | 1,47 | 1,48 | -8,39% | 193.409,00 |
| 22.06.2026 | 1,61 | 1,84 | 1,57 | 1,61 | -2,42% | 555.055,00 |
| 18.06.2026 | 1,66 | 1,75 | 1,39 | 1,65 | -9,84% | 456.984,00 |
| 17.06.2026 | 1,72 | 1,99 | 1,72 | 1,83 | -0,54% | 782.549,00 |
| 16.06.2026 | 1,68 | 2,02 | 1,50 | 1,84 | -26,40% | 2.820.875,00 |
| 15.06.2026 | 1,37 | 3,94 | 1,36 | 2,50 | 83,82% | 43.899.785,00 |
| 12.06.2026 | 1,43 | 1,48 | 1,36 | 1,36 | -7,48% | 152.932,00 |
| 11.06.2026 | 1,53 | 1,53 | 1,45 | 1,47 | -5,16% | 99.937,00 |
| 10.06.2026 | 1,41 | 1,57 | 1,37 | 1,55 | 9,00% | 156.164,00 |
| 09.06.2026 | 1,41 | 1,52 | 1,33 | 1,42 | -2,27% | 349.424,00 |
| 08.06.2026 | 1,53 | 1,58 | 1,38 | 1,46 | -8,49% | 267.654,00 |
| 05.06.2026 | 1,70 | 1,74 | 1,51 | 1,59 | -11,17% | 333.285,00 |
| 04.06.2026 | 1,82 | 2,00 | 1,72 | 1,79 | -3,24% | 503.149,00 |
| 03.06.2026 | 1,85 | 2,01 | 1,84 | 1,85 | -8,42% | 407.608,00 |
| 02.06.2026 | 1,80 | 2,10 | 1,76 | 2,02 | 0,00% | 1.005.788,00 |
| 01.06.2026 | 2,35 | 2,35 | 1,87 | 2,02 | -32,67% | 3.002.767,00 |
| 29.05.2026 | 4,74 | 5,39 | 2,36 | 3,00 | 118,98% | 57.104.406,00 |
| 28.05.2026 | 1,35 | 1,47 | 1,35 | 1,37 | 1,48% | 163.596,00 |
| 27.05.2026 | 1,33 | 1,38 | 1,30 | 1,35 | 0,75% | 26.916,00 |
| 26.05.2026 | 1,46 | 1,48 | 1,31 | 1,34 | -10,07% | 84.765,00 |
| 22.05.2026 | 1,37 | 1,53 | 1,34 | 1,49 | 0,00% | 114.415,00 |
| 21.05.2026 | 1,42 | 1,49 | 1,28 | 1,49 | -7,45% | 837.216,00 |
| 20.05.2026 | 1,50 | 1,61 | 1,48 | 1,61 | 10,27% | 10.700,00 |
| 19.05.2026 | 1,53 | 1,55 | 1,41 | 1,46 | -3,95% | 15.422,00 |
| 18.05.2026 | 1,59 | 1,59 | 1,49 | 1,52 | -3,80% | 12.895,00 |
| 15.05.2026 | 1,60 | 1,61 | 1,50 | 1,58 | -1,25% | 26.441,00 |
| 14.05.2026 | 1,59 | 1,67 | 1,53 | 1,60 | -0,62% | 17.650,00 |
| 13.05.2026 | 1,64 | 1,65 | 1,57 | 1,61 | -3,59% | 14.610,00 |
| 12.05.2026 | 1,73 | 1,80 | 1,67 | 1,67 | -8,24% | 19.729,00 |
| 11.05.2026 | 1,86 | 1,88 | 1,75 | 1,82 | -6,19% | 20.102,00 |
| 08.05.2026 | 1,96 | 1,96 | 1,81 | 1,94 | 1,57% | 23.753,00 |
| 07.05.2026 | 1,95 | 1,98 | 1,91 | 1,91 | 0,00% | 23.483,00 |