1,030$
3,94%
Echtzeit-Aktienkurs PRF Technologies Ltd.
Bid:
Ask:
Aktienkurse zur PRF Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 0,97 | 1,11 | 0,97 | 1,03 | 5,08% | 220.595,00 |
| 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 |
| 06.05.2026 | 1,96 | 1,96 | 1,87 | 1,91 | -1,04% | 12.671,00 |
| 05.05.2026 | 1,98 | 1,98 | 1,91 | 1,93 | -2,03% | 10.021,00 |
| 04.05.2026 | 1,96 | 1,98 | 1,87 | 1,97 | 4,23% | 17.942,00 |
| 01.05.2026 | 1,90 | 1,99 | 1,89 | 1,89 | -2,07% | 14.993,00 |
| 30.04.2026 | 1,98 | 2,00 | 1,86 | 1,93 | 2,66% | 41.040,00 |
| 29.04.2026 | 2,06 | 2,06 | 1,88 | 1,88 | -7,84% | 41.274,00 |
| 28.04.2026 | 2,19 | 2,27 | 1,98 | 2,04 | -10,92% | 1.138.232,00 |
| 27.04.2026 | 2,24 | 2,34 | 2,20 | 2,29 | 0,44% | 9.025,00 |
| 24.04.2026 | 2,39 | 2,39 | 2,27 | 2,28 | -5,39% | 15.184,00 |
| 23.04.2026 | 2,46 | 2,52 | 2,38 | 2,41 | -3,21% | 5.164,00 |
| 22.04.2026 | 2,51 | 2,54 | 2,46 | 2,49 | -2,73% | 12.138,00 |
| 21.04.2026 | 2,64 | 2,67 | 2,52 | 2,56 | -3,03% | 9.942,00 |
| 20.04.2026 | 2,63 | 2,70 | 2,63 | 2,64 | -3,30% | 19.361,00 |
| 17.04.2026 | 2,71 | 2,78 | 2,64 | 2,73 | 2,63% | 25.942,00 |
| 16.04.2026 | 2,66 | 2,75 | 2,65 | 2,66 | -2,56% | 17.348,00 |
| 15.04.2026 | 2,66 | 2,73 | 2,60 | 2,73 | -0,73% | 17.014,00 |
| 14.04.2026 | 2,69 | 2,84 | 2,63 | 2,75 | 0,47% | 43.512,00 |
| 13.04.2026 | 2,59 | 2,74 | 2,55 | 2,74 | 3,28% | 43.609,00 |
| 10.04.2026 | 2,39 | 2,76 | 2,38 | 2,65 | 9,96% | 110.299,00 |
| 09.04.2026 | 2,30 | 2,71 | 2,25 | 2,41 | 2,99% | 97.805,00 |
| 08.04.2026 | 2,12 | 2,48 | 2,12 | 2,34 | 3,31% | 99.318,00 |
| 07.04.2026 | 2,35 | 2,50 | 2,17 | 2,27 | -10,47% | 310.979,00 |
| 06.04.2026 | 2,44 | 2,88 | 2,33 | 2,53 | 20,48% | 28.220.885,00 |
| 02.04.2026 | 2,09 | 2,12 | 2,04 | 2,10 | -0,47% | 6.574,00 |
| 01.04.2026 | 2,03 | 2,21 | 2,02 | 2,11 | 4,20% | 10.339,00 |
| 31.03.2026 | 1,92 | 2,14 | 1,85 | 2,03 | 4,38% | 16.391,00 |
| 30.03.2026 | 2,07 | 2,31 | 1,80 | 1,94 | -6,73% | 65.507,00 |
| 27.03.2026 | 2,42 | 2,63 | 2,08 | 2,08 | -14,40% | 66.269,00 |
| 26.03.2026 | 2,24 | 2,43 | 2,20 | 2,43 | 9,46% | 42.429,00 |
| 25.03.2026 | 2,20 | 2,30 | 2,20 | 2,22 | -1,33% | 8.345,00 |
| 24.03.2026 | 2,23 | 2,25 | 2,16 | 2,25 | -1,32% | 11.391,00 |
| 23.03.2026 | 2,31 | 2,32 | 2,08 | 2,28 | 0,00% | 25.230,00 |
| 20.03.2026 | 2,30 | 2,47 | 2,27 | 2,28 | -0,44% | 20.971,00 |
| 19.03.2026 | 2,35 | 2,41 | 2,29 | 2,29 | -1,72% | 29.458,00 |
| 18.03.2026 | 2,43 | 2,51 | 2,27 | 2,33 | -3,71% | 9.366,00 |
| 17.03.2026 | 2,60 | 2,66 | 2,34 | 2,42 | -6,20% | 36.688,00 |
| 16.03.2026 | 2,71 | 2,78 | 2,51 | 2,58 | -7,19% | 46.800,00 |
| 13.03.2026 | 2,80 | 2,95 | 2,72 | 2,78 | -2,11% | 21.076,00 |
| 12.03.2026 | 2,68 | 2,88 | 2,68 | 2,84 | -1,39% | 13.114,00 |
| 11.03.2026 | 2,67 | 2,94 | 2,62 | 2,88 | 7,87% | 41.623,00 |
| 10.03.2026 | 2,57 | 2,73 | 2,57 | 2,67 | 1,91% | 21.724,00 |
| 09.03.2026 | 2,54 | 2,64 | 2,50 | 2,62 | 0,00% | 26.403,00 |