4,500$
228,47%
Echtzeit-Aktienkurs PRF Technologies Ltd.
Bid:
Ask:
Aktienkurse zur PRF Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,19 | 6,26 | 4,10 | 4,51 | 229,20% | 1.656.211,00 |
| 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 |
| 06.03.2026 | 2,75 | 2,76 | 2,53 | 2,62 | -4,73% | 29.260,00 |
| 05.03.2026 | 2,90 | 2,97 | 2,53 | 2,75 | -1,43% | 42.715,00 |
| 04.03.2026 | 2,76 | 2,88 | 2,76 | 2,79 | -0,71% | 12.511,00 |
| 03.03.2026 | 2,93 | 2,93 | 2,76 | 2,81 | -4,10% | 32.257,00 |
| 02.03.2026 | 2,79 | 2,99 | 2,77 | 2,93 | -1,35% | 33.753,00 |
| 27.02.2026 | 3,15 | 3,17 | 2,93 | 2,97 | -7,19% | 12.921,00 |
| 26.02.2026 | 3,02 | 3,22 | 2,98 | 3,20 | 4,23% | 30.120,00 |
| 25.02.2026 | 2,85 | 3,10 | 2,85 | 3,07 | 6,23% | 31.606,00 |
| 24.02.2026 | 3,00 | 3,06 | 2,83 | 2,89 | -3,02% | 42.538,00 |
| 23.02.2026 | 3,35 | 3,45 | 2,95 | 2,98 | -13,87% | 107.222,00 |
| 20.02.2026 | 3,25 | 3,60 | 3,24 | 3,46 | 3,59% | 106.019,00 |
| 19.02.2026 | 3,13 | 3,36 | 3,08 | 3,34 | 4,38% | 31.849,00 |
| 18.02.2026 | 3,16 | 3,32 | 3,11 | 3,20 | -4,19% | 120.060,00 |
| 17.02.2026 | 2,90 | 3,64 | 2,85 | 3,34 | 12,84% | 161.875,00 |
| 13.02.2026 | 2,82 | 3,20 | 2,81 | 2,96 | 1,72% | 72.365,00 |
| 12.02.2026 | 2,89 | 3,28 | 2,60 | 2,91 | -9,06% | 270.004,00 |
| 11.02.2026 | 3,63 | 3,71 | 2,57 | 3,20 | 8,47% | 11.325.645,00 |
| 10.02.2026 | 2,98 | 3,02 | 2,73 | 2,95 | -1,01% | 271.974,00 |
| 09.02.2026 | 2,89 | 3,26 | 2,83 | 2,98 | 403,38% | 303.193,00 |
| 06.02.2026 | 0,68 | 0,72 | 0,55 | 0,59 | -80,41% | 258.828,00 |
| 05.02.2026 | 3,14 | 3,20 | 2,91 | 3,02 | -6,66% | 332.598,00 |
| 04.02.2026 | 3,34 | 3,40 | 3,12 | 3,24 | -4,75% | 201.688,00 |
| 03.02.2026 | 3,50 | 3,64 | 3,27 | 3,40 | 1,01% | 316.863,00 |
| 02.02.2026 | 3,43 | 3,83 | 3,31 | 3,37 | -2,02% | 182.235,00 |
| 30.01.2026 | 3,43 | 3,65 | 3,34 | 3,43 | -2,98% | 105.431,00 |
| 29.01.2026 | 3,69 | 3,70 | 3,44 | 3,54 | -3,79% | 130.033,00 |
| 28.01.2026 | 3,65 | 3,85 | 3,65 | 3,68 | 0,40% | 142.291,00 |
| 27.01.2026 | 3,71 | 3,78 | 3,62 | 3,67 | -4,10% | 100.689,00 |
| 26.01.2026 | 3,95 | 4,04 | 3,75 | 3,82 | -2,49% | 111.120,00 |
| 23.01.2026 | 4,35 | 4,45 | 3,85 | 3,92 | -15,16% | 329.900,00 |
| 22.01.2026 | 4,52 | 4,69 | 4,31 | 4,62 | -2,28% | 261.448,00 |
| 21.01.2026 | 4,40 | 4,89 | 4,35 | 4,73 | -3,22% | 412.113,00 |
| 20.01.2026 | 4,31 | 5,05 | 4,23 | 4,89 | -13,54% | 1.797.065,00 |
| 16.01.2026 | 4,87 | 7,95 | 4,38 | 5,65 | 37,96% | 64.154.937,00 |
| 15.01.2026 | 4,20 | 4,20 | 3,95 | 4,10 | -0,96% | 22.963.214,00 |
| 14.01.2026 | 3,95 | 4,15 | 3,90 | 4,14 | 2,26% | 121.762,00 |
| 13.01.2026 | 4,14 | 4,14 | 3,85 | 4,04 | 0,73% | 219.728,00 |
| 12.01.2026 | 4,20 | 4,62 | 3,90 | 4,01 | -5,55% | 690.745,00 |
| 09.01.2026 | 4,55 | 4,60 | 4,00 | 4,25 | 0,06% | 330.644,00 |
| 08.01.2026 | 3,67 | 4,35 | 3,67 | 4,25 | 16,87% | 384.905,00 |
| 07.01.2026 | 3,51 | 3,63 | 3,48 | 3,63 | 3,78% | 31.006,00 |
| 06.01.2026 | 3,39 | 3,55 | 3,39 | 3,50 | 3,38% | 18.642,00 |