23,338$
-2,11%
Echtzeit-Aktienkurs Primo Water Corp
Bid:
Ask:
Aktienkurse zur Primo Water Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 23,71 | 23,85 | 23,18 | 23,28 | -2,35% | 1.220.542,00 |
| 05.09.2024 | 22,04 | 24,17 | 22,03 | 23,84 | 9,01% | 2.425.522,00 |
| 04.09.2024 | 22,09 | 22,20 | 21,84 | 21,87 | -1,26% | 1.061.591,00 |
| 03.09.2024 | 21,96 | 22,21 | 21,91 | 22,15 | 0,23% | 736.641,00 |
| 30.08.2024 | 22,11 | 22,16 | 21,67 | 22,10 | 0,41% | 629.111,00 |
| 29.08.2024 | 22,10 | 22,17 | 21,90 | 22,01 | 0,09% | 636.840,00 |
| 28.08.2024 | 22,14 | 22,14 | 21,85 | 21,99 | -0,32% | 688.454,00 |
| 27.08.2024 | 22,05 | 22,30 | 21,80 | 22,06 | 0,50% | 1.053.092,00 |
| 26.08.2024 | 22,14 | 22,16 | 21,92 | 21,95 | 0,05% | 979.411,00 |
| 23.08.2024 | 22,23 | 22,24 | 21,54 | 21,94 | -0,41% | 3.051.176,00 |
| 22.08.2024 | 22,07 | 22,13 | 21,89 | 22,03 | -0,32% | 758.458,00 |
| 21.08.2024 | 22,11 | 22,18 | 22,01 | 22,10 | 0,27% | 597.380,00 |
| 20.08.2024 | 22,10 | 22,12 | 21,86 | 22,04 | -0,45% | 786.659,00 |
| 19.08.2024 | 22,13 | 22,19 | 21,97 | 22,14 | 0,18% | 562.034,00 |
| 16.08.2024 | 21,88 | 22,19 | 21,83 | 22,10 | 0,87% | 894.118,00 |
| 15.08.2024 | 22,18 | 22,25 | 21,90 | 21,91 | 0,14% | 787.138,00 |
| 14.08.2024 | 21,70 | 21,88 | 21,59 | 21,88 | 0,92% | 659.838,00 |
| 13.08.2024 | 21,57 | 21,71 | 21,39 | 21,68 | 0,84% | 625.868,00 |
| 12.08.2024 | 21,65 | 21,78 | 21,36 | 21,50 | -0,23% | 861.276,00 |
| 09.08.2024 | 21,53 | 21,80 | 21,38 | 21,55 | 0,70% | 754.907,00 |
| 08.08.2024 | 21,19 | 21,74 | 20,16 | 21,40 | -1,83% | 1.382.198,00 |
| 07.08.2024 | 21,91 | 22,11 | 21,73 | 21,80 | -0,18% | 1.043.450,00 |
| 06.08.2024 | 21,55 | 22,11 | 21,33 | 21,84 | 1,44% | 1.150.148,00 |
| 05.08.2024 | 21,50 | 21,65 | 21,27 | 21,53 | -2,80% | 961.642,00 |
| 02.08.2024 | 21,84 | 22,21 | 21,62 | 22,15 | -0,14% | 1.432.535,00 |
| 01.08.2024 | 22,08 | 22,25 | 21,89 | 22,18 | 1,14% | 948.721,00 |
| 31.07.2024 | 21,88 | 22,13 | 21,61 | 21,93 | 0,41% | 1.526.530,00 |
| 30.07.2024 | 21,50 | 21,88 | 21,29 | 21,84 | 2,10% | 845.095,00 |
| 29.07.2024 | 21,48 | 21,67 | 21,17 | 21,39 | -0,97% | 1.209.986,00 |
| 26.07.2024 | 21,47 | 21,66 | 21,34 | 21,60 | 1,12% | 867.044,00 |
| 25.07.2024 | 21,16 | 21,57 | 21,07 | 21,36 | 1,38% | 1.580.687,00 |
| 24.07.2024 | 20,97 | 21,39 | 20,90 | 21,07 | 0,29% | 1.378.344,00 |
| 23.07.2024 | 20,84 | 21,15 | 20,73 | 21,01 | 0,62% | 1.156.497,00 |
| 22.07.2024 | 20,79 | 21,02 | 20,60 | 20,88 | 2,10% | 873.919,00 |
| 19.07.2024 | 20,47 | 20,60 | 20,32 | 20,45 | 0,25% | 758.429,00 |
| 18.07.2024 | 20,59 | 20,70 | 20,32 | 20,40 | -1,35% | 985.820,00 |
| 17.07.2024 | 20,88 | 21,06 | 20,65 | 20,68 | -1,48% | 1.156.132,00 |
| 16.07.2024 | 20,71 | 21,07 | 20,51 | 20,99 | 2,19% | 1.346.749,00 |
| 15.07.2024 | 20,91 | 20,98 | 20,30 | 20,54 | -1,30% | 905.304,00 |
| 12.07.2024 | 21,31 | 21,42 | 20,72 | 20,81 | -1,75% | 1.449.426,00 |
| 11.07.2024 | 21,23 | 21,34 | 20,97 | 21,18 | 0,57% | 2.260.048,00 |
| 10.07.2024 | 20,94 | 21,30 | 20,83 | 21,06 | 1,30% | 851.135,00 |
| 09.07.2024 | 21,04 | 21,12 | 20,79 | 20,79 | -1,00% | 1.011.748,00 |
| 08.07.2024 | 21,29 | 21,36 | 20,97 | 21,00 | -0,66% | 1.233.508,00 |
| 05.07.2024 | 21,23 | 21,36 | 21,03 | 21,14 | 0,67% | 1.293.265,00 |
| 03.07.2024 | 21,26 | 21,35 | 20,97 | 21,00 | -0,28% | 552.190,00 |
| 02.07.2024 | 21,30 | 21,48 | 21,05 | 21,06 | -0,85% | 1.649.605,00 |
| 01.07.2024 | 21,88 | 21,88 | 21,11 | 21,24 | -2,84% | 1.864.944,00 |
| 28.06.2024 | 22,30 | 22,32 | 21,82 | 21,86 | -1,31% | 2.700.463,00 |
| 27.06.2024 | 22,08 | 22,22 | 21,95 | 22,15 | 0,77% | 961.197,00 |
| 26.06.2024 | 22,00 | 22,25 | 21,92 | 21,98 | -0,81% | 922.652,00 |
| 25.06.2024 | 21,96 | 22,22 | 21,85 | 22,16 | 1,19% | 1.882.658,00 |
| 24.06.2024 | 22,07 | 22,32 | 21,88 | 21,90 | -1,13% | 1.832.597,00 |
| 21.06.2024 | 21,97 | 22,26 | 21,80 | 22,15 | 0,68% | 1.951.323,00 |
| 20.06.2024 | 22,31 | 22,40 | 21,83 | 22,00 | -0,90% | 1.921.223,00 |
| 18.06.2024 | 22,90 | 23,37 | 22,17 | 22,20 | -2,59% | 2.579.576,00 |
| 17.06.2024 | 24,73 | 25,61 | 22,35 | 22,79 | 2,06% | 7.225.330,00 |
| 14.06.2024 | 22,46 | 22,57 | 22,18 | 22,33 | -1,76% | 768.105,00 |
| 13.06.2024 | 22,76 | 22,88 | 22,32 | 22,73 | -0,61% | 882.972,00 |
| 12.06.2024 | 23,35 | 23,35 | 22,85 | 22,87 | 0,18% | 1.171.512,00 |
| 11.06.2024 | 22,70 | 23,07 | 22,61 | 22,83 | 0,00% | 1.116.080,00 |
| 10.06.2024 | 22,76 | 22,91 | 22,72 | 22,83 | -0,35% | 847.112,00 |
| 07.06.2024 | 22,64 | 22,96 | 22,46 | 22,91 | 0,39% | 1.019.879,00 |
| 06.06.2024 | 22,78 | 23,06 | 22,61 | 22,82 | -0,26% | 1.106.862,00 |
| 05.06.2024 | 22,85 | 23,01 | 22,74 | 22,88 | 0,44% | 1.346.255,00 |
| 04.06.2024 | 22,63 | 23,00 | 22,47 | 22,78 | 0,53% | 1.266.341,00 |
| 03.06.2024 | 22,63 | 22,79 | 22,27 | 22,66 | 0,44% | 594.582,00 |
| 31.05.2024 | 22,50 | 22,71 | 22,41 | 22,56 | 0,89% | 1.165.051,00 |
| 30.05.2024 | 22,20 | 22,48 | 22,20 | 22,36 | 0,90% | 748.920,00 |
| 29.05.2024 | 22,46 | 22,72 | 22,13 | 22,16 | -2,08% | 1.308.531,00 |
| 28.05.2024 | 22,95 | 22,95 | 22,45 | 22,63 | -0,09% | 1.088.622,00 |
| 24.05.2024 | 22,24 | 22,75 | 22,09 | 22,65 | 2,21% | 1.025.220,00 |
| 23.05.2024 | 22,21 | 22,32 | 21,95 | 22,16 | -0,45% | 1.238.232,00 |
| 22.05.2024 | 22,00 | 22,26 | 21,92 | 22,26 | 0,54% | 856.150,00 |
| 21.05.2024 | 21,72 | 22,15 | 21,62 | 22,14 | 1,70% | 1.923.513,00 |
| 20.05.2024 | 22,30 | 22,36 | 21,73 | 21,77 | 1,21% | 1.036.340,00 |
| 17.05.2024 | 21,41 | 21,56 | 21,20 | 21,51 | 1,27% | 1.156.840,00 |
| 16.05.2024 | 21,36 | 21,39 | 21,10 | 21,24 | -0,56% | 1.635.348,00 |
| 15.05.2024 | 21,26 | 21,46 | 21,14 | 21,36 | 0,71% | 816.949,00 |
| 14.05.2024 | 21,23 | 21,40 | 20,98 | 21,21 | 0,52% | 1.651.847,00 |
| 13.05.2024 | 21,35 | 21,50 | 21,09 | 21,10 | -0,38% | 1.722.301,00 |
| 10.05.2024 | 21,21 | 21,69 | 21,17 | 21,18 | 0,91% | 2.402.275,00 |
| 09.05.2024 | 20,43 | 23,11 | 20,41 | 20,99 | 4,38% | 5.443.629,00 |
| 08.05.2024 | 20,04 | 20,29 | 20,04 | 20,11 | -0,10% | 1.638.849,00 |
| 07.05.2024 | 19,94 | 20,37 | 19,82 | 20,13 | 1,16% | 1.860.304,00 |
| 06.05.2024 | 20,00 | 20,17 | 19,87 | 19,90 | 0,05% | 1.414.139,00 |
| 03.05.2024 | 19,78 | 19,93 | 19,64 | 19,89 | 1,22% | 1.065.609,00 |
| 02.05.2024 | 19,08 | 19,68 | 19,08 | 19,65 | 3,42% | 1.436.072,00 |
| 01.05.2024 | 18,89 | 19,15 | 18,84 | 19,00 | 0,69% | 1.509.234,00 |
| 30.04.2024 | 18,92 | 19,01 | 18,81 | 18,87 | -0,53% | 1.108.262,00 |
| 29.04.2024 | 18,94 | 19,01 | 18,82 | 18,97 | 0,11% | 1.112.556,00 |
| 26.04.2024 | 18,83 | 19,01 | 18,81 | 18,95 | 0,53% | 525.716,00 |
| 25.04.2024 | 18,75 | 18,93 | 18,66 | 18,85 | 0,00% | 888.758,00 |
| 24.04.2024 | 18,64 | 19,02 | 18,52 | 18,85 | 0,59% | 1.048.166,00 |
| 23.04.2024 | 18,60 | 18,86 | 18,56 | 18,74 | 0,70% | 1.119.511,00 |
| 22.04.2024 | 18,46 | 18,64 | 18,40 | 18,61 | 0,98% | 1.241.809,00 |
| 19.04.2024 | 18,09 | 18,47 | 18,03 | 18,43 | 1,71% | 815.422,00 |
| 18.04.2024 | 17,85 | 18,17 | 17,82 | 18,12 | 1,74% | 1.372.191,00 |
| 17.04.2024 | 17,66 | 17,86 | 17,60 | 17,81 | 1,48% | 1.103.915,00 |
| 16.04.2024 | 17,42 | 17,57 | 17,28 | 17,55 | 0,23% | 1.166.031,00 |