28,750€
3,05%
Echtzeit-Aktienkurs PYRUM INNOV.AG NA O.N.
Bid:
Ask:
Aktienkurse zur PYRUM INNOV.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,50 | 30,00 | 28,10 | 28,10 | 0,72% | 300,00 |
| 21.11.2024 | 26,40 | 27,90 | 26,40 | 27,90 | 4,89% | - |
| 20.11.2024 | 26,70 | 28,00 | 26,60 | 26,60 | -0,75% | 5,00 |
| 19.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 18.11.2024 | 26,40 | 27,20 | 26,40 | 27,20 | 1,49% | - |
| 15.11.2024 | 27,40 | 27,40 | 26,80 | 26,80 | -3,25% | 10,00 |
| 14.11.2024 | 27,30 | 27,70 | 27,30 | 27,70 | 0,00% | - |
| 13.11.2024 | 27,50 | 27,70 | 27,50 | 27,70 | -1,42% | - |
| 12.11.2024 | 27,30 | 28,10 | 27,30 | 28,10 | 0,00% | - |
| 11.11.2024 | 27,50 | 28,10 | 27,50 | 28,10 | 0,00% | - |
| 08.11.2024 | 27,70 | 28,10 | 27,70 | 28,10 | 0,00% | - |
| 07.11.2024 | 27,70 | 28,20 | 27,70 | 28,10 | -0,35% | 5,00 |
| 06.11.2024 | 29,00 | 29,00 | 28,20 | 28,20 | -2,76% | 52,00 |
| 05.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 04.11.2024 | 28,40 | 30,30 | 28,40 | 29,00 | 0,00% | 200,00 |
| 01.11.2024 | 31,70 | 31,80 | 29,00 | 29,00 | 1,40% | 1.226,00 |
| 31.10.2024 | 28,30 | 29,00 | 28,30 | 28,60 | -2,05% | - |
| 30.10.2024 | 29,20 | 31,30 | 29,20 | 29,20 | -1,68% | 300,00 |
| 29.10.2024 | 29,20 | 31,30 | 29,20 | 29,70 | 3,85% | 27,00 |
| 28.10.2024 | 30,80 | 30,80 | 28,60 | 28,60 | 1,42% | 206,00 |
| 25.10.2024 | 27,50 | 28,20 | 27,50 | 28,20 | -6,00% | - |
| 24.10.2024 | 28,20 | 30,00 | 28,00 | 30,00 | 4,17% | 164,00 |
| 23.10.2024 | 26,80 | 28,80 | 26,80 | 28,80 | -5,57% | 300,00 |
| 22.10.2024 | 27,20 | 30,50 | 26,60 | 30,50 | 12,55% | 13,00 |
| 21.10.2024 | 26,40 | 27,10 | 26,40 | 27,10 | 0,74% | - |
| 18.10.2024 | 25,80 | 26,90 | 25,80 | 26,90 | 5,08% | 85,00 |
| 17.10.2024 | 28,00 | 28,00 | 25,60 | 25,60 | -9,54% | - |
| 16.10.2024 | 30,60 | 30,60 | 28,30 | 28,30 | -4,39% | - |
| 15.10.2024 | 30,20 | 30,80 | 29,60 | 29,60 | -9,76% | - |
| 14.10.2024 | 30,10 | 32,80 | 30,10 | 32,80 | 3,80% | 161,00 |
| 11.10.2024 | 26,00 | 31,60 | 24,50 | 31,60 | 10,88% | 68,00 |
| 10.10.2024 | 24,00 | 28,50 | 24,00 | 28,50 | 18,75% | 550,00 |
| 09.10.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 08.10.2024 | 25,00 | 25,00 | 24,20 | 24,20 | -0,41% | 200,00 |
| 07.10.2024 | 23,90 | 25,10 | 23,90 | 24,30 | 0,83% | - |
| 04.10.2024 | 23,80 | 25,40 | 23,80 | 24,10 | 0,00% | 20,00 |
| 03.10.2024 | 24,00 | 24,50 | 24,00 | 24,10 | -1,63% | - |
| 02.10.2024 | 23,60 | 24,70 | 23,60 | 24,50 | 1,66% | - |
| 01.10.2024 | 24,20 | 24,70 | 24,10 | 24,10 | -1,63% | 300,00 |
| 30.09.2024 | 24,10 | 24,50 | 24,10 | 24,50 | 0,41% | - |
| 27.09.2024 | 24,10 | 24,40 | 24,10 | 24,40 | 0,41% | - |
| 26.09.2024 | 24,60 | 25,10 | 24,30 | 24,30 | -3,19% | 100,00 |
| 25.09.2024 | 24,80 | 25,10 | 24,80 | 25,10 | 0,00% | - |
| 24.09.2024 | 24,70 | 25,30 | 24,70 | 25,10 | 0,00% | - |
| 23.09.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 20.09.2024 | 24,70 | 25,10 | 24,70 | 25,10 | 0,40% | - |
| 19.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 20,00 |
| 18.09.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | - |
| 17.09.2024 | 24,70 | 25,00 | 24,70 | 25,00 | 0,00% | - |
| 16.09.2024 | 25,70 | 25,70 | 25,00 | 25,00 | -5,66% | - |
| 13.09.2024 | 24,60 | 27,00 | 24,60 | 26,50 | 13,25% | 156,00 |
| 12.09.2024 | 22,70 | 23,40 | 22,70 | 23,40 | 2,63% | - |
| 11.09.2024 | 23,40 | 23,60 | 22,80 | 22,80 | 0,88% | - |
| 10.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 09.09.2024 | 22,50 | 24,20 | 22,50 | 22,80 | 0,88% | 50,00 |
| 06.09.2024 | 24,10 | 24,10 | 22,60 | 22,60 | -7,38% | 60,00 |
| 05.09.2024 | 25,40 | 26,50 | 23,80 | 24,40 | -6,51% | 569,00 |
| 04.09.2024 | 26,40 | 26,40 | 26,00 | 26,10 | -2,25% | 265,00 |
| 03.09.2024 | 26,60 | 27,30 | 26,60 | 26,70 | -1,48% | - |
| 02.09.2024 | 26,60 | 27,10 | 26,60 | 27,10 | -1,09% | - |
| 30.08.2024 | 27,50 | 28,00 | 27,40 | 27,40 | -3,86% | 400,00 |
| 29.08.2024 | 27,50 | 28,50 | 27,50 | 28,50 | 3,64% | 50,00 |
| 28.08.2024 | 26,10 | 27,80 | 26,10 | 27,50 | -7,41% | 50,00 |
| 27.08.2024 | 25,60 | 29,70 | 25,20 | 29,70 | 13,79% | 36,00 |
| 26.08.2024 | 26,20 | 28,50 | 26,10 | 26,10 | -3,69% | 112,00 |
| 23.08.2024 | 31,00 | 31,00 | 27,10 | 27,10 | -2,52% | 40,00 |
| 22.08.2024 | 27,70 | 29,80 | 27,70 | 27,80 | -2,80% | 250,00 |
| 21.08.2024 | 27,80 | 28,60 | 27,80 | 28,60 | -0,35% | - |
| 20.08.2024 | 27,90 | 28,70 | 27,90 | 28,70 | 0,00% | - |
| 19.08.2024 | 28,10 | 28,80 | 28,10 | 28,70 | -0,35% | - |
| 16.08.2024 | 28,20 | 29,00 | 28,20 | 28,80 | -1,03% | - |
| 15.08.2024 | 28,30 | 29,20 | 28,30 | 29,10 | -0,34% | - |
| 14.08.2024 | 28,90 | 29,20 | 28,90 | 29,20 | -2,67% | - |
| 13.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,54% | 100,00 |
| 12.08.2024 | 32,10 | 32,10 | 30,00 | 31,10 | 4,71% | 20,00 |
| 09.08.2024 | 29,00 | 29,70 | 29,00 | 29,70 | 0,34% | - |
| 08.08.2024 | 28,10 | 29,60 | 28,10 | 29,60 | 2,42% | - |
| 07.08.2024 | 28,80 | 30,40 | 28,80 | 28,90 | -1,70% | 578,00 |
| 06.08.2024 | 27,20 | 30,30 | 27,20 | 29,40 | 0,00% | 220,00 |
| 05.08.2024 | 34,30 | 34,30 | 29,00 | 29,40 | -6,67% | 410,00 |
| 02.08.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -4,26% | - |
| 01.08.2024 | 32,10 | 33,00 | 30,80 | 32,90 | -0,30% | 513,00 |
| 31.07.2024 | 32,10 | 33,00 | 32,10 | 33,00 | 0,30% | - |
| 30.07.2024 | 30,50 | 34,70 | 30,50 | 32,90 | 5,79% | 15,00 |
| 29.07.2024 | 30,60 | 31,10 | 30,60 | 31,10 | 0,00% | - |
| 26.07.2024 | 30,40 | 32,00 | 30,40 | 31,10 | 1,97% | 20,00 |
| 25.07.2024 | 30,40 | 30,50 | 30,40 | 30,50 | 0,00% | - |
| 24.07.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,61% | 1,00 |
| 23.07.2024 | 30,60 | 31,00 | 30,60 | 31,00 | -5,20% | 50,00 |
| 22.07.2024 | 31,60 | 32,70 | 31,60 | 32,70 | 0,00% | 19,00 |
| 19.07.2024 | 30,80 | 33,00 | 30,80 | 32,70 | 2,83% | 415,00 |
| 18.07.2024 | 31,00 | 32,60 | 31,00 | 31,80 | 0,32% | 200,00 |
| 17.07.2024 | 30,40 | 31,70 | 30,40 | 31,70 | 2,59% | - |
| 16.07.2024 | 30,50 | 33,00 | 30,50 | 30,90 | 0,98% | 3,00 |
| 15.07.2024 | 30,40 | 32,00 | 30,40 | 30,60 | -1,29% | 56,00 |
| 12.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 11.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 10.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | - |
| 09.07.2024 | 30,10 | 31,10 | 30,10 | 31,10 | -6,61% | - |
| 08.07.2024 | 30,20 | 33,30 | 30,20 | 33,30 | 6,73% | 9,00 |