13,420$
1,13%
Echtzeit-Aktienkurs Perimeter Solutions SA
Bid:
Ask:
Aktienkurse zur Perimeter Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 12,87 | 12,98 | 12,74 | 12,82 | -0,54% | 707.249,00 |
| 12.12.2024 | 13,16 | 13,28 | 12,86 | 12,89 | -2,13% | 601.761,00 |
| 11.12.2024 | 12,91 | 13,37 | 12,79 | 13,17 | 2,65% | 758.448,00 |
| 10.12.2024 | 12,92 | 13,12 | 12,79 | 12,83 | -0,54% | 743.246,00 |
| 09.12.2024 | 13,15 | 13,70 | 12,87 | 12,90 | 1,26% | 827.256,00 |
| 06.12.2024 | 12,65 | 12,83 | 12,52 | 12,74 | 0,16% | 552.905,00 |
| 05.12.2024 | 12,82 | 12,95 | 12,59 | 12,72 | -0,70% | 608.152,00 |
| 04.12.2024 | 13,19 | 13,24 | 12,74 | 12,81 | -3,32% | 643.450,00 |
| 03.12.2024 | 13,12 | 13,29 | 12,83 | 13,25 | 2,79% | 607.999,00 |
| 02.12.2024 | 12,77 | 13,10 | 12,71 | 12,89 | 0,70% | 639.577,00 |
| 29.11.2024 | 12,73 | 12,86 | 12,61 | 12,80 | 1,59% | 328.892,00 |
| 27.11.2024 | 12,90 | 13,10 | 12,46 | 12,60 | -2,10% | 638.370,00 |
| 26.11.2024 | 13,11 | 13,11 | 12,85 | 12,87 | -1,83% | 737.375,00 |
| 25.11.2024 | 13,00 | 13,24 | 12,77 | 13,11 | -0,15% | 1.752.676,00 |
| 22.11.2024 | 12,80 | 13,28 | 12,55 | 13,13 | 1,23% | 979.969,00 |
| 21.11.2024 | 13,64 | 13,64 | 12,96 | 12,97 | -3,35% | 628.882,00 |
| 20.11.2024 | 13,37 | 13,49 | 12,97 | 13,42 | 1,13% | 1.933.298,00 |
| 19.11.2024 | 12,35 | 13,42 | 12,17 | 13,27 | 7,54% | 1.471.743,00 |
| 18.11.2024 | 12,13 | 12,54 | 12,10 | 12,34 | 1,48% | 751.067,00 |
| 15.11.2024 | 12,39 | 12,60 | 11,98 | 12,16 | 0,33% | 1.593.062,00 |
| 14.11.2024 | 12,14 | 12,33 | 11,81 | 12,12 | 0,17% | 1.224.466,00 |
| 13.11.2024 | 12,55 | 12,56 | 11,88 | 12,10 | -1,06% | 1.366.241,00 |
| 12.11.2024 | 13,91 | 13,99 | 11,75 | 12,23 | -13,14% | 2.352.274,00 |
| 11.11.2024 | 14,17 | 14,35 | 13,95 | 14,08 | 0,79% | 1.147.767,00 |
| 08.11.2024 | 13,93 | 14,19 | 13,90 | 13,97 | 0,07% | 648.610,00 |
| 07.11.2024 | 14,12 | 14,19 | 13,88 | 13,96 | -0,85% | 670.173,00 |
| 06.11.2024 | 14,34 | 14,44 | 13,84 | 14,08 | 4,30% | 1.512.601,00 |
| 05.11.2024 | 13,67 | 13,67 | 13,35 | 13,50 | -1,32% | 1.089.738,00 |
| 04.11.2024 | 13,48 | 14,19 | 13,48 | 13,68 | 1,48% | 1.111.242,00 |
| 01.11.2024 | 13,34 | 13,49 | 13,12 | 13,48 | 1,51% | 571.043,00 |
| 31.10.2024 | 13,50 | 13,63 | 13,27 | 13,28 | -2,42% | 456.599,00 |
| 30.10.2024 | 13,42 | 13,84 | 13,42 | 13,61 | 0,29% | 467.225,00 |
| 29.10.2024 | 13,35 | 13,63 | 13,25 | 13,57 | 0,74% | 333.804,00 |
| 28.10.2024 | 13,44 | 13,68 | 13,40 | 13,47 | 1,13% | 389.524,00 |
| 25.10.2024 | 13,50 | 13,70 | 13,18 | 13,32 | -0,08% | 445.487,00 |
| 24.10.2024 | 13,18 | 13,43 | 13,06 | 13,33 | 1,06% | 388.703,00 |
| 23.10.2024 | 13,22 | 13,36 | 12,98 | 13,19 | -0,83% | 342.074,00 |
| 22.10.2024 | 13,18 | 13,50 | 13,12 | 13,30 | 0,76% | 418.606,00 |
| 21.10.2024 | 13,48 | 13,52 | 13,06 | 13,20 | -2,22% | 378.456,00 |
| 18.10.2024 | 13,41 | 13,74 | 13,32 | 13,50 | 0,75% | 551.429,00 |
| 17.10.2024 | 13,42 | 13,62 | 13,37 | 13,40 | -0,07% | 440.695,00 |
| 16.10.2024 | 13,28 | 13,49 | 13,19 | 13,41 | 2,05% | 630.450,00 |
| 15.10.2024 | 12,97 | 13,40 | 12,84 | 13,14 | 1,23% | 628.108,00 |
| 14.10.2024 | 12,96 | 13,10 | 12,70 | 12,98 | 0,46% | 442.867,00 |
| 11.10.2024 | 12,53 | 12,99 | 12,53 | 12,92 | 3,19% | 526.717,00 |
| 10.10.2024 | 12,45 | 12,60 | 12,38 | 12,52 | -0,95% | 396.546,00 |
| 09.10.2024 | 12,36 | 12,76 | 12,33 | 12,64 | 1,94% | 501.630,00 |
| 08.10.2024 | 12,82 | 12,82 | 12,36 | 12,40 | -3,43% | 559.286,00 |
| 07.10.2024 | 12,95 | 13,19 | 12,73 | 12,84 | -1,76% | 965.999,00 |
| 04.10.2024 | 13,21 | 13,24 | 12,90 | 13,07 | 0,23% | 739.428,00 |
| 03.10.2024 | 13,33 | 13,50 | 12,75 | 13,04 | -1,21% | 918.527,00 |
| 02.10.2024 | 13,34 | 13,43 | 12,75 | 13,20 | -1,71% | 747.672,00 |
| 01.10.2024 | 13,47 | 13,48 | 12,92 | 13,43 | -0,15% | 644.744,00 |
| 30.09.2024 | 13,30 | 13,67 | 13,14 | 13,45 | 1,59% | 1.120.288,00 |
| 27.09.2024 | 13,11 | 13,31 | 13,03 | 13,24 | 0,84% | 827.063,00 |
| 26.09.2024 | 13,21 | 13,40 | 12,99 | 13,13 | 0,61% | 618.899,00 |
| 25.09.2024 | 13,13 | 13,15 | 12,95 | 13,05 | 0,00% | 677.509,00 |
| 24.09.2024 | 12,56 | 13,24 | 12,50 | 13,05 | 4,65% | 1.426.367,00 |
| 23.09.2024 | 12,56 | 12,66 | 12,29 | 12,47 | -0,24% | 454.900,00 |
| 20.09.2024 | 12,57 | 12,69 | 12,34 | 12,50 | -1,26% | 1.286.114,00 |
| 19.09.2024 | 12,61 | 12,72 | 12,22 | 12,66 | 2,51% | 512.605,00 |
| 18.09.2024 | 12,39 | 12,75 | 12,27 | 12,35 | 0,16% | 628.107,00 |
| 17.09.2024 | 12,04 | 12,36 | 11,97 | 12,33 | 2,32% | 655.184,00 |
| 16.09.2024 | 12,52 | 12,59 | 12,03 | 12,05 | 0,67% | 480.927,00 |
| 13.09.2024 | 11,87 | 12,11 | 11,76 | 11,97 | 2,13% | 509.186,00 |
| 12.09.2024 | 11,19 | 11,73 | 11,19 | 11,72 | 4,92% | 693.684,00 |
| 11.09.2024 | 11,07 | 11,21 | 10,81 | 11,17 | 0,36% | 370.218,00 |
| 10.09.2024 | 11,00 | 11,14 | 10,83 | 11,13 | 0,18% | 615.409,00 |
| 09.09.2024 | 11,16 | 11,26 | 11,10 | 11,11 | -0,09% | 520.622,00 |
| 06.09.2024 | 11,21 | 11,31 | 10,97 | 11,12 | -1,42% | 508.838,00 |
| 05.09.2024 | 11,46 | 11,49 | 11,21 | 11,28 | -0,97% | 291.990,00 |
| 04.09.2024 | 11,61 | 11,76 | 11,35 | 11,39 | -2,48% | 497.486,00 |
| 03.09.2024 | 11,70 | 11,76 | 11,42 | 11,68 | -0,26% | 459.989,00 |
| 30.08.2024 | 11,47 | 11,77 | 11,47 | 11,71 | 2,36% | 603.635,00 |
| 29.08.2024 | 11,33 | 11,73 | 11,16 | 11,44 | 1,51% | 905.237,00 |
| 28.08.2024 | 11,30 | 11,64 | 11,26 | 11,27 | -0,70% | 583.940,00 |
| 27.08.2024 | 11,34 | 11,49 | 11,19 | 11,35 | -0,35% | 379.480,00 |
| 26.08.2024 | 11,22 | 11,54 | 11,10 | 11,39 | 2,61% | 893.043,00 |
| 23.08.2024 | 10,93 | 11,31 | 10,84 | 11,10 | 1,83% | 1.273.312,00 |
| 22.08.2024 | 10,90 | 11,03 | 10,80 | 10,90 | 0,46% | 627.202,00 |
| 21.08.2024 | 10,52 | 10,98 | 10,50 | 10,85 | 3,33% | 1.333.840,00 |
| 20.08.2024 | 10,79 | 10,83 | 10,38 | 10,50 | -2,33% | 808.867,00 |
| 19.08.2024 | 10,85 | 11,03 | 10,74 | 10,75 | -0,46% | 781.127,00 |
| 16.08.2024 | 10,53 | 10,80 | 10,41 | 10,80 | 2,86% | 816.608,00 |
| 15.08.2024 | 10,56 | 10,82 | 10,44 | 10,50 | 0,86% | 685.800,00 |
| 14.08.2024 | 10,40 | 10,44 | 10,16 | 10,41 | -0,19% | 442.708,00 |
| 13.08.2024 | 10,29 | 10,49 | 10,08 | 10,43 | 1,36% | 387.622,00 |
| 12.08.2024 | 10,40 | 10,44 | 10,13 | 10,29 | 0,39% | 561.090,00 |
| 09.08.2024 | 10,48 | 10,50 | 10,15 | 10,25 | -1,54% | 493.730,00 |
| 08.08.2024 | 10,20 | 10,43 | 9,93 | 10,41 | 4,41% | 692.726,00 |
| 07.08.2024 | 10,50 | 10,72 | 9,91 | 9,97 | -2,25% | 945.091,00 |
| 06.08.2024 | 9,39 | 10,25 | 9,30 | 10,20 | 8,40% | 839.055,00 |
| 05.08.2024 | 8,92 | 9,45 | 8,26 | 9,41 | -2,89% | 857.327,00 |
| 02.08.2024 | 10,02 | 10,26 | 9,20 | 9,69 | -9,69% | 1.115.343,00 |
| 01.08.2024 | 11,33 | 11,38 | 10,05 | 10,73 | 10,73% | 2.005.993,00 |
| 31.07.2024 | 9,32 | 9,84 | 9,17 | 9,69 | 3,97% | 1.765.263,00 |
| 30.07.2024 | 9,24 | 9,41 | 9,13 | 9,32 | 1,30% | 1.209.471,00 |
| 29.07.2024 | 8,99 | 9,27 | 8,91 | 9,20 | 2,68% | 1.529.530,00 |
| 26.07.2024 | 9,09 | 9,09 | 8,85 | 8,96 | 1,24% | 520.424,00 |
| 25.07.2024 | 8,84 | 9,03 | 8,69 | 8,85 | 0,23% | 654.112,00 |