13,420$
1,13%
Echtzeit-Aktienkurs Perimeter Solutions SA
Bid:
Ask:
Aktienkurse zur Perimeter Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 23,01 | 23,24 | 21,97 | 21,99 | -3,38% | 1.190.894,00 |
| 13.03.2026 | 23,21 | 23,37 | 22,66 | 22,76 | -1,26% | 744.653,00 |
| 12.03.2026 | 23,08 | 23,39 | 22,77 | 23,05 | -1,03% | 1.065.479,00 |
| 11.03.2026 | 23,02 | 23,41 | 22,72 | 23,29 | -0,64% | 778.875,00 |
| 10.03.2026 | 23,92 | 23,99 | 23,29 | 23,44 | -1,60% | 983.784,00 |
| 09.03.2026 | 23,10 | 23,95 | 22,70 | 23,82 | 1,23% | 1.211.354,00 |
| 06.03.2026 | 23,65 | 24,02 | 23,36 | 23,53 | -3,29% | 1.152.794,00 |
| 05.03.2026 | 23,91 | 24,41 | 23,65 | 24,33 | 0,75% | 1.688.870,00 |
| 04.03.2026 | 24,44 | 24,53 | 23,79 | 24,15 | -0,86% | 1.137.664,00 |
| 03.03.2026 | 23,18 | 24,42 | 23,08 | 24,36 | 4,73% | 1.430.347,00 |
| 02.03.2026 | 23,50 | 23,54 | 22,69 | 23,26 | -0,94% | 2.065.072,00 |
| 27.02.2026 | 23,39 | 23,53 | 22,78 | 23,48 | -0,09% | 2.054.169,00 |
| 26.02.2026 | 25,17 | 25,17 | 22,58 | 23,50 | -10,88% | 2.129.389,00 |
| 25.02.2026 | 26,59 | 26,85 | 26,05 | 26,37 | -0,04% | 1.167.423,00 |
| 24.02.2026 | 26,38 | 26,83 | 26,18 | 26,38 | 0,73% | 660.363,00 |
| 23.02.2026 | 26,55 | 26,55 | 25,84 | 26,19 | -1,69% | 817.937,00 |
| 20.02.2026 | 26,83 | 27,22 | 26,27 | 26,64 | -1,19% | 728.024,00 |
| 19.02.2026 | 26,58 | 27,03 | 26,41 | 26,96 | 0,04% | 751.431,00 |
| 18.02.2026 | 26,64 | 27,39 | 26,39 | 26,95 | 1,85% | 834.302,00 |
| 17.02.2026 | 26,14 | 26,89 | 26,01 | 26,46 | 0,92% | 781.456,00 |
| 13.02.2026 | 25,47 | 26,45 | 25,01 | 26,22 | 0,96% | 799.501,00 |
| 12.02.2026 | 27,79 | 28,24 | 25,86 | 25,97 | -5,08% | 1.057.639,00 |
| 11.02.2026 | 27,69 | 27,99 | 27,14 | 27,36 | 0,37% | 788.841,00 |
| 10.02.2026 | 26,91 | 27,49 | 26,85 | 27,26 | 0,48% | 812.732,00 |
| 09.02.2026 | 27,07 | 27,39 | 26,71 | 27,13 | 0,71% | 654.891,00 |
| 06.02.2026 | 26,77 | 27,22 | 26,63 | 26,94 | 2,98% | 972.156,00 |
| 05.02.2026 | 26,37 | 27,33 | 26,02 | 26,16 | -2,42% | 897.866,00 |
| 04.02.2026 | 26,79 | 26,85 | 26,00 | 26,81 | 0,71% | 1.024.484,00 |
| 03.02.2026 | 26,64 | 27,01 | 26,26 | 26,62 | 1,60% | 685.833,00 |
| 02.02.2026 | 25,86 | 26,52 | 25,82 | 26,20 | 0,19% | 841.610,00 |
| 30.01.2026 | 25,66 | 26,30 | 25,17 | 26,15 | 0,65% | 1.259.434,00 |
| 29.01.2026 | 26,86 | 26,89 | 25,81 | 25,98 | -1,89% | 1.102.312,00 |
| 28.01.2026 | 26,91 | 27,15 | 26,27 | 26,48 | -0,94% | 736.311,00 |
| 27.01.2026 | 27,58 | 27,80 | 26,68 | 26,73 | -2,84% | 838.071,00 |
| 26.01.2026 | 28,44 | 28,61 | 27,38 | 27,51 | -2,52% | 549.868,00 |
| 23.01.2026 | 28,99 | 29,09 | 28,14 | 28,22 | -2,32% | 733.813,00 |
| 22.01.2026 | 28,54 | 29,48 | 28,31 | 28,89 | 2,70% | 850.059,00 |
| 21.01.2026 | 28,62 | 28,66 | 27,87 | 28,13 | -0,39% | 730.959,00 |
| 20.01.2026 | 28,50 | 29,08 | 28,09 | 28,24 | -1,33% | 620.674,00 |
| 16.01.2026 | 29,00 | 29,60 | 27,86 | 28,62 | -2,42% | 963.942,00 |
| 15.01.2026 | 28,29 | 29,53 | 28,29 | 29,33 | 3,38% | 798.101,00 |
| 14.01.2026 | 28,19 | 28,69 | 27,78 | 28,37 | 1,03% | 790.337,00 |
| 13.01.2026 | 27,70 | 28,46 | 27,59 | 28,08 | 1,08% | 1.040.586,00 |
| 12.01.2026 | 28,82 | 29,10 | 27,54 | 27,78 | -6,28% | 1.441.028,00 |
| 09.01.2026 | 29,30 | 29,88 | 29,15 | 29,64 | 1,16% | 881.523,00 |
| 08.01.2026 | 28,50 | 29,40 | 28,22 | 29,30 | 2,45% | 771.841,00 |
| 07.01.2026 | 28,12 | 28,75 | 27,78 | 28,60 | 1,63% | 803.810,00 |
| 06.01.2026 | 27,72 | 28,24 | 27,40 | 28,14 | 1,44% | 763.519,00 |
| 05.01.2026 | 27,45 | 28,22 | 27,25 | 27,74 | 0,84% | 469.208,00 |
| 02.01.2026 | 27,64 | 28,00 | 27,05 | 27,51 | -0,07% | 593.910,00 |
| 31.12.2025 | 27,83 | 28,00 | 27,47 | 27,53 | -1,04% | 659.885,00 |
| 30.12.2025 | 28,24 | 28,24 | 27,79 | 27,82 | -1,10% | 439.430,00 |
| 29.12.2025 | 28,02 | 28,29 | 27,53 | 28,13 | 0,18% | 602.759,00 |
| 26.12.2025 | 27,95 | 28,23 | 27,71 | 28,08 | 0,43% | 553.153,00 |
| 24.12.2025 | 27,71 | 28,00 | 27,51 | 27,96 | 0,43% | 369.000,00 |
| 23.12.2025 | 27,99 | 28,02 | 27,60 | 27,84 | -0,50% | 684.057,00 |
| 22.12.2025 | 28,31 | 28,60 | 27,84 | 27,98 | -1,17% | 548.379,00 |
| 19.12.2025 | 27,64 | 28,36 | 27,64 | 28,31 | 1,94% | 1.404.902,00 |
| 18.12.2025 | 27,96 | 28,52 | 27,65 | 27,77 | 0,54% | 764.775,00 |
| 17.12.2025 | 27,53 | 27,97 | 26,92 | 27,62 | -1,32% | 2.390.290,00 |
| 16.12.2025 | 27,75 | 28,69 | 27,69 | 27,99 | -0,64% | 826.549,00 |
| 15.12.2025 | 28,28 | 28,81 | 27,63 | 28,17 | -0,84% | 873.809,00 |
| 12.12.2025 | 29,66 | 29,78 | 28,10 | 28,41 | -1,29% | 1.335.817,00 |
| 11.12.2025 | 29,51 | 29,56 | 28,62 | 28,78 | 0,24% | 1.379.030,00 |
| 10.12.2025 | 28,92 | 29,31 | 28,32 | 28,71 | -0,66% | 1.399.324,00 |
| 09.12.2025 | 28,23 | 29,24 | 27,89 | 28,90 | 2,19% | 1.087.860,00 |
| 08.12.2025 | 28,65 | 28,82 | 28,27 | 28,28 | -1,29% | 866.608,00 |
| 05.12.2025 | 28,05 | 28,77 | 27,90 | 28,65 | 2,14% | 759.958,00 |
| 04.12.2025 | 27,39 | 28,38 | 27,30 | 28,05 | 1,70% | 906.333,00 |
| 03.12.2025 | 27,48 | 27,80 | 27,02 | 27,58 | 0,33% | 882.901,00 |
| 02.12.2025 | 27,69 | 27,88 | 27,22 | 27,49 | 0,04% | 602.984,00 |
| 01.12.2025 | 27,87 | 27,97 | 27,38 | 27,48 | -1,43% | 538.364,00 |
| 28.11.2025 | 27,96 | 28,06 | 27,68 | 27,88 | 0,40% | 275.827,00 |
| 26.11.2025 | 27,08 | 27,89 | 26,92 | 27,77 | 1,50% | 711.614,00 |
| 25.11.2025 | 26,74 | 27,47 | 26,61 | 27,36 | 2,28% | 869.942,00 |
| 24.11.2025 | 26,37 | 27,09 | 26,06 | 26,75 | 1,52% | 1.658.982,00 |
| 21.11.2025 | 25,31 | 26,39 | 25,04 | 26,35 | 3,86% | 1.291.254,00 |
| 20.11.2025 | 26,31 | 26,76 | 25,19 | 25,37 | -2,61% | 1.592.643,00 |
| 19.11.2025 | 26,00 | 26,68 | 25,81 | 26,05 | 1,28% | 1.177.500,00 |
| 18.11.2025 | 25,46 | 26,20 | 25,10 | 25,72 | 0,35% | 613.910,00 |
| 17.11.2025 | 25,33 | 26,29 | 25,33 | 25,63 | 1,18% | 785.949,00 |
| 14.11.2025 | 24,93 | 25,72 | 24,60 | 25,33 | -1,29% | 655.582,00 |
| 13.11.2025 | 26,15 | 26,40 | 25,53 | 25,66 | -2,58% | 980.212,00 |
| 12.11.2025 | 25,72 | 26,87 | 25,70 | 26,34 | 2,41% | 1.234.176,00 |
| 11.11.2025 | 25,44 | 25,76 | 25,19 | 25,72 | 0,35% | 602.067,00 |
| 10.11.2025 | 25,08 | 25,92 | 24,78 | 25,63 | 3,10% | 780.828,00 |
| 07.11.2025 | 24,87 | 25,30 | 24,16 | 24,86 | 1,72% | 782.798,00 |
| 06.11.2025 | 25,06 | 25,49 | 23,84 | 24,44 | -2,24% | 1.276.432,00 |
| 05.11.2025 | 24,40 | 25,34 | 24,01 | 25,00 | 3,52% | 1.053.002,00 |
| 04.11.2025 | 23,25 | 24,56 | 23,15 | 24,15 | 1,86% | 1.821.825,00 |
| 03.11.2025 | 23,74 | 24,55 | 23,26 | 23,71 | 0,85% | 2.209.487,00 |
| 31.10.2025 | 25,54 | 25,54 | 23,41 | 23,51 | -9,05% | 3.236.082,00 |
| 30.10.2025 | 23,40 | 27,74 | 22,72 | 25,85 | 21,13% | 3.405.704,00 |
| 29.10.2025 | 21,50 | 22,02 | 21,18 | 21,34 | -0,61% | 890.726,00 |
| 28.10.2025 | 21,25 | 21,49 | 21,00 | 21,47 | 1,27% | 756.846,00 |
| 27.10.2025 | 22,13 | 22,30 | 21,08 | 21,20 | -3,85% | 938.620,00 |
| 24.10.2025 | 21,86 | 22,13 | 21,74 | 22,05 | 1,52% | 650.189,00 |
| 23.10.2025 | 21,21 | 21,82 | 21,11 | 21,72 | 3,08% | 802.496,00 |
| 22.10.2025 | 20,91 | 21,24 | 20,38 | 21,07 | 0,29% | 989.840,00 |
| 21.10.2025 | 22,00 | 22,00 | 19,70 | 21,01 | -5,28% | 2.367.412,00 |