11,120$
-1,42%
Echtzeit-Aktienkurs Perimeter Solutions SA
Bid:
Ask:
Aktienkurse zur Perimeter Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2024 | 9,00 | 9,15 | 8,83 | 8,83 | -2,75% | 678.519,00 |
| 23.07.2024 | 8,87 | 9,13 | 8,76 | 9,08 | 2,25% | 742.463,00 |
| 22.07.2024 | 8,55 | 8,97 | 8,42 | 8,88 | 4,84% | 659.513,00 |
| 19.07.2024 | 8,41 | 8,52 | 8,24 | 8,47 | 0,36% | 572.849,00 |
| 18.07.2024 | 8,54 | 8,68 | 8,40 | 8,44 | -1,29% | 490.857,00 |
| 17.07.2024 | 8,49 | 8,69 | 8,41 | 8,55 | -0,58% | 577.422,00 |
| 16.07.2024 | 8,16 | 8,70 | 8,07 | 8,60 | 5,91% | 980.165,00 |
| 15.07.2024 | 8,04 | 8,21 | 7,83 | 8,12 | 1,88% | 895.438,00 |
| 12.07.2024 | 8,31 | 8,70 | 7,96 | 7,97 | -1,85% | 794.926,00 |
| 11.07.2024 | 8,01 | 8,20 | 7,85 | 8,12 | 4,64% | 710.026,00 |
| 10.07.2024 | 7,89 | 7,90 | 7,63 | 7,76 | -0,26% | 520.076,00 |
| 09.07.2024 | 7,96 | 8,02 | 7,75 | 7,78 | -2,75% | 421.306,00 |
| 08.07.2024 | 7,95 | 8,17 | 7,95 | 8,00 | 1,91% | 532.920,00 |
| 05.07.2024 | 7,95 | 7,95 | 7,77 | 7,85 | -1,26% | 307.081,00 |
| 03.07.2024 | 7,83 | 8,08 | 7,80 | 7,95 | 2,45% | 260.435,00 |
| 02.07.2024 | 7,55 | 7,83 | 7,49 | 7,76 | 2,78% | 582.288,00 |
| 01.07.2024 | 7,84 | 7,84 | 7,50 | 7,55 | -3,58% | 527.677,00 |
| 28.06.2024 | 7,75 | 7,84 | 7,55 | 7,83 | 2,09% | 2.132.013,00 |
| 27.06.2024 | 7,71 | 7,71 | 7,54 | 7,67 | 0,66% | 464.038,00 |
| 26.06.2024 | 7,57 | 7,68 | 7,47 | 7,62 | 0,13% | 462.095,00 |
| 25.06.2024 | 7,74 | 7,82 | 7,57 | 7,61 | -2,19% | 298.753,00 |
| 24.06.2024 | 7,82 | 7,94 | 7,69 | 7,78 | -0,13% | 482.043,00 |
| 21.06.2024 | 7,87 | 7,87 | 7,62 | 7,79 | -1,14% | 1.165.779,00 |
| 20.06.2024 | 7,93 | 8,00 | 7,81 | 7,88 | -1,25% | 520.683,00 |
| 18.06.2024 | 7,72 | 7,99 | 7,72 | 7,98 | 2,97% | 539.010,00 |
| 17.06.2024 | 7,49 | 7,76 | 7,45 | 7,75 | 3,33% | 543.655,00 |
| 14.06.2024 | 7,70 | 7,80 | 7,44 | 7,50 | 0,40% | 390.037,00 |
| 13.06.2024 | 7,46 | 7,51 | 7,39 | 7,47 | 0,13% | 369.940,00 |
| 12.06.2024 | 7,69 | 7,84 | 7,46 | 7,46 | 0,95% | 493.276,00 |
| 11.06.2024 | 7,08 | 7,40 | 7,05 | 7,39 | 2,92% | 548.364,00 |
| 10.06.2024 | 7,03 | 7,22 | 7,00 | 7,18 | 0,84% | 283.236,00 |
| 07.06.2024 | 7,23 | 7,31 | 7,12 | 7,12 | -3,13% | 379.955,00 |
| 06.06.2024 | 7,41 | 7,50 | 7,32 | 7,35 | -2,00% | 328.568,00 |
| 05.06.2024 | 7,29 | 7,53 | 7,19 | 7,50 | 4,02% | 680.517,00 |
| 04.06.2024 | 7,33 | 7,34 | 7,18 | 7,21 | -2,44% | 327.874,00 |
| 03.06.2024 | 7,70 | 7,74 | 7,33 | 7,39 | -2,76% | 420.161,00 |
| 31.05.2024 | 7,49 | 7,61 | 7,41 | 7,60 | 2,29% | 880.971,00 |
| 30.05.2024 | 7,32 | 7,51 | 7,28 | 7,43 | 2,62% | 430.852,00 |
| 29.05.2024 | 7,40 | 7,55 | 7,24 | 7,24 | -3,60% | 489.697,00 |
| 28.05.2024 | 7,60 | 7,67 | 7,34 | 7,51 | -0,92% | 770.487,00 |
| 24.05.2024 | 7,71 | 7,74 | 7,53 | 7,58 | -1,17% | 534.313,00 |
| 23.05.2024 | 7,66 | 7,80 | 7,54 | 7,67 | 0,39% | 751.602,00 |
| 22.05.2024 | 7,96 | 7,99 | 7,60 | 7,64 | -5,45% | 763.493,00 |
| 21.05.2024 | 7,95 | 8,18 | 7,90 | 8,08 | 1,38% | 1.130.255,00 |
| 20.05.2024 | 7,93 | 8,01 | 7,87 | 7,97 | 0,00% | 679.591,00 |
| 17.05.2024 | 7,80 | 8,01 | 7,70 | 7,97 | 2,71% | 669.579,00 |
| 16.05.2024 | 8,00 | 8,12 | 7,73 | 7,76 | -3,60% | 2.104.411,00 |
| 15.05.2024 | 7,99 | 8,05 | 7,85 | 8,05 | 1,64% | 455.638,00 |
| 14.05.2024 | 7,99 | 8,10 | 7,87 | 7,92 | 1,93% | 579.872,00 |
| 13.05.2024 | 7,68 | 7,79 | 7,60 | 7,77 | 2,24% | 639.754,00 |
| 10.05.2024 | 7,50 | 7,75 | 7,50 | 7,60 | 2,43% | 622.226,00 |
| 09.05.2024 | 7,60 | 7,72 | 7,34 | 7,42 | -3,26% | 692.128,00 |
| 08.05.2024 | 7,45 | 7,68 | 7,40 | 7,67 | 1,86% | 611.807,00 |
| 07.05.2024 | 7,47 | 7,68 | 7,46 | 7,53 | 1,35% | 400.018,00 |
| 06.05.2024 | 7,19 | 7,47 | 7,19 | 7,43 | 4,80% | 436.229,00 |
| 03.05.2024 | 7,26 | 7,33 | 7,09 | 7,09 | 0,00% | 440.199,00 |
| 02.05.2024 | 7,04 | 7,18 | 7,00 | 7,09 | 2,16% | 614.692,00 |
| 01.05.2024 | 7,06 | 7,25 | 6,94 | 6,94 | -0,86% | 587.095,00 |
| 30.04.2024 | 6,99 | 7,11 | 6,94 | 7,00 | -1,55% | 482.002,00 |
| 29.04.2024 | 7,10 | 7,24 | 7,01 | 7,11 | 0,71% | 693.789,00 |
| 26.04.2024 | 6,98 | 7,12 | 6,98 | 7,06 | 1,29% | 347.898,00 |
| 25.04.2024 | 6,93 | 7,06 | 6,84 | 6,97 | -0,43% | 569.862,00 |
| 24.04.2024 | 7,27 | 7,35 | 6,87 | 7,00 | -3,85% | 1.264.586,00 |
| 23.04.2024 | 7,19 | 7,60 | 7,16 | 7,28 | 0,55% | 1.801.545,00 |
| 22.04.2024 | 6,99 | 7,31 | 6,93 | 7,24 | 3,13% | 900.903,00 |
| 19.04.2024 | 6,97 | 7,14 | 6,90 | 7,02 | 0,43% | 506.089,00 |
| 18.04.2024 | 7,09 | 7,16 | 6,91 | 6,99 | 1,01% | 685.599,00 |
| 17.04.2024 | 7,12 | 7,17 | 6,91 | 6,92 | -1,98% | 354.117,00 |
| 16.04.2024 | 7,03 | 7,19 | 6,89 | 7,06 | -0,70% | 510.623,00 |