8,960$
1,24%
Echtzeit-Aktienkurs Perimeter Solutions SA
Bid:
Ask:
Aktienkurse zur Perimeter Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 9,09 | 9,09 | 8,85 | 8,96 | 1,24% | 519.757,00 |
| 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 |
| 15.04.2024 | 7,30 | 7,33 | 7,06 | 7,11 | -1,93% | 614.370,00 |
| 12.04.2024 | 7,30 | 7,33 | 7,20 | 7,25 | -1,49% | 542.811,00 |
| 11.04.2024 | 7,46 | 7,46 | 7,29 | 7,36 | -1,21% | 489.529,00 |
| 10.04.2024 | 7,25 | 7,54 | 7,14 | 7,45 | -1,32% | 638.486,00 |
| 09.04.2024 | 7,61 | 7,65 | 7,48 | 7,55 | 0,53% | 386.193,00 |
| 08.04.2024 | 7,83 | 7,84 | 7,47 | 7,51 | -3,59% | 486.423,00 |
| 05.04.2024 | 7,59 | 7,81 | 7,54 | 7,79 | 2,50% | 414.566,00 |
| 04.04.2024 | 7,99 | 8,02 | 7,57 | 7,60 | -3,06% | 732.301,00 |
| 03.04.2024 | 7,53 | 7,86 | 7,53 | 7,84 | 2,89% | 879.467,00 |
| 02.04.2024 | 7,48 | 7,64 | 7,42 | 7,62 | 0,13% | 509.587,00 |
| 01.04.2024 | 7,48 | 7,63 | 7,34 | 7,61 | 2,56% | 569.075,00 |
| 28.03.2024 | 7,31 | 7,42 | 7,26 | 7,42 | 1,23% | 995.126,00 |
| 27.03.2024 | 7,39 | 7,44 | 7,25 | 7,33 | 0,00% | 781.742,00 |
| 26.03.2024 | 7,60 | 7,62 | 7,21 | 7,33 | 1,66% | 1.165.611,00 |
| 25.03.2024 | 6,50 | 7,44 | 6,50 | 7,21 | 15,92% | 3.503.090,00 |
| 22.03.2024 | 6,25 | 6,33 | 6,13 | 6,22 | -1,27% | 778.367,00 |
| 21.03.2024 | 6,36 | 6,40 | 6,25 | 6,30 | -0,79% | 704.295,00 |
| 20.03.2024 | 6,12 | 6,45 | 6,12 | 6,35 | 2,92% | 542.134,00 |
| 19.03.2024 | 6,03 | 6,23 | 6,03 | 6,17 | 1,82% | 529.225,00 |
| 18.03.2024 | 6,24 | 6,24 | 6,01 | 6,06 | -3,04% | 576.067,00 |
| 15.03.2024 | 6,12 | 6,40 | 6,08 | 6,25 | 0,64% | 1.526.689,00 |
| 14.03.2024 | 6,38 | 6,38 | 6,17 | 6,21 | -3,27% | 891.474,00 |
| 13.03.2024 | 6,29 | 6,48 | 6,27 | 6,42 | 1,74% | 529.193,00 |
| 12.03.2024 | 6,34 | 6,34 | 6,24 | 6,31 | -0,47% | 500.735,00 |
| 11.03.2024 | 6,35 | 6,47 | 6,32 | 6,34 | -0,16% | 416.431,00 |
| 08.03.2024 | 6,37 | 6,47 | 6,30 | 6,35 | 1,44% | 598.609,00 |
| 07.03.2024 | 6,20 | 6,34 | 6,20 | 6,26 | 2,45% | 488.582,00 |
| 06.03.2024 | 6,17 | 6,17 | 6,07 | 6,11 | 1,66% | 376.355,00 |
| 05.03.2024 | 6,09 | 6,19 | 6,01 | 6,01 | -2,75% | 569.620,00 |