27,850€
-1,94%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,00 | 28,10 | 27,40 | 27,40 | -3,52% | 2.095,00 |
| 20.02.2025 | 28,90 | 28,90 | 28,30 | 28,40 | -1,05% | 225,00 |
| 19.02.2025 | 28,80 | 28,80 | 28,70 | 28,70 | -0,35% | 20,00 |
| 18.02.2025 | 29,50 | 29,50 | 28,60 | 28,80 | 0,00% | 932,00 |
| 17.02.2025 | 28,10 | 29,00 | 28,10 | 28,80 | 0,35% | 926,00 |
| 14.02.2025 | 28,50 | 28,80 | 28,50 | 28,70 | 0,70% | 1.380,00 |
| 13.02.2025 | 28,40 | 29,20 | 28,40 | 28,50 | 3,26% | 720,00 |
| 12.02.2025 | 27,80 | 27,80 | 27,20 | 27,60 | 0,00% | 65,00 |
| 11.02.2025 | 28,80 | 28,90 | 27,50 | 27,60 | -3,83% | 1.554,00 |
| 10.02.2025 | 28,30 | 28,90 | 28,30 | 28,70 | 0,70% | 703,00 |
| 07.02.2025 | 28,50 | 29,00 | 28,40 | 28,50 | 1,79% | 530,00 |
| 06.02.2025 | 28,30 | 28,60 | 27,60 | 28,00 | -1,41% | 419,00 |
| 05.02.2025 | 28,50 | 28,50 | 28,40 | 28,40 | 0,35% | 100,00 |
| 04.02.2025 | 28,40 | 28,40 | 28,00 | 28,30 | -1,05% | 444,00 |
| 03.02.2025 | 28,50 | 28,60 | 28,30 | 28,60 | 0,70% | 169,00 |
| 31.01.2025 | 28,50 | 28,60 | 28,10 | 28,40 | 0,35% | 181,00 |
| 30.01.2025 | 28,20 | 28,30 | 28,10 | 28,30 | -2,75% | 287,00 |
| 29.01.2025 | 29,00 | 29,40 | 29,00 | 29,10 | -0,68% | 100,00 |
| 28.01.2025 | 28,50 | 29,50 | 28,30 | 29,30 | 3,17% | 1.708,00 |
| 27.01.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -0,35% | 387,00 |
| 24.01.2025 | 28,90 | 28,90 | 28,30 | 28,50 | -0,35% | 786,00 |
| 23.01.2025 | 28,60 | 29,50 | 28,40 | 28,60 | 0,00% | 1.287,00 |
| 22.01.2025 | 28,70 | 28,70 | 28,20 | 28,60 | -2,05% | 324,00 |
| 21.01.2025 | 28,90 | 29,20 | 28,90 | 29,20 | 2,10% | 510,00 |
| 20.01.2025 | 29,50 | 29,50 | 28,40 | 28,60 | -2,05% | 582,00 |
| 17.01.2025 | 29,80 | 30,00 | 29,20 | 29,20 | -0,34% | 858,00 |
| 16.01.2025 | 29,80 | 29,80 | 28,80 | 29,30 | -3,30% | 866,00 |
| 15.01.2025 | 30,50 | 30,50 | 30,10 | 30,30 | 0,00% | 753,00 |
| 14.01.2025 | 30,00 | 30,50 | 29,90 | 30,30 | 1,68% | 1.178,00 |
| 13.01.2025 | 29,10 | 30,00 | 29,10 | 29,80 | 2,76% | 1.035,00 |
| 10.01.2025 | 28,70 | 29,30 | 28,70 | 29,00 | 0,00% | 143,00 |
| 09.01.2025 | 29,30 | 29,30 | 28,70 | 29,00 | 0,69% | 405,00 |
| 08.01.2025 | 28,90 | 29,00 | 28,80 | 28,80 | 0,35% | 462,00 |
| 07.01.2025 | 29,00 | 29,00 | 28,50 | 28,70 | -0,69% | 199,00 |
| 06.01.2025 | 28,90 | 29,90 | 28,60 | 28,90 | 0,35% | 1.171,00 |
| 03.01.2025 | 28,30 | 28,80 | 28,20 | 28,80 | 0,00% | 792,00 |
| 02.01.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 1,77% | 286,00 |
| 30.12.2024 | 28,10 | 28,90 | 28,10 | 28,30 | -0,35% | 399,00 |
| 27.12.2024 | 27,90 | 28,70 | 27,50 | 28,40 | 4,03% | 1.233,00 |
| 23.12.2024 | 28,00 | 28,10 | 27,20 | 27,30 | -2,85% | 760,00 |
| 20.12.2024 | 29,10 | 29,20 | 27,90 | 28,10 | -4,75% | 1.023,00 |
| 19.12.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,34% | 5,00 |
| 18.12.2024 | 29,20 | 29,70 | 29,10 | 29,60 | 3,14% | 386,00 |
| 17.12.2024 | 28,80 | 29,50 | 28,60 | 28,70 | 0,35% | 464,00 |
| 16.12.2024 | 30,00 | 30,00 | 28,20 | 28,60 | -3,05% | 195,00 |
| 13.12.2024 | 28,80 | 29,80 | 28,80 | 29,50 | 0,00% | 52,00 |
| 12.12.2024 | 29,70 | 29,80 | 28,60 | 29,50 | -1,99% | 1.736,00 |
| 11.12.2024 | 29,60 | 30,40 | 29,30 | 30,10 | -0,99% | 1.706,00 |
| 10.12.2024 | 30,10 | 30,50 | 30,00 | 30,40 | 1,33% | 559,00 |
| 09.12.2024 | 29,70 | 30,00 | 28,60 | 30,00 | 0,33% | 730,00 |
| 06.12.2024 | 30,00 | 30,00 | 29,80 | 29,90 | -0,99% | 583,00 |
| 05.12.2024 | 30,10 | 30,60 | 30,00 | 30,20 | -0,33% | 308,00 |
| 04.12.2024 | 31,60 | 32,00 | 30,00 | 30,30 | -2,26% | 2.893,00 |
| 03.12.2024 | 31,60 | 31,60 | 30,70 | 31,00 | -0,32% | 2.135,00 |
| 02.12.2024 | 30,90 | 31,50 | 30,60 | 31,10 | 1,30% | 821,00 |
| 29.11.2024 | 30,40 | 31,00 | 30,30 | 30,70 | 0,99% | 963,00 |
| 28.11.2024 | 30,50 | 30,50 | 30,30 | 30,40 | 0,33% | 222,00 |
| 27.11.2024 | 30,50 | 30,90 | 30,00 | 30,30 | 0,00% | 1.532,00 |
| 26.11.2024 | 31,30 | 31,50 | 30,20 | 30,30 | -2,88% | 2.367,00 |
| 25.11.2024 | 28,90 | 31,50 | 28,60 | 31,20 | 8,71% | 2.179,00 |
| 22.11.2024 | 29,00 | 29,70 | 28,50 | 28,70 | 0,35% | 2.279,00 |
| 21.11.2024 | 28,25 | 28,75 | 27,35 | 28,60 | 4,76% | - |
| 20.11.2024 | 27,50 | 28,20 | 27,20 | 27,30 | -2,50% | 2.364,00 |
| 19.11.2024 | 28,20 | 28,50 | 28,00 | 28,00 | -0,36% | 1.111,00 |
| 18.11.2024 | 27,50 | 28,10 | 27,40 | 28,10 | 1,44% | 721,00 |
| 15.11.2024 | 27,80 | 28,00 | 27,20 | 27,70 | -2,12% | 1.047,00 |
| 14.11.2024 | 28,10 | 28,70 | 27,90 | 28,30 | -0,35% | 1.444,00 |
| 13.11.2024 | 28,10 | 28,70 | 28,10 | 28,40 | -1,05% | 41,00 |
| 12.11.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | 20,00 |
| 11.11.2024 | 28,60 | 28,90 | 28,50 | 28,70 | 0,00% | 626,00 |
| 08.11.2024 | 28,60 | 29,00 | 28,50 | 28,70 | 0,70% | 542,00 |
| 07.11.2024 | 29,00 | 29,20 | 28,50 | 28,50 | -1,38% | 575,00 |
| 06.11.2024 | 29,00 | 29,50 | 28,60 | 28,90 | -1,03% | 1.047,00 |
| 05.11.2024 | 29,70 | 29,70 | 29,10 | 29,20 | -0,34% | 260,00 |
| 04.11.2024 | 30,00 | 30,40 | 29,30 | 29,30 | -2,01% | 1.090,00 |
| 01.11.2024 | 29,20 | 31,40 | 29,20 | 29,90 | 2,40% | 2.818,00 |
| 31.10.2024 | 29,90 | 30,20 | 29,20 | 29,20 | -2,01% | 2.197,00 |
| 30.10.2024 | 30,50 | 30,90 | 29,80 | 29,80 | -2,30% | 1.090,00 |
| 29.10.2024 | 30,00 | 31,70 | 30,00 | 30,50 | 3,74% | 2.615,00 |
| 28.10.2024 | 29,30 | 29,80 | 29,00 | 29,40 | 0,00% | 1.451,00 |
| 25.10.2024 | 29,30 | 30,30 | 28,90 | 29,40 | 1,73% | 1.809,00 |
| 24.10.2024 | 29,20 | 29,30 | 28,90 | 28,90 | -2,36% | 735,00 |
| 23.10.2024 | 28,30 | 30,20 | 28,30 | 29,60 | 5,34% | 3.447,00 |
| 22.10.2024 | 27,90 | 28,20 | 27,00 | 28,10 | -0,71% | 3.327,00 |
| 21.10.2024 | 27,80 | 28,50 | 27,80 | 28,30 | 2,17% | 499,00 |
| 18.10.2024 | 27,00 | 27,70 | 26,90 | 27,70 | 2,97% | 999,00 |
| 17.10.2024 | 29,10 | 29,10 | 26,00 | 26,90 | -8,19% | 1.360,00 |
| 16.10.2024 | 31,10 | 31,20 | 29,30 | 29,30 | -2,66% | 1.042,00 |
| 15.10.2024 | 31,80 | 31,80 | 28,50 | 30,10 | -5,64% | - |
| 14.10.2024 | 33,00 | 33,40 | 31,00 | 31,90 | 0,31% | 5.793,00 |
| 11.10.2024 | 25,70 | 32,40 | 25,70 | 31,80 | 24,22% | 4.968,00 |
| 10.10.2024 | 25,10 | 26,00 | 25,10 | 25,60 | 4,07% | 1.262,00 |
| 09.10.2024 | 25,00 | 25,10 | 24,60 | 24,60 | -1,20% | 594,00 |
| 08.10.2024 | 24,70 | 25,10 | 24,40 | 24,90 | -0,80% | 501,00 |
| 07.10.2024 | 25,50 | 25,50 | 24,80 | 25,10 | 0,80% | 1.225,00 |
| 04.10.2024 | 24,80 | 25,50 | 24,50 | 24,90 | 0,40% | 2.380,00 |
| 03.10.2024 | 25,30 | 25,30 | 24,70 | 24,80 | -0,80% | 1.450,00 |
| 02.10.2024 | 24,80 | 25,10 | 24,80 | 25,00 | 1,63% | 784,00 |
| 01.10.2024 | 25,10 | 25,10 | 24,50 | 24,60 | -2,38% | 855,00 |
| 30.09.2024 | 24,90 | 25,40 | 24,90 | 25,20 | 1,20% | 322,00 |