8,885$
-1,55%
Echtzeit-Aktienkurs Concrete Pumping Holdings
Bid:
Ask:
Aktienkurse zur Concrete Pumping Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 9,04 | 9,10 | 8,82 | 8,89 | -1,55% | 275.799,00 |
| 01.09.2026 | 8,95 | 9,04 | 8,80 | 9,03 | -0,28% | 104.552,00 |
| 31.08.2026 | 9,15 | 9,20 | 8,76 | 9,05 | -1,74% | 172.807,00 |
| 28.08.2026 | 9,39 | 9,45 | 9,02 | 9,21 | -2,44% | 305.503,00 |
| 27.08.2026 | 9,57 | 9,64 | 9,26 | 9,44 | -1,26% | 262.406,00 |
| 26.08.2026 | 9,45 | 9,59 | 9,14 | 9,56 | 0,84% | 139.407,00 |
| 25.08.2026 | 9,41 | 9,50 | 9,12 | 9,48 | 0,74% | 293.485,00 |
| 24.08.2026 | 9,32 | 9,47 | 9,23 | 9,41 | 1,07% | 234.277,00 |
| 21.08.2026 | 9,03 | 9,32 | 8,89 | 9,31 | 3,67% | 150.213,00 |
| 20.08.2026 | 8,94 | 9,17 | 8,94 | 8,98 | -0,64% | 66.529,00 |
| 19.08.2026 | 9,38 | 9,38 | 9,00 | 9,04 | -2,19% | 103.185,00 |
| 18.08.2026 | 9,56 | 9,57 | 9,15 | 9,24 | -3,35% | 61.873,00 |
| 17.08.2026 | 9,58 | 9,63 | 9,40 | 9,56 | -0,21% | 50.388,00 |
| 14.08.2026 | 9,43 | 9,61 | 9,38 | 9,58 | 1,70% | 103.728,00 |
| 13.08.2026 | 9,54 | 9,61 | 9,41 | 9,42 | -0,84% | 87.247,00 |
| 12.08.2026 | 9,40 | 9,55 | 9,34 | 9,50 | 1,71% | 65.751,00 |
| 11.08.2026 | 9,44 | 9,55 | 9,26 | 9,34 | -0,43% | 73.246,00 |
| 10.08.2026 | 9,68 | 9,74 | 9,35 | 9,38 | -3,79% | 90.725,00 |
| 07.08.2026 | 9,79 | 9,94 | 9,63 | 9,75 | 0,72% | 89.069,00 |
| 06.08.2026 | 9,84 | 9,85 | 9,47 | 9,68 | -0,46% | 151.448,00 |
| 05.08.2026 | 9,91 | 9,98 | 9,68 | 9,73 | -1,47% | 123.043,00 |
| 04.08.2026 | 9,89 | 9,93 | 9,75 | 9,87 | -0,20% | 120.435,00 |
| 03.08.2026 | 9,76 | 9,92 | 9,65 | 9,89 | 1,75% | 139.035,00 |
| 31.07.2026 | 9,85 | 9,93 | 9,41 | 9,72 | -1,12% | 154.240,00 |
| 30.07.2026 | 9,76 | 9,86 | 9,61 | 9,83 | 1,03% | 192.014,00 |
| 29.07.2026 | 10,14 | 10,14 | 9,67 | 9,73 | -4,33% | 145.863,00 |
| 28.07.2026 | 10,18 | 10,54 | 10,15 | 10,17 | -1,74% | 176.591,00 |
| 27.07.2026 | 10,03 | 10,74 | 10,02 | 10,35 | -1,62% | 162.402,00 |
| 24.07.2026 | 10,99 | 11,15 | 10,47 | 10,52 | -3,66% | 151.026,00 |
| 23.07.2026 | 10,73 | 10,96 | 10,68 | 10,92 | 0,83% | 160.409,00 |
| 22.07.2026 | 10,77 | 10,91 | 10,60 | 10,83 | 3,54% | 167.657,00 |
| 21.07.2026 | 10,53 | 10,58 | 10,33 | 10,46 | -0,29% | 197.768,00 |
| 20.07.2026 | 10,59 | 10,73 | 10,40 | 10,49 | -0,38% | 155.352,00 |
| 17.07.2026 | 10,52 | 10,77 | 10,41 | 10,53 | -1,54% | 137.015,00 |
| 16.07.2026 | 10,52 | 10,74 | 10,43 | 10,70 | 1,71% | 78.545,00 |
| 15.07.2026 | 10,50 | 10,61 | 10,46 | 10,52 | 0,81% | 146.902,00 |
| 14.07.2026 | 10,90 | 10,94 | 10,42 | 10,43 | -4,31% | 173.952,00 |
| 13.07.2026 | 10,76 | 10,91 | 10,56 | 10,90 | 0,28% | 171.168,00 |
| 10.07.2026 | 10,75 | 11,08 | 10,39 | 10,87 | 2,64% | 414.103,00 |
| 09.07.2026 | 11,10 | 11,23 | 10,50 | 10,59 | -3,90% | 113.335,00 |
| 08.07.2026 | 11,12 | 11,21 | 10,86 | 11,02 | -1,43% | 165.752,00 |
| 07.07.2026 | 11,12 | 11,23 | 10,87 | 11,18 | -0,18% | 271.198,00 |
| 06.07.2026 | 11,28 | 11,60 | 11,17 | 11,20 | 0,81% | 426.027,00 |
| 02.07.2026 | 11,87 | 12,19 | 11,05 | 11,11 | -6,24% | 299.521,00 |
| 01.07.2026 | 12,01 | 12,15 | 11,56 | 11,85 | -1,62% | 218.749,00 |
| 30.06.2026 | 11,79 | 12,15 | 11,71 | 12,05 | 1,65% | 426.125,00 |
| 29.06.2026 | 11,53 | 11,87 | 11,40 | 11,85 | 2,24% | 254.732,00 |
| 26.06.2026 | 11,59 | 11,72 | 11,37 | 11,59 | 0,61% | 521.270,00 |
| 25.06.2026 | 11,26 | 11,80 | 11,25 | 11,52 | 3,23% | 328.368,00 |
| 24.06.2026 | 11,10 | 11,21 | 10,79 | 11,16 | 0,72% | 361.992,00 |
| 23.06.2026 | 11,15 | 11,43 | 10,90 | 11,08 | -1,34% | 311.308,00 |
| 22.06.2026 | 10,91 | 11,25 | 10,71 | 11,23 | 2,93% | 333.085,00 |
| 18.06.2026 | 11,15 | 11,15 | 10,83 | 10,91 | -0,64% | 299.134,00 |
| 17.06.2026 | 10,66 | 11,27 | 10,54 | 10,98 | 2,71% | 325.289,00 |
| 16.06.2026 | 10,85 | 11,07 | 10,63 | 10,69 | -1,70% | 412.204,00 |
| 15.06.2026 | 11,11 | 11,25 | 10,80 | 10,88 | -2,20% | 273.602,00 |
| 12.06.2026 | 11,09 | 11,31 | 10,87 | 11,12 | -0,18% | 227.692,00 |
| 11.06.2026 | 10,60 | 11,20 | 10,28 | 11,14 | 4,06% | 571.191,00 |
| 10.06.2026 | 10,76 | 10,76 | 10,26 | 10,71 | 0,05% | 414.198,00 |
| 09.06.2026 | 11,00 | 11,35 | 10,49 | 10,70 | -0,93% | 481.360,00 |
| 08.06.2026 | 10,67 | 11,01 | 10,02 | 10,80 | 3,65% | 1.046.183,00 |
| 05.06.2026 | 11,31 | 11,98 | 9,70 | 10,42 | 30,66% | 4.398.426,00 |
| 04.06.2026 | 7,85 | 8,01 | 7,76 | 7,98 | 2,24% | 218.228,00 |
| 03.06.2026 | 7,81 | 7,86 | 7,64 | 7,80 | -0,38% | 118.062,00 |
| 02.06.2026 | 7,71 | 7,86 | 7,64 | 7,83 | 1,16% | 100.778,00 |
| 01.06.2026 | 7,82 | 7,98 | 7,51 | 7,74 | -0,96% | 129.624,00 |
| 29.05.2026 | 7,90 | 7,91 | 7,69 | 7,82 | -1,14% | 74.038,00 |
| 28.05.2026 | 7,88 | 8,12 | 7,73 | 7,91 | 0,44% | 218.636,00 |
| 27.05.2026 | 7,70 | 7,96 | 7,61 | 7,87 | 2,34% | 118.433,00 |
| 26.05.2026 | 7,67 | 7,85 | 7,60 | 7,69 | 1,05% | 70.589,00 |
| 22.05.2026 | 7,49 | 7,67 | 7,35 | 7,61 | 2,28% | 83.322,00 |
| 21.05.2026 | 7,22 | 7,47 | 7,11 | 7,44 | 2,20% | 114.496,00 |
| 20.05.2026 | 7,24 | 7,82 | 7,09 | 7,28 | 0,41% | 146.196,00 |
| 19.05.2026 | 7,30 | 7,30 | 7,11 | 7,25 | -0,68% | 178.443,00 |
| 18.05.2026 | 7,26 | 7,41 | 7,26 | 7,30 | 0,14% | 324.655,00 |
| 15.05.2026 | 7,18 | 7,35 | 7,06 | 7,29 | 0,28% | 114.381,00 |
| 14.05.2026 | 7,30 | 7,34 | 7,14 | 7,27 | -0,41% | 183.921,00 |
| 13.05.2026 | 7,23 | 7,50 | 7,09 | 7,30 | 0,27% | 96.401,00 |
| 12.05.2026 | 7,73 | 7,73 | 7,25 | 7,28 | -6,43% | 178.165,00 |
| 11.05.2026 | 7,97 | 8,13 | 7,69 | 7,78 | -2,14% | 68.806,00 |
| 08.05.2026 | 8,02 | 8,10 | 7,88 | 7,95 | -1,12% | 61.928,00 |
| 07.05.2026 | 8,06 | 8,13 | 7,94 | 8,04 | -0,50% | 102.146,00 |
| 06.05.2026 | 8,11 | 8,11 | 7,92 | 8,08 | 0,62% | 87.421,00 |
| 05.05.2026 | 7,93 | 8,10 | 7,91 | 8,03 | 1,52% | 95.686,00 |
| 04.05.2026 | 7,93 | 8,11 | 7,80 | 7,91 | -0,63% | 100.829,00 |
| 01.05.2026 | 7,93 | 8,00 | 7,70 | 7,96 | 0,51% | 124.446,00 |
| 30.04.2026 | 7,90 | 8,04 | 7,84 | 7,92 | 1,47% | 100.419,00 |
| 29.04.2026 | 7,85 | 7,90 | 7,73 | 7,81 | -0,70% | 107.159,00 |
| 28.04.2026 | 7,80 | 7,90 | 7,67 | 7,86 | 0,77% | 189.717,00 |
| 27.04.2026 | 7,76 | 7,89 | 7,73 | 7,80 | 0,78% | 97.265,00 |
| 24.04.2026 | 7,74 | 7,91 | 7,67 | 7,74 | 0,13% | 54.343,00 |
| 23.04.2026 | 7,62 | 7,74 | 7,55 | 7,73 | 1,44% | 66.427,00 |
| 22.04.2026 | 7,59 | 7,68 | 7,54 | 7,62 | 1,33% | 90.112,00 |
| 21.04.2026 | 7,68 | 7,71 | 7,50 | 7,52 | -2,02% | 59.619,00 |
| 20.04.2026 | 7,58 | 7,72 | 7,58 | 7,68 | 1,12% | 92.865,00 |
| 17.04.2026 | 7,56 | 7,77 | 7,52 | 7,59 | 2,57% | 190.503,00 |
| 16.04.2026 | 7,58 | 7,58 | 7,38 | 7,40 | -2,89% | 120.975,00 |
| 15.04.2026 | 7,63 | 7,74 | 7,54 | 7,62 | -0,78% | 75.395,00 |
| 14.04.2026 | 7,72 | 7,74 | 7,63 | 7,68 | -0,45% | 85.292,00 |
| 13.04.2026 | 7,60 | 7,75 | 7,52 | 7,72 | 1,25% | 72.204,00 |