7,815$
-1,14%
Echtzeit-Aktienkurs Concrete Pumping Holdings
Bid:
Ask:
Aktienkurse zur Concrete Pumping Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2026 | 7,58 | 7,64 | 7,50 | 7,62 | 0,40% | 79.423,00 |
| 09.04.2026 | 7,39 | 7,60 | 7,35 | 7,59 | 2,02% | 97.748,00 |
| 08.04.2026 | 7,28 | 7,47 | 7,25 | 7,44 | 4,79% | 178.183,00 |
| 07.04.2026 | 7,09 | 7,14 | 6,98 | 7,10 | -0,14% | 135.644,00 |
| 06.04.2026 | 6,89 | 7,13 | 6,79 | 7,11 | 1,86% | 128.238,00 |
| 02.04.2026 | 6,99 | 7,16 | 6,84 | 6,98 | -1,97% | 77.998,00 |
| 01.04.2026 | 7,14 | 7,27 | 7,09 | 7,12 | -0,28% | 42.700,00 |
| 31.03.2026 | 6,89 | 7,23 | 6,84 | 7,14 | 5,78% | 124.733,00 |
| 30.03.2026 | 6,90 | 7,12 | 6,70 | 6,75 | -1,17% | 540.228,00 |
| 27.03.2026 | 6,87 | 6,95 | 6,81 | 6,83 | -0,87% | 179.650,00 |
| 26.03.2026 | 7,23 | 7,23 | 6,85 | 6,89 | -3,77% | 226.858,00 |
| 25.03.2026 | 7,17 | 7,21 | 7,06 | 7,16 | 0,99% | 149.700,00 |
| 24.03.2026 | 7,14 | 7,26 | 7,04 | 7,09 | -0,63% | 112.180,00 |
| 23.03.2026 | 6,98 | 7,19 | 6,90 | 7,14 | 4,93% | 235.711,00 |
| 20.03.2026 | 6,86 | 6,90 | 6,66 | 6,80 | -0,85% | 179.537,00 |
| 19.03.2026 | 6,78 | 6,90 | 6,65 | 6,86 | 0,26% | 62.900,00 |
| 18.03.2026 | 6,81 | 7,04 | 6,75 | 6,84 | -1,87% | 133.406,00 |
| 17.03.2026 | 6,96 | 7,06 | 6,84 | 6,97 | 1,01% | 154.754,00 |
| 16.03.2026 | 6,93 | 7,05 | 6,82 | 6,90 | 1,17% | 145.265,00 |
| 13.03.2026 | 7,00 | 7,06 | 6,54 | 6,82 | -2,08% | 236.862,00 |
| 12.03.2026 | 6,98 | 7,18 | 6,84 | 6,97 | -2,45% | 136.042,00 |
| 11.03.2026 | 7,05 | 7,34 | 6,84 | 7,14 | 5,62% | 205.778,00 |
| 10.03.2026 | 6,77 | 6,94 | 6,55 | 6,76 | 0,15% | 158.489,00 |
| 09.03.2026 | 6,63 | 6,77 | 6,49 | 6,75 | 0,15% | 169.078,00 |
| 06.03.2026 | 6,70 | 6,85 | 6,63 | 6,74 | -0,74% | 115.380,00 |
| 05.03.2026 | 6,97 | 6,97 | 6,71 | 6,79 | -3,28% | 50.685,00 |
| 04.03.2026 | 6,80 | 7,07 | 6,77 | 7,02 | 3,24% | 94.712,00 |
| 03.03.2026 | 6,70 | 6,90 | 6,60 | 6,80 | -0,73% | 115.931,00 |
| 02.03.2026 | 6,70 | 6,94 | 6,70 | 6,85 | 1,63% | 58.831,00 |
| 27.02.2026 | 6,91 | 6,98 | 6,65 | 6,74 | -3,99% | 68.824,00 |
| 26.02.2026 | 6,80 | 7,02 | 6,63 | 7,02 | 3,08% | 86.133,00 |
| 25.02.2026 | 6,74 | 6,83 | 6,66 | 6,81 | 1,95% | 114.791,00 |
| 24.02.2026 | 6,69 | 6,85 | 6,66 | 6,68 | -0,30% | 43.176,00 |
| 23.02.2026 | 6,80 | 6,89 | 6,56 | 6,70 | -1,33% | 108.906,00 |
| 20.02.2026 | 6,79 | 6,91 | 6,76 | 6,79 | 0,15% | 49.190,00 |
| 19.02.2026 | 6,64 | 6,79 | 6,56 | 6,78 | 1,85% | 46.416,00 |
| 18.02.2026 | 6,65 | 6,85 | 6,56 | 6,66 | 0,12% | 81.115,00 |
| 17.02.2026 | 6,58 | 6,79 | 6,51 | 6,65 | 1,67% | 101.183,00 |
| 13.02.2026 | 6,39 | 6,65 | 6,37 | 6,54 | 2,35% | 63.851,00 |
| 12.02.2026 | 6,65 | 6,68 | 6,36 | 6,39 | -3,33% | 79.714,00 |
| 11.02.2026 | 6,58 | 6,70 | 6,46 | 6,61 | 0,92% | 66.059,00 |
| 10.02.2026 | 6,46 | 6,71 | 6,42 | 6,55 | 1,87% | 105.273,00 |
| 09.02.2026 | 6,44 | 6,52 | 6,29 | 6,43 | -0,16% | 158.863,00 |
| 06.02.2026 | 6,32 | 6,55 | 6,28 | 6,44 | 3,37% | 99.001,00 |
| 05.02.2026 | 5,89 | 6,31 | 5,89 | 6,23 | 1,05% | 77.124,00 |
| 04.02.2026 | 6,22 | 6,22 | 6,13 | 6,17 | 0,24% | 109.198,00 |
| 03.02.2026 | 6,06 | 6,32 | 5,96 | 6,15 | 1,70% | 128.058,00 |
| 02.02.2026 | 5,80 | 6,08 | 5,76 | 6,05 | 4,44% | 144.647,00 |
| 30.01.2026 | 5,71 | 5,87 | 5,70 | 5,79 | 0,00% | 148.903,00 |
| 29.01.2026 | 5,73 | 5,80 | 5,56 | 5,79 | 1,05% | 132.081,00 |
| 28.01.2026 | 5,78 | 5,78 | 5,68 | 5,73 | -0,69% | 114.472,00 |
| 27.01.2026 | 5,79 | 5,82 | 5,65 | 5,77 | 0,00% | 174.573,00 |
| 26.01.2026 | 6,05 | 6,07 | 5,75 | 5,77 | -5,87% | 176.602,00 |
| 22.01.2026 | 5,99 | 6,21 | 5,94 | 6,13 | 2,17% | 215.811,00 |
| 21.01.2026 | 6,10 | 6,15 | 5,99 | 6,00 | -1,48% | 167.916,00 |
| 20.01.2026 | 6,16 | 6,27 | 5,95 | 6,09 | -2,40% | 124.350,00 |
| 16.01.2026 | 6,46 | 6,64 | 6,22 | 6,24 | -3,55% | 168.197,00 |
| 15.01.2026 | 6,73 | 7,01 | 6,30 | 6,47 | -3,22% | 164.964,00 |
| 14.01.2026 | 7,62 | 7,67 | 6,58 | 6,69 | -9,54% | 154.128,00 |
| 13.01.2026 | 7,55 | 7,72 | 7,23 | 7,39 | -1,47% | 131.737,00 |
| 12.01.2026 | 7,17 | 7,52 | 7,16 | 7,50 | 4,75% | 117.074,00 |
| 09.01.2026 | 7,04 | 7,30 | 6,96 | 7,16 | 1,13% | 73.704,00 |
| 08.01.2026 | 6,90 | 7,14 | 6,90 | 7,08 | 2,16% | 113.426,00 |
| 07.01.2026 | 7,08 | 7,11 | 6,84 | 6,93 | -2,12% | 87.726,00 |
| 06.01.2026 | 6,91 | 7,12 | 6,81 | 7,08 | 1,14% | 77.255,00 |
| 05.01.2026 | 6,95 | 7,13 | 6,95 | 7,00 | 1,16% | 46.461,00 |