2,670$
-1,11%
Echtzeit-Aktienkurs Professional Diver. Network Inc.
Bid:
Ask:
Aktienkurse zur Professional Diver. Network Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,48 | 3,30 | 2,48 | 2,67 | -1,11% | 613.374,00 |
| 01.07.2025 | 2,80 | 3,18 | 2,60 | 2,70 | -19,64% | 861.561,00 |
| 30.06.2025 | 3,47 | 4,94 | 3,05 | 3,36 | 92,00% | 54.689.406,00 |
| 27.06.2025 | 1,56 | 1,75 | 1,56 | 1,75 | 12,18% | 7.906,00 |
| 26.06.2025 | 1,42 | 1,56 | 1,41 | 1,56 | 11,83% | 16.152,00 |
| 25.06.2025 | 1,36 | 1,42 | 1,36 | 1,40 | 4,10% | 4.769,00 |
| 24.06.2025 | 1,60 | 1,60 | 1,34 | 1,34 | -11,26% | 16.270,00 |
| 23.06.2025 | 1,63 | 1,70 | 1,51 | 1,51 | -3,21% | 3.424,00 |
| 20.06.2025 | 1,72 | 1,80 | 1,56 | 1,56 | -9,30% | 14.824,00 |
| 18.06.2025 | 1,79 | 1,79 | 1,72 | 1,72 | -3,91% | 8.795,00 |
| 17.06.2025 | 1,72 | 1,87 | 1,72 | 1,79 | 3,83% | 70.876,00 |
| 16.06.2025 | 1,41 | 1,75 | 1,41 | 1,72 | 12,68% | 66.780,00 |
| 13.06.2025 | 1,55 | 1,55 | 1,50 | 1,53 | -4,73% | 9.894,00 |
| 12.06.2025 | 1,60 | 1,64 | 1,60 | 1,61 | -2,96% | 795,00 |
| 11.06.2025 | 1,69 | 1,69 | 1,64 | 1,66 | -2,65% | 5.785,00 |
| 10.06.2025 | 1,70 | 1,72 | 1,59 | 1,70 | 0,29% | 25.141,00 |
| 09.06.2025 | 1,70 | 1,72 | 1,67 | 1,70 | -2,42% | 3.255,00 |
| 06.06.2025 | 1,68 | 1,75 | 1,68 | 1,74 | 2,78% | 2.353,00 |
| 05.06.2025 | 1,69 | 1,69 | 1,66 | 1,69 | 1,81% | 2.102,00 |
| 04.06.2025 | 1,65 | 1,72 | 1,63 | 1,66 | -1,19% | 14.231,00 |
| 03.06.2025 | 1,70 | 1,70 | 1,63 | 1,68 | -0,53% | 18.887,00 |
| 02.06.2025 | 1,58 | 1,71 | 1,58 | 1,69 | 4,26% | 13.796,00 |
| 30.05.2025 | 1,58 | 1,94 | 1,54 | 1,62 | 2,53% | 203.864,00 |
| 29.05.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 0,64% | 1.142,00 |
| 28.05.2025 | 1,53 | 1,67 | 1,53 | 1,57 | 2,61% | 16.268,00 |
| 27.05.2025 | 1,55 | 1,60 | 1,52 | 1,53 | 4,08% | 5.483,00 |
| 23.05.2025 | 1,46 | 1,57 | 1,46 | 1,47 | -1,34% | 5.906,00 |
| 22.05.2025 | 1,48 | 1,53 | 1,47 | 1,49 | 2,05% | 3.779,00 |
| 21.05.2025 | 1,51 | 1,55 | 1,46 | 1,46 | -2,67% | 8.308,00 |
| 20.05.2025 | 1,52 | 1,55 | 1,47 | 1,50 | -0,99% | 11.207,00 |
| 19.05.2025 | 1,53 | 1,53 | 1,48 | 1,52 | -0,98% | 3.460,00 |
| 16.05.2025 | 1,63 | 1,63 | 1,50 | 1,53 | -5,56% | 19.280,00 |
| 15.05.2025 | 1,57 | 1,68 | 1,57 | 1,62 | 3,18% | 11.969,00 |
| 14.05.2025 | 1,75 | 1,75 | 1,57 | 1,57 | -7,10% | 22.458,00 |
| 13.05.2025 | 1,80 | 1,93 | 1,68 | 1,69 | -7,14% | 51.208,00 |
| 12.05.2025 | 1,65 | 1,90 | 1,65 | 1,82 | 4,00% | 12.620,00 |
| 09.05.2025 | 1,75 | 1,80 | 1,70 | 1,75 | 0,00% | 18.314,00 |
| 08.05.2025 | 1,84 | 1,84 | 1,68 | 1,75 | 3,55% | 12.784,00 |
| 07.05.2025 | 1,78 | 1,78 | 1,68 | 1,69 | -8,15% | 15.056,00 |
| 06.05.2025 | 1,79 | 1,84 | 1,68 | 1,84 | 2,79% | 32.760,00 |
| 05.05.2025 | 1,54 | 1,85 | 1,54 | 1,79 | 11,88% | 64.920,00 |
| 02.05.2025 | 1,44 | 1,60 | 1,42 | 1,60 | 8,84% | 60.794,00 |
| 01.05.2025 | 1,47 | 1,58 | 1,43 | 1,47 | -0,68% | 30.505,00 |
| 30.04.2025 | 1,40 | 1,48 | 1,37 | 1,48 | 5,71% | 31.125,00 |
| 29.04.2025 | 1,56 | 1,56 | 1,40 | 1,40 | -10,26% | 14.311,00 |
| 28.04.2025 | 1,41 | 1,70 | 1,41 | 1,56 | 10,64% | 85.973,00 |
| 25.04.2025 | 1,30 | 1,43 | 1,25 | 1,41 | 8,46% | 61.511,00 |
| 24.04.2025 | 1,34 | 1,37 | 1,29 | 1,30 | -2,99% | 30.085,00 |
| 23.04.2025 | 1,20 | 1,38 | 1,20 | 1,34 | 12,23% | 76.751,00 |
| 22.04.2025 | 1,05 | 1,23 | 1,01 | 1,19 | 11,59% | 43.464,00 |
| 21.04.2025 | 1,14 | 1,15 | 1,05 | 1,07 | -9,32% | 23.415,00 |
| 17.04.2025 | 1,21 | 1,26 | 1,15 | 1,18 | -2,48% | 21.548,00 |
| 16.04.2025 | 1,14 | 1,31 | 1,14 | 1,21 | 6,14% | 105.516,00 |
| 15.04.2025 | 1,21 | 1,25 | 1,11 | 1,14 | -8,80% | 36.211,00 |
| 14.04.2025 | 1,22 | 1,35 | 1,15 | 1,25 | 8,70% | 110.322,00 |
| 11.04.2025 | 1,47 | 1,47 | 1,15 | 1,15 | 0,88% | 1.048.579,00 |
| 10.04.2025 | 1,27 | 1,29 | 1,10 | 1,14 | -12,98% | 92.621,00 |
| 09.04.2025 | 0,99 | 2,00 | 0,97 | 1,31 | 27,18% | 1.665.464,00 |
| 08.04.2025 | 1,22 | 1,22 | 0,97 | 1,03 | -23,70% | 389.264,00 |
| 07.04.2025 | 1,32 | 1,39 | 1,20 | 1,35 | -28,57% | 4.254.635,00 |
| 04.04.2025 | 1,91 | 2,32 | 1,87 | 1,89 | -3,96% | 74.053,00 |
| 03.04.2025 | 2,35 | 2,39 | 1,90 | 1,97 | -16,96% | 55.477,00 |
| 02.04.2025 | 2,41 | 2,48 | 2,36 | 2,37 | -1,66% | 8.031,00 |
| 01.04.2025 | 2,45 | 2,49 | 2,41 | 2,41 | -3,21% | 4.356,00 |
| 31.03.2025 | 2,59 | 2,59 | 2,43 | 2,49 | -1,19% | 5.473,00 |
| 28.03.2025 | 2,54 | 2,54 | 2,47 | 2,52 | -1,18% | 9.982,00 |
| 27.03.2025 | 2,52 | 2,55 | 2,52 | 2,55 | 1,59% | 2.596,00 |
| 26.03.2025 | 2,52 | 2,74 | 2,51 | 2,51 | -4,20% | 10.656,00 |
| 25.03.2025 | 2,49 | 2,62 | 2,40 | 2,62 | 4,38% | 18.970,00 |
| 24.03.2025 | 2,62 | 2,62 | 2,46 | 2,51 | 2,87% | 10.962,00 |
| 21.03.2025 | 2,48 | 2,63 | 2,44 | 2,44 | -2,79% | 39.227,00 |
| 20.03.2025 | 2,45 | 2,65 | 2,39 | 2,51 | 1,21% | 50.781,00 |
| 19.03.2025 | 2,58 | 2,64 | 2,32 | 2,48 | 1,22% | 30.830,00 |
| 18.03.2025 | 2,80 | 2,83 | 2,31 | 2,45 | -12,19% | 124.794,00 |
| 17.03.2025 | 2,29 | 2,79 | 2,23 | 2,79 | 24,55% | 44.762,00 |
| 14.03.2025 | 2,39 | 2,95 | 2,10 | 2,24 | -5,08% | 93.775,00 |
| 13.03.2025 | 2,04 | 2,55 | 1,98 | 2,36 | 1.023,81% | 125.920,00 |
| 12.03.2025 | 0,20 | 0,22 | 0,18 | 0,21 | 1,94% | 596.180,00 |
| 11.03.2025 | 0,22 | 0,23 | 0,20 | 0,21 | -4,19% | 88.238,00 |
| 10.03.2025 | 0,24 | 0,24 | 0,21 | 0,22 | -8,51% | 202.281,00 |
| 07.03.2025 | 0,23 | 0,24 | 0,22 | 0,24 | 0,00% | 159.016,00 |
| 06.03.2025 | 0,24 | 0,26 | 0,24 | 0,24 | -2,08% | 134.473,00 |
| 05.03.2025 | 0,24 | 0,26 | 0,22 | 0,24 | -2,04% | 155.691,00 |
| 04.03.2025 | 0,24 | 0,27 | 0,23 | 0,25 | -7,20% | 241.824,00 |
| 03.03.2025 | 0,29 | 0,30 | 0,25 | 0,26 | -8,65% | 491.099,00 |
| 28.02.2025 | 0,32 | 0,33 | 0,28 | 0,29 | -9,69% | 160.409,00 |
| 27.02.2025 | 0,36 | 0,36 | 0,31 | 0,32 | -9,09% | 185.632,00 |
| 26.02.2025 | 0,38 | 0,39 | 0,32 | 0,35 | 2,62% | 415.486,00 |
| 25.02.2025 | 0,41 | 0,41 | 0,33 | 0,34 | -20,23% | 553.016,00 |
| 24.02.2025 | 0,50 | 0,51 | 0,41 | 0,43 | -9,85% | 1.840.636,00 |
| 21.02.2025 | 0,47 | 0,51 | 0,45 | 0,48 | 6,00% | 1.128.062,00 |
| 20.02.2025 | 0,39 | 0,52 | 0,39 | 0,45 | 15,38% | 1.717.204,00 |
| 19.02.2025 | 0,33 | 0,41 | 0,33 | 0,39 | 13,04% | 165.768,00 |
| 18.02.2025 | 0,37 | 0,38 | 0,34 | 0,35 | -8,97% | 59.767,00 |
| 14.02.2025 | 0,40 | 0,42 | 0,38 | 0,38 | -4,05% | 26.239,00 |
| 13.02.2025 | 0,37 | 0,40 | 0,36 | 0,40 | 4,50% | 33.658,00 |
| 12.02.2025 | 0,40 | 0,41 | 0,37 | 0,38 | 5,00% | 143.871,00 |
| 11.02.2025 | 0,34 | 0,37 | 0,34 | 0,36 | 4,96% | 101.822,00 |
| 10.02.2025 | 0,33 | 0,36 | 0,33 | 0,34 | 0,59% | 27.464,00 |
| 07.02.2025 | 0,35 | 0,35 | 0,32 | 0,34 | -1,16% | 44.327,00 |