3,850$
-9,20%
Echtzeit-Aktienkurs Professional Diversity Network Inc
Bid:
Ask:
Aktienkurse zur Professional Diversity Network Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,30 | 4,35 | 3,72 | 3,85 | -9,20% | 309.707,00 |
| 14.10.2025 | 4,08 | 4,33 | 3,98 | 4,24 | 7,34% | 396.924,00 |
| 13.10.2025 | 2,92 | 4,18 | 2,92 | 3,95 | 33,00% | 1.424.295,00 |
| 10.10.2025 | 3,14 | 3,14 | 2,95 | 2,97 | -3,88% | 74.839,00 |
| 09.10.2025 | 3,12 | 3,21 | 3,01 | 3,09 | -2,52% | 70.850,00 |
| 08.10.2025 | 3,10 | 3,27 | 3,10 | 3,17 | 1,28% | 64.133,00 |
| 07.10.2025 | 3,40 | 3,54 | 3,10 | 3,13 | -10,57% | 164.637,00 |
| 06.10.2025 | 3,69 | 3,76 | 3,42 | 3,50 | -12,06% | 105.444,00 |
| 02.10.2025 | 3,81 | 4,07 | 3,75 | 3,98 | -0,25% | 73.000,00 |
| 01.10.2025 | 3,69 | 3,99 | 3,69 | 3,99 | 7,98% | 103.557,00 |
| 30.09.2025 | 3,54 | 3,73 | 3,54 | 3,70 | -1,20% | 120.481,00 |
| 29.09.2025 | 3,95 | 3,97 | 3,66 | 3,74 | -5,56% | 174.417,00 |
| 26.09.2025 | 4,53 | 4,71 | 3,96 | 3,96 | -17,50% | 295.916,00 |
| 25.09.2025 | 4,07 | 4,87 | 4,06 | 4,80 | 10,60% | 575.192,00 |
| 24.09.2025 | 3,87 | 4,42 | 3,86 | 4,34 | -8,82% | 928.183,00 |
| 23.09.2025 | 4,20 | 5,07 | 3,84 | 4,76 | 66,43% | 43.388.624,00 |
| 22.09.2025 | 2,72 | 2,87 | 2,70 | 2,86 | 4,19% | 90.124,00 |
| 19.09.2025 | 2,96 | 3,00 | 2,71 | 2,75 | -7,89% | 179.675,00 |
| 18.09.2025 | 2,85 | 3,14 | 2,85 | 2,98 | 4,56% | 230.318,00 |
| 17.09.2025 | 2,81 | 2,91 | 2,80 | 2,85 | 1,06% | 75.823,00 |
| 16.09.2025 | 2,71 | 2,84 | 2,66 | 2,82 | 3,68% | 94.426,00 |
| 15.09.2025 | 2,87 | 2,93 | 2,63 | 2,72 | -7,17% | 194.852,00 |
| 12.09.2025 | 2,98 | 3,19 | 2,85 | 2,93 | -6,98% | 451.716,00 |
| 11.09.2025 | 2,71 | 3,21 | 2,71 | 3,15 | 19,77% | 1.478.560,00 |
| 10.09.2025 | 3,20 | 3,36 | 2,53 | 2,63 | -21,02% | 628.230,00 |
| 09.09.2025 | 3,91 | 4,19 | 3,07 | 3,33 | -22,20% | 1.812.289,00 |
| 08.09.2025 | 6,17 | 6,30 | 4,18 | 4,28 | -33,54% | 1.507.799,00 |
| 05.09.2025 | 7,90 | 8,55 | 6,22 | 6,44 | -19,90% | 1.290.095,00 |
| 04.09.2025 | 8,46 | 9,20 | 7,85 | 8,04 | -10,77% | 2.710.852,00 |
| 03.09.2025 | 8,65 | 12,39 | 6,90 | 9,01 | 29,64% | 21.934.411,00 |
| 02.09.2025 | 5,25 | 7,30 | 5,02 | 6,95 | 3,89% | 6.108.336,00 |
| 29.08.2025 | 3,03 | 10,84 | 2,79 | 6,69 | 246,63% | 306.028.558,00 |
| 28.08.2025 | 1,94 | 1,98 | 1,93 | 1,93 | 0,52% | 5.901,00 |
| 27.08.2025 | 1,99 | 2,02 | 1,89 | 1,92 | -3,03% | 28.576,00 |
| 26.08.2025 | 2,07 | 2,07 | 1,96 | 1,98 | -0,50% | 19.833,00 |
| 25.08.2025 | 2,12 | 2,12 | 1,94 | 1,99 | -7,01% | 27.791,00 |
| 22.08.2025 | 2,08 | 2,16 | 2,06 | 2,14 | 2,88% | 11.938,00 |
| 21.08.2025 | 2,09 | 2,12 | 2,03 | 2,08 | -3,26% | 20.714,00 |
| 20.08.2025 | 2,20 | 2,20 | 2,09 | 2,15 | -1,38% | 13.947,00 |
| 19.08.2025 | 2,14 | 2,18 | 2,14 | 2,18 | -3,11% | 11.146,00 |
| 18.08.2025 | 2,38 | 2,38 | 2,20 | 2,25 | 0,45% | 61.887,00 |
| 15.08.2025 | 2,19 | 2,26 | 2,11 | 2,24 | 0,90% | 24.558,00 |
| 14.08.2025 | 2,18 | 2,26 | 2,10 | 2,22 | 1,83% | 44.760,00 |
| 13.08.2025 | 2,26 | 2,26 | 2,12 | 2,18 | -2,68% | 26.190,00 |
| 12.08.2025 | 2,25 | 2,27 | 2,08 | 2,24 | 1,82% | 69.144,00 |
| 11.08.2025 | 2,00 | 2,20 | 2,00 | 2,20 | 3,77% | 128.998,00 |
| 08.08.2025 | 2,23 | 2,26 | 2,00 | 2,12 | -3,68% | 173.573,00 |
| 07.08.2025 | 2,15 | 2,30 | 2,10 | 2,20 | -2,61% | 319.534,00 |
| 06.08.2025 | 2,28 | 2,68 | 1,92 | 2,26 | 24,86% | 34.094.032,00 |
| 05.08.2025 | 1,75 | 1,83 | 1,71 | 1,81 | 1,12% | 24.307,00 |
| 04.08.2025 | 1,79 | 1,81 | 1,71 | 1,79 | -1,65% | 63.822,00 |
| 01.08.2025 | 1,90 | 1,93 | 1,75 | 1,82 | -5,70% | 32.912,00 |
| 31.07.2025 | 2,13 | 2,13 | 1,93 | 1,93 | -11,87% | 39.425,00 |
| 30.07.2025 | 2,15 | 2,20 | 2,15 | 2,19 | 0,00% | 9.884,00 |
| 29.07.2025 | 2,42 | 2,43 | 2,19 | 2,19 | -10,98% | 34.973,00 |
| 28.07.2025 | 2,55 | 2,56 | 2,44 | 2,46 | -3,53% | 29.470,00 |
| 25.07.2025 | 2,68 | 2,86 | 2,45 | 2,55 | -9,89% | 116.057,00 |
| 24.07.2025 | 2,86 | 2,94 | 2,70 | 2,83 | -4,07% | 116.008,00 |
| 23.07.2025 | 2,75 | 2,99 | 2,72 | 2,95 | 1,37% | 147.171,00 |
| 22.07.2025 | 2,74 | 3,06 | 2,48 | 2,91 | 13,23% | 4.128.780,00 |
| 21.07.2025 | 2,52 | 2,65 | 2,48 | 2,57 | 2,39% | 103.382,00 |
| 18.07.2025 | 2,55 | 2,68 | 2,42 | 2,51 | -4,56% | 57.147,00 |
| 17.07.2025 | 2,55 | 2,70 | 2,43 | 2,63 | 2,33% | 77.879,00 |
| 16.07.2025 | 2,43 | 2,59 | 2,43 | 2,57 | 13,22% | 921.952,00 |
| 15.07.2025 | 2,21 | 2,39 | 2,21 | 2,27 | 0,44% | 61.037,00 |
| 14.07.2025 | 2,17 | 2,30 | 2,15 | 2,26 | -1,74% | 61.454,00 |
| 11.07.2025 | 2,31 | 2,48 | 2,15 | 2,30 | -5,74% | 76.828,00 |
| 10.07.2025 | 2,33 | 2,64 | 2,31 | 2,44 | 2,52% | 101.321,00 |
| 09.07.2025 | 2,31 | 2,46 | 2,26 | 2,38 | 2,15% | 22.732,00 |
| 08.07.2025 | 2,20 | 2,51 | 2,16 | 2,33 | 10,95% | 103.735,00 |
| 07.07.2025 | 2,30 | 2,67 | 2,10 | 2,10 | -10,64% | 255.565,00 |
| 03.07.2025 | 2,78 | 2,78 | 2,35 | 2,35 | -11,99% | 129.524,00 |
| 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 |