22,990$
-6,39%
Echtzeit-Aktienkurs PDF Solutions Inc.
Bid:
Ask:
Aktienkurse zur PDF Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,70 | 24,83 | 22,47 | 22,99 | -6,39% | 287.565,00 |
| 20.02.2025 | 22,46 | 24,73 | 22,25 | 24,56 | 11,59% | 596.315,00 |
| 19.02.2025 | 22,21 | 22,30 | 21,69 | 22,01 | -0,05% | 357.782,00 |
| 18.02.2025 | 23,00 | 23,43 | 22,01 | 22,02 | -4,18% | 483.000,00 |
| 14.02.2025 | 27,42 | 27,42 | 22,85 | 22,98 | -18,16% | 809.379,00 |
| 13.02.2025 | 27,44 | 28,13 | 27,32 | 28,08 | 2,89% | 181.112,00 |
| 12.02.2025 | 27,35 | 27,66 | 26,99 | 27,29 | -1,91% | 132.896,00 |
| 11.02.2025 | 27,50 | 28,05 | 27,35 | 27,82 | -0,39% | 118.130,00 |
| 10.02.2025 | 27,93 | 28,24 | 27,58 | 27,93 | 1,05% | 120.988,00 |
| 07.02.2025 | 28,49 | 28,87 | 27,37 | 27,64 | -2,47% | 190.967,00 |
| 06.02.2025 | 28,16 | 28,40 | 28,02 | 28,34 | 0,57% | 135.755,00 |
| 05.02.2025 | 27,34 | 28,34 | 27,34 | 28,18 | 2,55% | 175.489,00 |
| 04.02.2025 | 27,01 | 27,60 | 27,01 | 27,48 | 1,25% | 93.033,00 |
| 03.02.2025 | 27,16 | 27,52 | 26,65 | 27,14 | -2,58% | 143.116,00 |
| 31.01.2025 | 26,71 | 27,93 | 26,71 | 27,86 | 4,58% | 277.457,00 |
| 30.01.2025 | 26,76 | 26,94 | 26,29 | 26,64 | 0,99% | 157.249,00 |
| 29.01.2025 | 26,34 | 26,47 | 25,95 | 26,38 | 0,65% | 153.612,00 |
| 28.01.2025 | 26,05 | 26,35 | 25,61 | 26,21 | 0,42% | 261.431,00 |
| 27.01.2025 | 26,74 | 27,20 | 25,67 | 26,10 | -5,26% | 328.499,00 |
| 24.01.2025 | 28,09 | 28,09 | 27,37 | 27,55 | -2,58% | 358.877,00 |
| 23.01.2025 | 28,26 | 28,52 | 27,72 | 28,28 | -1,46% | 327.718,00 |
| 22.01.2025 | 28,50 | 29,12 | 28,30 | 28,70 | 0,77% | 212.857,00 |
| 21.01.2025 | 28,29 | 28,73 | 27,93 | 28,48 | 2,15% | 143.609,00 |
| 17.01.2025 | 28,01 | 28,02 | 27,34 | 27,88 | 1,49% | 233.034,00 |
| 16.01.2025 | 27,18 | 28,30 | 26,60 | 27,47 | 0,99% | 333.125,00 |
| 15.01.2025 | 27,96 | 27,96 | 27,14 | 27,20 | 0,15% | 324.261,00 |
| 14.01.2025 | 27,14 | 27,28 | 26,69 | 27,16 | 1,31% | 134.379,00 |
| 13.01.2025 | 26,72 | 27,03 | 26,60 | 26,81 | -2,01% | 154.004,00 |
| 10.01.2025 | 27,83 | 28,55 | 27,09 | 27,36 | -3,42% | 142.394,00 |
| 08.01.2025 | 28,60 | 28,65 | 27,91 | 28,33 | -1,43% | 119.796,00 |
| 07.01.2025 | 29,24 | 29,50 | 28,39 | 28,74 | -1,30% | 155.226,00 |
| 06.01.2025 | 28,58 | 29,43 | 28,58 | 29,12 | 3,23% | 131.446,00 |
| 03.01.2025 | 27,50 | 28,30 | 27,45 | 28,21 | 3,22% | 97.717,00 |
| 02.01.2025 | 27,42 | 27,93 | 27,09 | 27,33 | 0,92% | 110.638,00 |
| 31.12.2024 | 27,55 | 27,60 | 26,94 | 27,08 | -1,53% | 239.857,00 |
| 30.12.2024 | 27,59 | 27,83 | 27,10 | 27,50 | -1,40% | 123.506,00 |
| 27.12.2024 | 28,42 | 28,55 | 27,52 | 27,89 | -3,03% | 128.003,00 |
| 26.12.2024 | 28,36 | 28,89 | 28,12 | 28,76 | 0,52% | 99.900,00 |
| 24.12.2024 | 28,70 | 28,76 | 28,30 | 28,61 | 0,21% | 38.262,00 |
| 23.12.2024 | 28,31 | 28,72 | 28,29 | 28,55 | 1,78% | 100.644,00 |
| 20.12.2024 | 28,29 | 28,62 | 27,90 | 28,05 | -1,44% | 378.418,00 |
| 19.12.2024 | 29,34 | 29,79 | 28,29 | 28,46 | -2,83% | 208.379,00 |
| 18.12.2024 | 30,61 | 31,82 | 28,62 | 29,29 | -3,78% | 356.447,00 |
| 17.12.2024 | 30,60 | 31,28 | 30,15 | 30,44 | -0,98% | 165.915,00 |
| 16.12.2024 | 30,12 | 30,94 | 29,96 | 30,74 | 1,86% | 176.661,00 |
| 13.12.2024 | 30,49 | 30,84 | 29,90 | 30,18 | -0,66% | 98.437,00 |
| 12.12.2024 | 30,24 | 30,57 | 30,04 | 30,38 | -0,98% | 102.836,00 |
| 11.12.2024 | 30,61 | 30,95 | 30,30 | 30,68 | 1,56% | 112.978,00 |
| 10.12.2024 | 30,92 | 30,92 | 30,06 | 30,21 | -2,07% | 116.367,00 |
| 09.12.2024 | 30,20 | 31,60 | 30,20 | 30,85 | 2,08% | 118.721,00 |
| 06.12.2024 | 30,22 | 30,44 | 30,09 | 30,22 | 0,10% | 95.136,00 |
| 05.12.2024 | 31,69 | 31,69 | 30,10 | 30,19 | -5,27% | 115.985,00 |
| 04.12.2024 | 31,85 | 32,37 | 31,74 | 31,87 | 0,92% | 137.235,00 |
| 03.12.2024 | 31,66 | 31,84 | 31,37 | 31,58 | -1,22% | 120.094,00 |
| 02.12.2024 | 31,39 | 32,15 | 31,39 | 31,97 | 1,17% | 189.882,00 |
| 29.11.2024 | 30,84 | 31,64 | 30,84 | 31,60 | 3,64% | 133.273,00 |
| 27.11.2024 | 30,77 | 30,90 | 30,02 | 30,49 | -0,62% | 110.331,00 |
| 26.11.2024 | 31,30 | 31,30 | 30,25 | 30,68 | -1,98% | 168.272,00 |
| 25.11.2024 | 31,49 | 31,86 | 31,20 | 31,30 | 0,61% | 186.209,00 |
| 22.11.2024 | 30,72 | 31,26 | 30,68 | 31,11 | 2,98% | 157.630,00 |
| 20.11.2024 | 29,98 | 30,24 | 29,43 | 30,21 | 0,37% | 87.710,00 |
| 19.11.2024 | 29,70 | 30,18 | 29,55 | 30,10 | 0,30% | 121.609,00 |
| 18.11.2024 | 30,15 | 30,56 | 29,87 | 30,01 | 0,10% | 114.507,00 |
| 15.11.2024 | 30,85 | 30,85 | 29,94 | 29,98 | -3,57% | 279.471,00 |
| 14.11.2024 | 32,06 | 32,38 | 30,92 | 31,09 | -2,48% | 303.915,00 |
| 13.11.2024 | 32,87 | 33,10 | 31,81 | 31,88 | -3,01% | 193.864,00 |
| 12.11.2024 | 32,89 | 33,36 | 32,29 | 32,87 | -1,32% | 305.561,00 |
| 11.11.2024 | 33,19 | 33,42 | 32,00 | 33,31 | 0,45% | 178.429,00 |
| 08.11.2024 | 30,00 | 33,30 | 29,90 | 33,16 | 3,24% | 338.224,00 |
| 07.11.2024 | 31,92 | 32,38 | 31,72 | 32,12 | 2,33% | 186.009,00 |
| 06.11.2024 | 30,54 | 31,64 | 30,37 | 31,39 | 6,44% | 183.680,00 |
| 05.11.2024 | 28,69 | 29,57 | 28,69 | 29,49 | 2,79% | 125.944,00 |
| 04.11.2024 | 28,60 | 29,01 | 28,36 | 28,69 | -0,24% | 91.154,00 |
| 01.11.2024 | 28,37 | 29,01 | 28,37 | 28,76 | 1,55% | 105.714,00 |
| 31.10.2024 | 29,48 | 29,48 | 28,32 | 28,32 | -4,39% | 100.147,00 |
| 30.10.2024 | 29,82 | 30,22 | 29,54 | 29,62 | -1,69% | 54.661,00 |
| 29.10.2024 | 29,28 | 30,17 | 29,28 | 30,13 | 2,31% | 81.649,00 |
| 28.10.2024 | 29,23 | 29,50 | 29,11 | 29,45 | 1,69% | 107.663,00 |
| 25.10.2024 | 29,13 | 29,57 | 28,81 | 28,96 | 0,31% | 124.774,00 |
| 24.10.2024 | 28,78 | 28,94 | 28,39 | 28,87 | 1,51% | 148.460,00 |
| 23.10.2024 | 29,12 | 29,15 | 28,31 | 28,44 | -2,87% | 123.746,00 |
| 22.10.2024 | 29,51 | 29,55 | 29,13 | 29,28 | -0,71% | 88.872,00 |
| 21.10.2024 | 29,61 | 29,80 | 29,40 | 29,49 | -0,91% | 115.962,00 |
| 18.10.2024 | 30,21 | 30,29 | 29,71 | 29,76 | -0,57% | 131.416,00 |
| 17.10.2024 | 29,99 | 30,33 | 29,70 | 29,93 | 1,60% | 125.900,00 |
| 16.10.2024 | 29,90 | 29,90 | 29,35 | 29,46 | -0,47% | 150.846,00 |
| 15.10.2024 | 31,15 | 31,38 | 29,46 | 29,60 | -5,43% | 146.647,00 |
| 14.10.2024 | 31,12 | 31,60 | 31,01 | 31,30 | 0,77% | 75.053,00 |
| 11.10.2024 | 30,31 | 31,27 | 30,31 | 31,06 | 2,20% | 100.011,00 |
| 10.10.2024 | 30,11 | 30,48 | 29,60 | 30,39 | -0,91% | 71.198,00 |
| 09.10.2024 | 30,44 | 31,26 | 30,40 | 30,67 | 0,85% | 68.400,00 |
| 08.10.2024 | 30,29 | 30,69 | 30,07 | 30,41 | 0,07% | 70.470,00 |
| 07.10.2024 | 30,26 | 30,57 | 30,12 | 30,39 | -0,23% | 118.365,00 |
| 04.10.2024 | 30,81 | 30,89 | 30,03 | 30,46 | 1,87% | 104.283,00 |
| 03.10.2024 | 30,44 | 30,78 | 29,71 | 29,90 | -3,11% | 118.509,00 |
| 02.10.2024 | 30,39 | 31,47 | 30,12 | 30,86 | 1,71% | 93.929,00 |
| 01.10.2024 | 31,78 | 31,78 | 30,14 | 30,34 | -4,22% | 106.174,00 |
| 30.09.2024 | 31,62 | 32,25 | 31,27 | 31,68 | -0,41% | 154.998,00 |
| 27.09.2024 | 32,26 | 32,48 | 31,64 | 31,81 | -0,53% | 127.011,00 |
| 26.09.2024 | 31,31 | 32,09 | 30,51 | 31,98 | 5,86% | 139.291,00 |