41,990$
Echtzeit-Aktienkurs PGT Innovations Inc.
Bid:
Ask:
Aktienkurse zur PGT Innovations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2024 | 41,99 | 42,00 | 41,98 | 41,99 | 0,00% | 2.211.744,00 |
| 26.03.2024 | 42,00 | 42,00 | 41,98 | 41,99 | 0,07% | 2.464.884,00 |
| 25.03.2024 | 41,96 | 41,98 | 41,95 | 41,96 | 0,00% | 2.061.424,00 |
| 22.03.2024 | 41,96 | 41,97 | 41,95 | 41,96 | 0,02% | 2.186.794,00 |
| 21.03.2024 | 41,98 | 41,98 | 41,95 | 41,95 | 0,00% | 1.203.667,00 |
| 20.03.2024 | 41,96 | 41,97 | 41,92 | 41,95 | 0,00% | 1.178.718,00 |
| 19.03.2024 | 41,92 | 41,95 | 41,90 | 41,95 | 0,17% | 1.752.127,00 |
| 18.03.2024 | 41,92 | 41,93 | 41,88 | 41,88 | 0,10% | 1.162.153,00 |
| 15.03.2024 | 41,85 | 41,90 | 41,84 | 41,84 | -0,10% | 1.388.882,00 |
| 14.03.2024 | 41,86 | 41,91 | 41,84 | 41,88 | 0,05% | 1.474.611,00 |
| 13.03.2024 | 41,86 | 41,88 | 41,75 | 41,86 | 0,00% | 931.749,00 |
| 12.03.2024 | 41,84 | 41,89 | 41,83 | 41,86 | 0,05% | 664.665,00 |
| 11.03.2024 | 41,85 | 41,86 | 41,83 | 41,84 | 0,00% | 771.766,00 |
| 08.03.2024 | 41,84 | 41,91 | 41,83 | 41,84 | 0,05% | 1.058.573,00 |
| 07.03.2024 | 41,82 | 41,89 | 41,82 | 41,82 | 0,07% | 843.802,00 |
| 06.03.2024 | 41,81 | 41,83 | 41,79 | 41,79 | -0,02% | 882.003,00 |
| 05.03.2024 | 41,79 | 41,82 | 41,77 | 41,80 | 0,00% | 954.416,00 |
| 04.03.2024 | 41,79 | 41,81 | 41,79 | 41,80 | 0,05% | 609.497,00 |
| 01.03.2024 | 41,79 | 41,80 | 41,78 | 41,78 | 0,02% | 509.060,00 |
| 29.02.2024 | 41,82 | 41,83 | 41,77 | 41,77 | -0,02% | 609.279,00 |
| 28.02.2024 | 41,78 | 41,82 | 41,76 | 41,78 | 0,05% | 917.502,00 |
| 27.02.2024 | 41,79 | 41,80 | 41,76 | 41,76 | -0,05% | 851.733,00 |
| 26.02.2024 | 41,79 | 41,81 | 41,77 | 41,78 | -0,02% | 669.911,00 |
| 23.02.2024 | 41,80 | 41,83 | 41,79 | 41,79 | 0,55% | 3.928.616,00 |
| 22.02.2024 | 41,43 | 41,60 | 41,43 | 41,56 | 0,34% | 511.061,00 |
| 21.02.2024 | 41,46 | 41,47 | 41,40 | 41,42 | -0,02% | 500.310,00 |
| 20.02.2024 | 41,40 | 41,48 | 41,33 | 41,43 | 0,10% | 856.385,00 |
| 16.02.2024 | 41,40 | 41,49 | 41,39 | 41,39 | -0,12% | 990.940,00 |
| 15.02.2024 | 41,38 | 41,45 | 41,33 | 41,44 | 0,29% | 1.488.125,00 |
| 14.02.2024 | 41,35 | 41,40 | 41,32 | 41,32 | 0,02% | 564.261,00 |
| 13.02.2024 | 41,29 | 41,39 | 41,27 | 41,31 | -0,02% | 660.330,00 |
| 12.02.2024 | 41,40 | 41,40 | 41,29 | 41,32 | -0,05% | 538.921,00 |
| 09.02.2024 | 41,29 | 41,36 | 41,25 | 41,34 | 0,02% | 521.447,00 |
| 08.02.2024 | 41,28 | 41,35 | 41,28 | 41,33 | 0,05% | 407.305,00 |
| 07.02.2024 | 41,32 | 41,37 | 41,26 | 41,31 | 0,02% | 447.586,00 |
| 06.02.2024 | 41,21 | 41,33 | 41,20 | 41,30 | 0,19% | 374.289,00 |
| 05.02.2024 | 41,20 | 41,28 | 41,15 | 41,22 | 0,00% | 704.511,00 |
| 02.02.2024 | 41,25 | 41,27 | 41,19 | 41,22 | -0,07% | 624.611,00 |
| 01.02.2024 | 41,29 | 41,35 | 41,19 | 41,25 | 0,07% | 765.056,00 |
| 31.01.2024 | 41,40 | 41,40 | 41,10 | 41,22 | -0,07% | 836.560,00 |
| 30.01.2024 | 41,28 | 41,34 | 41,25 | 41,25 | -0,12% | 614.534,00 |
| 29.01.2024 | 41,30 | 41,35 | 41,20 | 41,30 | 0,00% | 508.821,00 |
| 26.01.2024 | 41,20 | 41,32 | 41,16 | 41,30 | 0,24% | 1.501.942,00 |
| 25.01.2024 | 41,14 | 41,21 | 41,05 | 41,20 | 0,39% | 1.605.084,00 |
| 24.01.2024 | 41,09 | 41,16 | 41,01 | 41,04 | 0,07% | 1.227.464,00 |
| 23.01.2024 | 41,15 | 41,15 | 41,00 | 41,01 | -0,22% | 1.009.773,00 |
| 22.01.2024 | 41,13 | 41,22 | 41,00 | 41,10 | 0,05% | 1.165.868,00 |
| 19.01.2024 | 41,15 | 41,23 | 41,07 | 41,08 | -0,24% | 1.972.593,00 |
| 18.01.2024 | 41,10 | 41,25 | 41,02 | 41,18 | 0,39% | 2.367.656,00 |
| 17.01.2024 | 41,00 | 41,07 | 40,91 | 41,02 | -0,68% | 4.403.476,00 |
| 16.01.2024 | 41,46 | 41,49 | 41,26 | 41,30 | -0,48% | 453.400,00 |
| 12.01.2024 | 41,62 | 41,62 | 41,29 | 41,50 | 0,05% | 443.888,00 |
| 11.01.2024 | 41,25 | 41,52 | 41,25 | 41,48 | 0,56% | 968.094,00 |
| 10.01.2024 | 41,56 | 41,68 | 41,09 | 41,25 | -0,72% | 1.917.024,00 |
| 09.01.2024 | 41,50 | 41,70 | 41,50 | 41,55 | -0,36% | 661.677,00 |
| 08.01.2024 | 41,58 | 41,91 | 41,46 | 41,70 | -0,07% | 1.580.505,00 |
| 05.01.2024 | 41,53 | 41,97 | 41,46 | 41,73 | 0,24% | 643.959,00 |
| 04.01.2024 | 41,55 | 41,76 | 41,45 | 41,63 | -0,17% | 1.128.686,00 |
| 03.01.2024 | 41,67 | 41,72 | 41,28 | 41,70 | 3,65% | 3.424.827,00 |
| 02.01.2024 | 40,46 | 40,64 | 39,96 | 40,23 | -1,15% | 246.477,00 |
| 29.12.2023 | 41,26 | 41,29 | 40,68 | 40,70 | -1,33% | 496.911,00 |
| 28.12.2023 | 41,35 | 41,40 | 41,02 | 41,25 | -0,05% | 331.439,00 |
| 27.12.2023 | 41,25 | 41,61 | 41,09 | 41,27 | 0,07% | 732.264,00 |
| 26.12.2023 | 40,80 | 41,28 | 40,78 | 41,24 | 0,59% | 262.016,00 |
| 22.12.2023 | 40,94 | 41,38 | 40,70 | 41,00 | 0,27% | 875.559,00 |
| 21.12.2023 | 40,64 | 40,94 | 40,45 | 40,89 | 1,46% | 886.203,00 |
| 20.12.2023 | 40,21 | 40,92 | 39,85 | 40,30 | 0,75% | 1.689.912,00 |
| 19.12.2023 | 39,50 | 41,25 | 39,30 | 40,00 | 1,32% | 2.564.822,00 |
| 18.12.2023 | 39,47 | 39,75 | 38,68 | 39,48 | 9,39% | 5.512.761,00 |
| 15.12.2023 | 36,66 | 36,68 | 35,64 | 36,09 | -1,39% | 1.127.123,00 |
| 14.12.2023 | 35,37 | 36,90 | 35,00 | 36,60 | 5,14% | 824.227,00 |
| 13.12.2023 | 33,35 | 35,69 | 33,35 | 34,81 | 4,69% | 2.089.303,00 |
| 12.12.2023 | 33,17 | 33,84 | 32,88 | 33,25 | 0,09% | 402.327,00 |
| 11.12.2023 | 33,07 | 33,32 | 32,82 | 33,22 | 0,45% | 321.097,00 |
| 08.12.2023 | 33,17 | 33,20 | 32,64 | 33,07 | 1,10% | 362.794,00 |
| 07.12.2023 | 32,42 | 32,86 | 32,23 | 32,71 | 0,71% | 251.193,00 |
| 06.12.2023 | 32,84 | 33,47 | 32,48 | 32,48 | -0,09% | 643.614,00 |
| 05.12.2023 | 32,86 | 33,15 | 32,45 | 32,51 | -1,31% | 247.228,00 |
| 04.12.2023 | 32,68 | 33,14 | 32,41 | 32,94 | 0,64% | 278.258,00 |
| 01.12.2023 | 32,13 | 32,75 | 31,88 | 32,73 | 1,68% | 571.460,00 |
| 30.11.2023 | 32,14 | 32,33 | 30,48 | 32,19 | -0,09% | 427.313,00 |
| 29.11.2023 | 32,50 | 32,81 | 32,06 | 32,22 | 0,12% | 252.911,00 |
| 28.11.2023 | 32,94 | 33,10 | 32,07 | 32,18 | -2,04% | 261.349,00 |
| 27.11.2023 | 33,39 | 33,52 | 32,82 | 32,85 | -2,06% | 369.413,00 |
| 24.11.2023 | 32,15 | 33,92 | 32,15 | 33,54 | 4,16% | 618.072,00 |
| 22.11.2023 | 31,85 | 32,25 | 31,83 | 32,20 | 1,80% | 152.067,00 |
| 21.11.2023 | 31,70 | 32,15 | 31,63 | 31,63 | -0,85% | 159.213,00 |
| 20.11.2023 | 31,95 | 32,04 | 31,54 | 31,90 | 0,13% | 228.147,00 |
| 17.11.2023 | 31,93 | 32,05 | 31,49 | 31,86 | 0,50% | 297.665,00 |
| 16.11.2023 | 32,04 | 32,28 | 31,64 | 31,70 | -0,53% | 220.459,00 |
| 15.11.2023 | 31,96 | 32,42 | 31,73 | 31,87 | -0,87% | 274.282,00 |
| 14.11.2023 | 31,87 | 32,33 | 31,77 | 32,15 | 4,18% | 525.043,00 |
| 13.11.2023 | 30,16 | 30,99 | 30,05 | 30,86 | 1,98% | 443.402,00 |
| 10.11.2023 | 30,10 | 30,47 | 30,00 | 30,26 | 1,37% | 251.605,00 |
| 09.11.2023 | 30,33 | 30,48 | 29,75 | 29,85 | -0,73% | 315.360,00 |
| 08.11.2023 | 31,20 | 31,46 | 30,05 | 30,07 | -4,08% | 350.103,00 |
| 07.11.2023 | 31,08 | 31,56 | 30,68 | 31,35 | 0,93% | 349.337,00 |
| 06.11.2023 | 31,00 | 31,24 | 30,77 | 31,06 | 0,71% | 360.380,00 |
| 03.11.2023 | 30,86 | 31,20 | 30,14 | 30,84 | 1,75% | 446.902,00 |
| 02.11.2023 | 30,77 | 31,39 | 29,82 | 30,31 | -1,49% | 475.412,00 |