2,730$
-0,73%
Echtzeit-Aktienkurs Pioneer Power Solutions
Bid:
Ask:
Aktienkurse zur Pioneer Power Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,77 | 2,78 | 2,64 | 2,73 | -0,73% | 29.748,00 |
| 30.06.2025 | 2,66 | 2,75 | 2,65 | 2,75 | 3,77% | 20.433,00 |
| 27.06.2025 | 2,70 | 2,76 | 2,62 | 2,65 | -1,12% | 56.132,00 |
| 26.06.2025 | 2,70 | 2,73 | 2,59 | 2,68 | -0,74% | 81.506,00 |
| 25.06.2025 | 2,73 | 2,73 | 2,59 | 2,70 | 0,00% | 37.011,00 |
| 24.06.2025 | 2,70 | 2,81 | 2,70 | 2,70 | 2,66% | 78.247,00 |
| 23.06.2025 | 2,69 | 2,70 | 2,55 | 2,63 | 0,00% | 83.607,00 |
| 20.06.2025 | 2,75 | 2,75 | 2,63 | 2,63 | -3,49% | 23.509,00 |
| 18.06.2025 | 2,68 | 2,75 | 2,68 | 2,73 | 1,30% | 17.551,00 |
| 17.06.2025 | 2,71 | 2,76 | 2,69 | 2,69 | -1,10% | 16.142,00 |
| 16.06.2025 | 2,70 | 2,76 | 2,68 | 2,72 | 1,87% | 32.215,00 |
| 13.06.2025 | 2,75 | 2,84 | 2,67 | 2,67 | -3,26% | 27.885,00 |
| 12.06.2025 | 2,79 | 2,85 | 2,75 | 2,76 | -0,72% | 14.874,00 |
| 11.06.2025 | 2,80 | 2,81 | 2,71 | 2,78 | 0,36% | 43.150,00 |
| 10.06.2025 | 2,85 | 2,85 | 2,71 | 2,77 | 0,00% | 52.987,00 |
| 09.06.2025 | 2,80 | 2,85 | 2,69 | 2,77 | -0,54% | 39.578,00 |
| 06.06.2025 | 2,78 | 2,85 | 2,75 | 2,79 | 1,27% | 31.796,00 |
| 05.06.2025 | 2,67 | 2,75 | 2,66 | 2,75 | 3,38% | 20.895,00 |
| 04.06.2025 | 2,74 | 2,79 | 2,63 | 2,66 | -2,21% | 22.346,00 |
| 03.06.2025 | 2,69 | 2,79 | 2,68 | 2,72 | 1,49% | 24.389,00 |
| 02.06.2025 | 2,68 | 2,70 | 2,66 | 2,68 | 0,00% | 18.148,00 |
| 30.05.2025 | 2,63 | 2,73 | 2,63 | 2,68 | 0,37% | 10.713,00 |
| 29.05.2025 | 2,78 | 2,80 | 2,63 | 2,67 | -1,48% | 24.492,00 |
| 28.05.2025 | 2,72 | 2,81 | 2,61 | 2,71 | 0,00% | 43.714,00 |
| 27.05.2025 | 2,88 | 2,89 | 2,63 | 2,71 | 0,74% | 60.952,00 |
| 23.05.2025 | 2,57 | 2,72 | 2,50 | 2,69 | 4,67% | 74.793,00 |
| 22.05.2025 | 2,58 | 2,72 | 2,46 | 2,57 | 0,78% | 38.177,00 |
| 21.05.2025 | 2,73 | 2,77 | 2,55 | 2,55 | -6,93% | 81.692,00 |
| 20.05.2025 | 2,80 | 2,87 | 2,72 | 2,74 | -1,44% | 50.589,00 |
| 19.05.2025 | 2,96 | 2,97 | 2,78 | 2,78 | -7,95% | 30.454,00 |
| 16.05.2025 | 2,95 | 3,15 | 2,86 | 3,02 | 4,86% | 67.557,00 |
| 15.05.2025 | 2,98 | 2,99 | 2,82 | 2,88 | -1,71% | 34.408,00 |
| 14.05.2025 | 2,75 | 2,97 | 2,67 | 2,93 | 7,33% | 42.047,00 |
| 13.05.2025 | 2,67 | 2,82 | 2,61 | 2,73 | 2,25% | 69.327,00 |
| 12.05.2025 | 2,55 | 2,73 | 2,50 | 2,67 | 7,66% | 66.757,00 |
| 09.05.2025 | 2,41 | 2,51 | 2,36 | 2,48 | 3,33% | 55.835,00 |
| 08.05.2025 | 2,50 | 2,50 | 2,34 | 2,40 | -1,84% | 77.961,00 |
| 07.05.2025 | 2,62 | 2,62 | 2,31 | 2,45 | -6,68% | 223.343,00 |
| 06.05.2025 | 2,58 | 2,66 | 2,55 | 2,62 | -0,38% | 42.073,00 |
| 05.05.2025 | 2,65 | 2,72 | 2,58 | 2,63 | -3,31% | 26.259,00 |
| 02.05.2025 | 2,75 | 2,75 | 2,63 | 2,72 | 0,74% | 26.691,00 |
| 01.05.2025 | 2,72 | 2,72 | 2,62 | 2,70 | 0,00% | 22.996,00 |
| 30.04.2025 | 2,75 | 2,75 | 2,62 | 2,70 | -1,82% | 10.921,00 |
| 29.04.2025 | 2,78 | 2,78 | 2,60 | 2,75 | 0,00% | 31.562,00 |
| 28.04.2025 | 2,75 | 2,83 | 2,71 | 2,75 | 0,00% | 31.505,00 |
| 25.04.2025 | 2,83 | 2,88 | 2,70 | 2,75 | -1,79% | 25.789,00 |
| 24.04.2025 | 2,81 | 2,83 | 2,73 | 2,80 | 1,45% | 34.109,00 |
| 23.04.2025 | 2,75 | 2,87 | 2,73 | 2,76 | 0,36% | 28.973,00 |
| 22.04.2025 | 2,59 | 2,77 | 2,59 | 2,75 | 7,00% | 42.147,00 |
| 21.04.2025 | 2,69 | 2,73 | 2,57 | 2,57 | -4,81% | 32.096,00 |
| 17.04.2025 | 2,65 | 2,82 | 2,63 | 2,70 | 2,27% | 54.940,00 |
| 16.04.2025 | 2,81 | 3,08 | 2,61 | 2,64 | -2,94% | 184.810,00 |
| 15.04.2025 | 2,75 | 2,88 | 2,57 | 2,72 | 0,74% | 100.576,00 |
| 14.04.2025 | 2,58 | 2,74 | 2,50 | 2,70 | 6,72% | 117.642,00 |
| 11.04.2025 | 2,45 | 2,55 | 2,43 | 2,53 | 4,55% | 48.827,00 |
| 10.04.2025 | 2,46 | 2,49 | 2,39 | 2,42 | -2,42% | 31.428,00 |
| 09.04.2025 | 2,29 | 2,58 | 2,29 | 2,48 | 8,77% | 67.119,00 |
| 08.04.2025 | 2,55 | 2,68 | 2,25 | 2,28 | -9,16% | 92.584,00 |
| 07.04.2025 | 2,41 | 2,55 | 2,28 | 2,51 | 2,70% | 44.054,00 |
| 04.04.2025 | 2,76 | 2,79 | 2,42 | 2,44 | -14,25% | 168.636,00 |
| 03.04.2025 | 2,85 | 3,01 | 2,79 | 2,85 | -1,72% | 94.443,00 |
| 02.04.2025 | 2,97 | 3,04 | 2,90 | 2,90 | -3,01% | 16.850,00 |
| 01.04.2025 | 2,99 | 3,08 | 2,86 | 2,99 | 0,61% | 38.634,00 |
| 31.03.2025 | 3,11 | 3,11 | 2,95 | 2,97 | -4,44% | 57.488,00 |
| 28.03.2025 | 3,28 | 3,28 | 3,00 | 3,11 | -1,58% | 27.074,00 |
| 27.03.2025 | 3,21 | 3,33 | 3,10 | 3,16 | -2,47% | 30.044,00 |
| 26.03.2025 | 3,37 | 3,40 | 3,15 | 3,24 | -4,71% | 31.514,00 |
| 25.03.2025 | 3,45 | 3,50 | 3,35 | 3,40 | -1,16% | 31.052,00 |
| 24.03.2025 | 3,59 | 3,59 | 3,41 | 3,44 | -1,15% | 14.886,00 |
| 21.03.2025 | 3,44 | 3,57 | 3,33 | 3,48 | 0,29% | 26.941,00 |
| 20.03.2025 | 3,47 | 3,52 | 3,41 | 3,47 | -1,14% | 20.268,00 |
| 19.03.2025 | 3,29 | 3,52 | 3,26 | 3,51 | 6,69% | 35.946,00 |
| 18.03.2025 | 3,25 | 3,29 | 3,19 | 3,29 | 0,00% | 25.081,00 |
| 17.03.2025 | 3,21 | 3,30 | 3,11 | 3,29 | 3,46% | 42.907,00 |
| 14.03.2025 | 3,26 | 3,26 | 3,06 | 3,18 | -2,15% | 18.572,00 |
| 13.03.2025 | 3,15 | 3,33 | 3,05 | 3,25 | 1,88% | 44.485,00 |
| 12.03.2025 | 3,14 | 3,22 | 3,06 | 3,19 | 1,92% | 29.269,00 |
| 11.03.2025 | 3,06 | 3,13 | 2,99 | 3,13 | 2,96% | 46.865,00 |
| 10.03.2025 | 3,20 | 3,24 | 3,03 | 3,04 | -5,30% | 58.649,00 |
| 07.03.2025 | 3,17 | 3,22 | 3,03 | 3,21 | 2,56% | 49.224,00 |
| 06.03.2025 | 3,14 | 3,20 | 3,07 | 3,13 | -1,57% | 51.395,00 |
| 05.03.2025 | 3,28 | 3,32 | 3,13 | 3,18 | -3,43% | 37.584,00 |
| 04.03.2025 | 3,24 | 3,36 | 3,02 | 3,29 | 1,64% | 155.594,00 |
| 03.03.2025 | 3,50 | 3,55 | 3,11 | 3,24 | -7,43% | 132.463,00 |
| 28.02.2025 | 3,41 | 3,50 | 3,36 | 3,50 | 1,45% | 38.063,00 |
| 27.02.2025 | 3,57 | 3,57 | 3,45 | 3,45 | -2,82% | 26.763,00 |
| 26.02.2025 | 3,62 | 3,67 | 3,53 | 3,55 | -1,66% | 32.656,00 |
| 25.02.2025 | 3,67 | 3,70 | 3,52 | 3,61 | -1,37% | 23.116,00 |
| 24.02.2025 | 3,77 | 3,86 | 3,57 | 3,66 | -3,68% | 29.767,00 |
| 21.02.2025 | 3,90 | 4,08 | 3,70 | 3,80 | -1,30% | 60.471,00 |
| 20.02.2025 | 4,17 | 4,17 | 3,78 | 3,85 | -6,10% | 85.233,00 |
| 19.02.2025 | 3,92 | 4,30 | 3,92 | 4,10 | 9,04% | 172.977,00 |
| 18.02.2025 | 3,62 | 3,88 | 3,62 | 3,76 | 4,16% | 76.891,00 |
| 14.02.2025 | 3,56 | 3,63 | 3,49 | 3,61 | 1,98% | 29.996,00 |
| 13.02.2025 | 3,49 | 3,54 | 3,35 | 3,54 | 1,72% | 87.828,00 |
| 12.02.2025 | 3,54 | 3,63 | 3,48 | 3,48 | -2,52% | 44.566,00 |
| 11.02.2025 | 3,64 | 3,65 | 3,52 | 3,57 | -1,65% | 50.938,00 |
| 10.02.2025 | 3,65 | 3,75 | 3,46 | 3,63 | -0,55% | 212.799,00 |
| 07.02.2025 | 3,63 | 3,71 | 3,58 | 3,65 | -0,54% | 39.868,00 |
| 06.02.2025 | 3,77 | 3,78 | 3,64 | 3,67 | -2,13% | 19.822,00 |