3,430$
3,63%
Echtzeit-Aktienkurs Pioneer Power Solutions
Bid:
Ask:
Aktienkurse zur Pioneer Power Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,23 | 3,44 | 3,18 | 3,43 | 3,63% | 80.530,00 |
| 06.03.2026 | 3,48 | 3,54 | 3,31 | 3,31 | -4,89% | 82.637,00 |
| 05.03.2026 | 3,66 | 3,71 | 3,48 | 3,48 | -5,95% | 70.549,00 |
| 04.03.2026 | 3,67 | 3,77 | 3,56 | 3,70 | 3,06% | 67.881,00 |
| 03.03.2026 | 3,62 | 3,68 | 3,50 | 3,59 | -3,49% | 104.365,00 |
| 02.03.2026 | 3,69 | 3,80 | 3,63 | 3,72 | 0,81% | 53.127,00 |
| 27.02.2026 | 3,85 | 3,85 | 3,65 | 3,69 | -5,14% | 76.015,00 |
| 26.02.2026 | 3,96 | 4,03 | 3,82 | 3,89 | -2,75% | 49.903,00 |
| 25.02.2026 | 3,96 | 4,15 | 3,80 | 4,00 | 2,83% | 200.708,00 |
| 24.02.2026 | 3,74 | 3,99 | 3,74 | 3,89 | 2,64% | 70.147,00 |
| 20.02.2026 | 3,92 | 4,07 | 3,78 | 3,79 | -4,77% | 105.529,00 |
| 19.02.2026 | 3,85 | 4,09 | 3,81 | 3,98 | 3,92% | 53.730,00 |
| 18.02.2026 | 3,89 | 4,04 | 3,82 | 3,83 | -1,03% | 49.745,00 |
| 17.02.2026 | 4,08 | 4,19 | 3,79 | 3,87 | -5,61% | 125.249,00 |
| 13.02.2026 | 3,95 | 4,20 | 3,90 | 4,10 | 3,93% | 83.961,00 |
| 12.02.2026 | 4,15 | 4,26 | 3,91 | 3,95 | -4,94% | 102.143,00 |
| 11.02.2026 | 4,24 | 4,27 | 4,04 | 4,15 | -0,72% | 67.420,00 |
| 10.02.2026 | 4,20 | 4,43 | 4,15 | 4,18 | 0,24% | 67.928,00 |
| 09.02.2026 | 4,19 | 4,26 | 4,12 | 4,17 | 0,24% | 65.742,00 |
| 06.02.2026 | 4,03 | 4,31 | 4,03 | 4,16 | 6,94% | 93.434,00 |
| 05.02.2026 | 4,25 | 4,28 | 3,87 | 3,89 | -6,60% | 147.596,00 |
| 04.02.2026 | 4,56 | 4,67 | 4,08 | 4,17 | -8,86% | 171.390,00 |
| 03.02.2026 | 4,45 | 4,70 | 4,37 | 4,57 | 7,28% | 164.879,00 |
| 02.02.2026 | 4,25 | 4,55 | 4,20 | 4,26 | -0,23% | 178.510,00 |
| 30.01.2026 | 4,56 | 4,63 | 4,25 | 4,27 | -8,76% | 167.917,00 |
| 29.01.2026 | 4,69 | 4,86 | 4,53 | 4,68 | -0,95% | 168.720,00 |
| 28.01.2026 | 4,71 | 4,85 | 4,61 | 4,73 | 0,96% | 92.954,00 |
| 27.01.2026 | 4,63 | 4,78 | 4,56 | 4,68 | 0,86% | 64.122,00 |
| 26.01.2026 | 4,71 | 4,99 | 4,60 | 4,64 | -8,30% | 182.874,00 |
| 22.01.2026 | 4,73 | 5,24 | 4,67 | 5,06 | 8,82% | 271.099,00 |
| 21.01.2026 | 4,72 | 4,94 | 4,48 | 4,65 | 0,00% | 201.493,00 |
| 20.01.2026 | 4,50 | 4,94 | 4,48 | 4,65 | -2,11% | 365.753,00 |
| 16.01.2026 | 4,86 | 4,86 | 4,65 | 4,75 | -1,45% | 148.882,00 |
| 15.01.2026 | 4,80 | 4,97 | 4,70 | 4,82 | 1,69% | 81.769,00 |
| 14.01.2026 | 4,90 | 4,90 | 4,71 | 4,74 | -3,85% | 114.164,00 |
| 13.01.2026 | 5,14 | 5,14 | 4,86 | 4,93 | -1,99% | 99.709,00 |
| 12.01.2026 | 5,15 | 5,39 | 5,03 | 5,03 | -0,79% | 154.471,00 |
| 09.01.2026 | 5,22 | 5,25 | 4,95 | 5,07 | -2,87% | 140.587,00 |
| 08.01.2026 | 4,82 | 5,24 | 4,70 | 5,22 | 8,30% | 163.706,00 |
| 07.01.2026 | 5,13 | 5,13 | 4,75 | 4,82 | -5,68% | 159.793,00 |
| 06.01.2026 | 4,95 | 5,14 | 4,83 | 5,11 | 4,29% | 230.401,00 |
| 05.01.2026 | 4,70 | 4,98 | 4,69 | 4,90 | 4,48% | 225.454,00 |
| 02.01.2026 | 4,75 | 4,98 | 4,61 | 4,69 | -0,85% | 295.019,00 |
| 31.12.2025 | 4,66 | 4,75 | 4,54 | 4,73 | 3,28% | 143.023,00 |
| 30.12.2025 | 4,59 | 4,73 | 4,41 | 4,58 | 0,22% | 198.321,00 |
| 29.12.2025 | 4,60 | 4,72 | 4,34 | 4,57 | -1,30% | 181.400,00 |
| 26.12.2025 | 4,46 | 4,95 | 4,44 | 4,63 | 14,32% | 1.411.101,00 |
| 24.12.2025 | 4,01 | 4,05 | 3,84 | 4,05 | 0,50% | 36.423,00 |
| 23.12.2025 | 4,07 | 4,07 | 3,95 | 4,03 | -1,47% | 23.208,00 |
| 22.12.2025 | 3,82 | 4,19 | 3,69 | 4,09 | 9,07% | 130.003,00 |
| 19.12.2025 | 3,65 | 3,76 | 3,64 | 3,75 | 3,16% | 27.394,00 |
| 18.12.2025 | 3,75 | 3,83 | 3,62 | 3,64 | -2,28% | 46.282,00 |
| 17.12.2025 | 3,91 | 3,91 | 3,72 | 3,72 | -4,12% | 52.650,00 |
| 16.12.2025 | 3,81 | 3,99 | 3,81 | 3,88 | 1,31% | 23.583,00 |
| 15.12.2025 | 4,10 | 4,10 | 3,82 | 3,83 | -7,49% | 50.788,00 |
| 12.12.2025 | 4,15 | 4,21 | 4,05 | 4,14 | 0,49% | 29.587,00 |
| 11.12.2025 | 4,15 | 4,24 | 4,08 | 4,12 | -1,55% | 62.370,00 |
| 10.12.2025 | 4,10 | 4,24 | 4,03 | 4,19 | 0,84% | 35.304,00 |
| 09.12.2025 | 4,23 | 4,26 | 4,00 | 4,15 | -1,89% | 74.760,00 |
| 08.12.2025 | 4,33 | 4,37 | 4,10 | 4,23 | -2,31% | 115.988,00 |
| 05.12.2025 | 4,27 | 4,33 | 4,21 | 4,33 | 2,12% | 40.364,00 |
| 04.12.2025 | 4,11 | 4,34 | 4,03 | 4,24 | 3,16% | 92.209,00 |
| 03.12.2025 | 3,87 | 4,11 | 3,68 | 4,11 | 7,31% | 39.134,00 |
| 02.12.2025 | 3,73 | 3,94 | 3,73 | 3,83 | 3,23% | 41.214,00 |
| 01.12.2025 | 3,71 | 3,95 | 3,69 | 3,71 | -2,62% | 97.672,00 |
| 28.11.2025 | 3,70 | 3,84 | 3,70 | 3,81 | 3,53% | 23.336,00 |
| 26.11.2025 | 3,63 | 3,82 | 3,63 | 3,68 | 1,38% | 39.854,00 |
| 25.11.2025 | 3,48 | 3,64 | 3,45 | 3,63 | 4,31% | 48.055,00 |
| 24.11.2025 | 3,58 | 3,62 | 3,44 | 3,48 | 3,26% | 47.735,00 |
| 20.11.2025 | 3,55 | 3,63 | 3,37 | 3,37 | -2,60% | 63.279,00 |
| 19.11.2025 | 3,46 | 3,54 | 3,41 | 3,46 | 0,00% | 42.398,00 |
| 18.11.2025 | 3,40 | 3,51 | 3,25 | 3,46 | 1,17% | 83.228,00 |
| 17.11.2025 | 3,64 | 3,72 | 3,38 | 3,42 | -12,53% | 147.013,00 |
| 13.11.2025 | 4,17 | 4,27 | 3,88 | 3,91 | -6,90% | 117.647,00 |
| 12.11.2025 | 4,23 | 4,49 | 4,18 | 4,20 | -1,64% | 66.931,00 |
| 11.11.2025 | 4,35 | 4,40 | 4,20 | 4,27 | -2,51% | 50.024,00 |
| 10.11.2025 | 4,31 | 4,50 | 4,23 | 4,38 | 5,04% | 64.684,00 |
| 07.11.2025 | 3,95 | 4,20 | 3,80 | 4,17 | 6,65% | 144.747,00 |
| 06.11.2025 | 4,35 | 4,44 | 3,89 | 3,91 | -10,22% | 110.052,00 |
| 05.11.2025 | 4,27 | 4,45 | 4,25 | 4,36 | 1,02% | 91.221,00 |
| 04.11.2025 | 4,57 | 4,57 | 4,27 | 4,31 | -5,87% | 101.393,00 |
| 03.11.2025 | 4,62 | 4,78 | 4,55 | 4,58 | -0,22% | 86.416,00 |
| 31.10.2025 | 4,47 | 4,59 | 4,41 | 4,59 | 2,91% | 33.283,00 |
| 30.10.2025 | 4,50 | 4,57 | 4,36 | 4,46 | -0,45% | 122.860,00 |
| 29.10.2025 | 4,60 | 4,67 | 4,35 | 4,48 | -0,67% | 93.215,00 |
| 28.10.2025 | 4,44 | 4,72 | 4,33 | 4,51 | 1,58% | 247.016,00 |
| 27.10.2025 | 4,55 | 4,65 | 4,40 | 4,44 | -1,33% | 74.967,00 |
| 24.10.2025 | 4,50 | 4,57 | 4,41 | 4,50 | 1,81% | 97.629,00 |
| 23.10.2025 | 4,35 | 4,51 | 4,30 | 4,42 | 2,55% | 85.538,00 |
| 22.10.2025 | 4,46 | 4,46 | 4,25 | 4,31 | -3,15% | 71.451,00 |
| 21.10.2025 | 4,55 | 4,59 | 4,41 | 4,45 | -2,63% | 79.540,00 |
| 20.10.2025 | 4,46 | 4,63 | 4,41 | 4,57 | 4,34% | 92.267,00 |
| 17.10.2025 | 4,73 | 4,73 | 4,25 | 4,38 | -7,59% | 183.716,00 |
| 16.10.2025 | 4,94 | 5,07 | 4,72 | 4,74 | -4,05% | 144.685,00 |
| 15.10.2025 | 5,00 | 5,00 | 4,65 | 4,94 | -0,40% | 160.680,00 |
| 14.10.2025 | 4,79 | 5,00 | 4,54 | 4,96 | 3,55% | 188.996,00 |
| 13.10.2025 | 4,58 | 4,90 | 4,54 | 4,79 | 5,51% | 294.457,00 |
| 10.10.2025 | 4,49 | 4,59 | 4,40 | 4,54 | 1,79% | 144.830,00 |
| 09.10.2025 | 4,47 | 4,51 | 4,35 | 4,46 | 0,00% | 47.673,00 |
| 08.10.2025 | 4,47 | 4,50 | 4,38 | 4,46 | 0,90% | 64.282,00 |