75,970$
0,68%
Echtzeit-Aktienkurs Perficient
Bid:
Ask:
Aktienkurse zur Perficient Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2024 | 76,00 | 76,01 | 75,96 | 75,97 | 0,68% | 1.424.700,00 |
| 30.09.2024 | 75,50 | 75,56 | 75,41 | 75,46 | -0,03% | 400.116,00 |
| 27.09.2024 | 75,55 | 75,61 | 75,44 | 75,48 | -0,13% | 224.660,00 |
| 26.09.2024 | 75,55 | 75,74 | 75,52 | 75,58 | 0,13% | 191.739,00 |
| 25.09.2024 | 75,52 | 75,55 | 75,44 | 75,48 | -0,03% | 287.882,00 |
| 24.09.2024 | 75,46 | 75,54 | 75,44 | 75,50 | 0,00% | 251.942,00 |
| 23.09.2024 | 75,55 | 75,56 | 75,45 | 75,50 | -0,03% | 452.307,00 |
| 20.09.2024 | 75,62 | 75,62 | 75,43 | 75,52 | 0,01% | 335.597,00 |
| 19.09.2024 | 75,66 | 75,66 | 75,50 | 75,51 | -0,03% | 166.212,00 |
| 18.09.2024 | 75,47 | 75,62 | 75,42 | 75,53 | 0,05% | 413.618,00 |
| 17.09.2024 | 75,42 | 75,50 | 75,40 | 75,49 | 0,08% | 327.649,00 |
| 16.09.2024 | 75,50 | 75,54 | 75,40 | 75,43 | -0,09% | 313.203,00 |
| 13.09.2024 | 75,45 | 75,54 | 75,35 | 75,50 | 0,08% | 217.506,00 |
| 12.09.2024 | 75,54 | 75,61 | 75,42 | 75,44 | -0,22% | 283.023,00 |
| 11.09.2024 | 75,41 | 75,62 | 75,40 | 75,61 | 0,05% | 535.828,00 |
| 10.09.2024 | 75,23 | 75,59 | 75,23 | 75,57 | 0,36% | 256.174,00 |
| 09.09.2024 | 75,17 | 75,33 | 75,17 | 75,30 | 0,12% | 203.834,00 |
| 06.09.2024 | 75,38 | 75,38 | 75,17 | 75,21 | -0,23% | 279.825,00 |
| 05.09.2024 | 75,20 | 75,40 | 75,18 | 75,38 | 0,28% | 205.834,00 |
| 04.09.2024 | 75,15 | 75,27 | 75,13 | 75,17 | -0,01% | 216.294,00 |
| 03.09.2024 | 75,12 | 75,22 | 75,12 | 75,18 | 0,01% | 269.700,00 |
| 30.08.2024 | 75,17 | 75,21 | 75,11 | 75,17 | 0,08% | 207.490,00 |
| 29.08.2024 | 75,14 | 75,22 | 75,09 | 75,11 | 0,04% | 197.183,00 |
| 28.08.2024 | 75,06 | 75,18 | 75,06 | 75,08 | 0,03% | 154.873,00 |
| 27.08.2024 | 75,05 | 75,09 | 75,00 | 75,06 | 0,11% | 198.796,00 |
| 26.08.2024 | 75,12 | 75,23 | 74,98 | 74,98 | -0,21% | 326.297,00 |
| 23.08.2024 | 75,10 | 75,20 | 75,06 | 75,14 | 0,11% | 619.139,00 |
| 22.08.2024 | 75,09 | 75,12 | 75,03 | 75,06 | -0,03% | 303.157,00 |
| 21.08.2024 | 75,09 | 75,12 | 75,00 | 75,08 | 0,08% | 342.427,00 |
| 20.08.2024 | 75,08 | 75,09 | 75,02 | 75,02 | -0,04% | 114.650,00 |
| 19.08.2024 | 75,13 | 75,13 | 75,01 | 75,05 | 0,03% | 304.458,00 |
| 16.08.2024 | 75,09 | 75,12 | 75,02 | 75,03 | -0,01% | 339.613,00 |
| 15.08.2024 | 75,12 | 75,17 | 75,03 | 75,04 | -0,01% | 344.473,00 |
| 14.08.2024 | 75,12 | 75,12 | 75,02 | 75,05 | -0,01% | 336.184,00 |
| 13.08.2024 | 75,10 | 75,15 | 75,02 | 75,06 | 0,01% | 236.957,00 |
| 12.08.2024 | 75,11 | 75,16 | 74,97 | 75,05 | -0,17% | 516.095,00 |
| 09.08.2024 | 75,10 | 75,28 | 75,08 | 75,18 | 0,12% | 166.630,00 |
| 08.08.2024 | 75,10 | 75,19 | 75,05 | 75,09 | 0,00% | 256.899,00 |
| 07.08.2024 | 75,16 | 75,30 | 75,05 | 75,09 | 0,08% | 341.728,00 |
| 06.08.2024 | 75,19 | 75,30 | 75,01 | 75,03 | -0,11% | 439.449,00 |
| 05.08.2024 | 75,23 | 75,24 | 74,87 | 75,11 | -0,19% | 624.305,00 |
| 02.08.2024 | 75,12 | 75,37 | 75,11 | 75,25 | -0,08% | 589.237,00 |
| 01.08.2024 | 75,45 | 75,47 | 75,28 | 75,31 | -0,13% | 523.654,00 |
| 31.07.2024 | 75,35 | 75,50 | 75,32 | 75,41 | 0,03% | 337.815,00 |
| 30.07.2024 | 75,30 | 75,42 | 75,28 | 75,39 | 0,15% | 328.746,00 |
| 29.07.2024 | 75,23 | 75,39 | 75,13 | 75,28 | 0,23% | 240.662,00 |
| 26.07.2024 | 75,06 | 75,33 | 75,05 | 75,11 | 0,08% | 245.174,00 |
| 25.07.2024 | 75,07 | 75,28 | 75,01 | 75,05 | 0,03% | 347.317,00 |
| 24.07.2024 | 74,99 | 75,14 | 74,95 | 75,03 | -0,08% | 332.953,00 |
| 23.07.2024 | 74,95 | 75,21 | 74,95 | 75,09 | 0,12% | 393.070,00 |
| 22.07.2024 | 74,91 | 75,07 | 74,91 | 75,00 | 0,20% | 534.607,00 |
| 19.07.2024 | 74,89 | 74,96 | 74,83 | 74,85 | -0,01% | 526.137,00 |
| 18.07.2024 | 74,91 | 75,10 | 74,82 | 74,86 | -0,04% | 708.907,00 |
| 17.07.2024 | 75,00 | 75,14 | 74,80 | 74,89 | -0,35% | 727.329,00 |
| 16.07.2024 | 75,37 | 75,42 | 75,09 | 75,15 | 0,09% | 549.968,00 |
| 15.07.2024 | 75,06 | 75,10 | 74,88 | 75,08 | 0,17% | 276.956,00 |
| 12.07.2024 | 75,00 | 75,00 | 74,93 | 74,95 | 0,12% | 197.429,00 |
| 11.07.2024 | 74,88 | 75,02 | 74,86 | 74,86 | 0,04% | 375.145,00 |
| 10.07.2024 | 74,86 | 74,89 | 74,81 | 74,83 | -0,03% | 433.956,00 |
| 09.07.2024 | 74,86 | 74,90 | 74,83 | 74,85 | -0,05% | 496.743,00 |
| 08.07.2024 | 74,93 | 75,00 | 74,75 | 74,89 | 0,05% | 639.859,00 |
| 05.07.2024 | 74,85 | 74,98 | 74,82 | 74,85 | -0,07% | 300.944,00 |
| 03.07.2024 | 74,88 | 74,90 | 74,77 | 74,90 | 0,17% | 253.013,00 |
| 02.07.2024 | 74,80 | 74,90 | 74,73 | 74,77 | -0,04% | 355.040,00 |
| 01.07.2024 | 74,71 | 74,83 | 74,66 | 74,80 | 0,01% | 330.182,00 |
| 28.06.2024 | 74,65 | 75,09 | 74,61 | 74,79 | 0,25% | 845.809,00 |
| 27.06.2024 | 74,49 | 74,66 | 74,46 | 74,60 | 0,20% | 704.723,00 |
| 26.06.2024 | 74,40 | 74,50 | 74,40 | 74,45 | 0,03% | 682.455,00 |
| 25.06.2024 | 74,43 | 74,49 | 74,43 | 74,43 | 0,00% | 417.070,00 |
| 24.06.2024 | 74,45 | 74,58 | 74,42 | 74,43 | -0,07% | 286.994,00 |
| 21.06.2024 | 74,43 | 74,66 | 74,41 | 74,48 | 0,08% | 609.964,00 |
| 20.06.2024 | 74,38 | 74,51 | 74,38 | 74,42 | 0,03% | 406.133,00 |
| 18.06.2024 | 74,40 | 74,54 | 74,38 | 74,40 | -0,01% | 503.613,00 |
| 17.06.2024 | 74,37 | 74,55 | 74,34 | 74,41 | 0,08% | 443.039,00 |
| 14.06.2024 | 74,40 | 74,55 | 74,35 | 74,35 | -0,07% | 510.940,00 |
| 13.06.2024 | 74,33 | 74,53 | 74,33 | 74,40 | 0,01% | 525.897,00 |
| 12.06.2024 | 74,28 | 74,46 | 74,25 | 74,39 | 0,22% | 577.506,00 |
| 11.06.2024 | 74,29 | 74,35 | 74,14 | 74,23 | -0,09% | 922.789,00 |
| 10.06.2024 | 74,22 | 74,39 | 74,17 | 74,30 | 0,03% | 600.223,00 |
| 07.06.2024 | 74,20 | 74,35 | 74,18 | 74,28 | 0,09% | 511.021,00 |
| 06.06.2024 | 74,19 | 74,34 | 74,17 | 74,21 | 0,00% | 572.031,00 |
| 05.06.2024 | 74,21 | 74,41 | 74,15 | 74,21 | -0,09% | 522.725,00 |
| 04.06.2024 | 74,15 | 74,29 | 74,13 | 74,28 | 0,35% | 392.067,00 |
| 03.06.2024 | 74,24 | 74,40 | 74,00 | 74,02 | -0,18% | 459.168,00 |
| 31.05.2024 | 73,94 | 74,37 | 73,88 | 74,15 | 0,37% | 657.995,00 |
| 30.05.2024 | 73,81 | 73,93 | 73,76 | 73,88 | 0,09% | 372.926,00 |
| 29.05.2024 | 73,75 | 73,95 | 73,74 | 73,81 | 0,01% | 262.840,00 |
| 28.05.2024 | 73,80 | 73,88 | 73,71 | 73,80 | -0,01% | 804.656,00 |
| 24.05.2024 | 73,75 | 73,86 | 73,72 | 73,81 | 0,14% | 267.468,00 |
| 23.05.2024 | 73,72 | 73,80 | 73,64 | 73,71 | 0,01% | 805.454,00 |
| 22.05.2024 | 73,75 | 73,75 | 73,62 | 73,70 | -0,04% | 1.019.561,00 |
| 21.05.2024 | 73,75 | 73,91 | 73,68 | 73,73 | -0,08% | 704.679,00 |
| 20.05.2024 | 73,66 | 73,79 | 73,66 | 73,79 | 0,22% | 466.440,00 |
| 17.05.2024 | 73,72 | 73,85 | 73,60 | 73,63 | -0,18% | 1.097.711,00 |
| 16.05.2024 | 73,57 | 73,95 | 73,57 | 73,76 | 0,24% | 502.680,00 |
| 15.05.2024 | 73,59 | 73,71 | 73,53 | 73,58 | 0,19% | 705.928,00 |
| 14.05.2024 | 73,55 | 73,64 | 73,39 | 73,44 | -0,04% | 1.145.115,00 |
| 13.05.2024 | 73,57 | 73,70 | 73,46 | 73,47 | -0,18% | 653.423,00 |
| 10.05.2024 | 73,57 | 73,65 | 73,45 | 73,60 | 0,03% | 654.519,00 |
| 09.05.2024 | 73,55 | 73,64 | 73,44 | 73,58 | 0,04% | 755.671,00 |