1,420$
12,70%
Echtzeit-Aktienkurs PRF Technologies Ltd.
Bid:
Ask:
Aktienkurse zur PRF Technologies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,31 | 1,45 | 1,28 | 1,42 | 12,70% | 309.732,00 |
| 08.07.2026 | 1,32 | 1,33 | 1,23 | 1,26 | -5,26% | 315.536,00 |
| 07.07.2026 | 1,39 | 1,40 | 1,33 | 1,33 | -4,66% | 89.790,00 |
| 06.07.2026 | 1,38 | 1,40 | 1,34 | 1,40 | 2,57% | 68.208,00 |
| 02.07.2026 | 1,36 | 1,49 | 1,35 | 1,36 | 0,00% | 164.030,00 |
| 01.07.2026 | 1,38 | 1,43 | 1,36 | 1,36 | -2,16% | 109.580,00 |
| 30.06.2026 | 1,40 | 1,41 | 1,35 | 1,39 | -3,47% | 141.720,00 |
| 29.06.2026 | 1,41 | 1,44 | 1,36 | 1,44 | -6,49% | 327.017,00 |
| 26.06.2026 | 1,61 | 1,61 | 1,50 | 1,54 | -3,14% | 386.746,00 |
| 25.06.2026 | 1,60 | 2,28 | 1,46 | 1,59 | 10,42% | 14.648.055,00 |
| 24.06.2026 | 1,45 | 1,53 | 1,37 | 1,44 | -2,37% | 136.784,00 |
| 23.06.2026 | 1,54 | 1,55 | 1,47 | 1,48 | -8,39% | 193.409,00 |
| 22.06.2026 | 1,61 | 1,84 | 1,57 | 1,61 | -2,42% | 555.055,00 |
| 18.06.2026 | 1,66 | 1,75 | 1,39 | 1,65 | -9,84% | 456.984,00 |
| 17.06.2026 | 1,72 | 1,99 | 1,72 | 1,83 | -0,54% | 782.549,00 |
| 16.06.2026 | 1,68 | 2,02 | 1,51 | 1,84 | -26,40% | 2.820.875,00 |
| 15.06.2026 | 1,37 | 3,94 | 1,36 | 2,50 | 83,82% | 43.905.369,00 |
| 12.06.2026 | 1,43 | 1,48 | 1,36 | 1,36 | -7,48% | 127.260,00 |
| 11.06.2026 | 1,53 | 1,53 | 1,45 | 1,47 | -5,16% | 99.937,00 |
| 10.06.2026 | 1,41 | 1,57 | 1,37 | 1,55 | 9,00% | 156.164,00 |
| 09.06.2026 | 1,41 | 1,52 | 1,33 | 1,42 | -2,27% | 349.424,00 |
| 08.06.2026 | 1,53 | 1,58 | 1,38 | 1,46 | -5,58% | 267.654,00 |
| 05.06.2026 | 1,70 | 1,74 | 1,51 | 1,54 | -13,91% | 321.469,00 |
| 04.06.2026 | 1,82 | 2,00 | 1,72 | 1,79 | -3,24% | 503.149,00 |
| 03.06.2026 | 1,85 | 2,01 | 1,84 | 1,85 | -8,42% | 407.608,00 |
| 02.06.2026 | 1,80 | 2,10 | 1,76 | 2,02 | 0,00% | 1.005.788,00 |
| 01.06.2026 | 2,35 | 2,35 | 1,87 | 2,02 | -32,67% | 3.002.767,00 |
| 29.05.2026 | 4,74 | 5,39 | 2,36 | 3,00 | 118,98% | 55.918.314,00 |
| 28.05.2026 | 1,35 | 1,47 | 1,35 | 1,37 | 1,48% | 163.596,00 |
| 27.05.2026 | 1,33 | 1,38 | 1,30 | 1,35 | 0,75% | 26.916,00 |
| 26.05.2026 | 1,46 | 1,48 | 1,31 | 1,34 | -10,07% | 84.765,00 |
| 22.05.2026 | 1,37 | 1,53 | 1,34 | 1,49 | 0,00% | 114.415,00 |
| 21.05.2026 | 1,42 | 1,49 | 1,28 | 1,49 | -7,45% | 837.216,00 |
| 20.05.2026 | 1,50 | 1,61 | 1,48 | 1,61 | 10,27% | 10.533,00 |
| 19.05.2026 | 1,53 | 1,55 | 1,41 | 1,46 | -3,95% | 15.422,00 |
| 18.05.2026 | 1,59 | 1,59 | 1,49 | 1,52 | -3,80% | 12.895,00 |
| 15.05.2026 | 1,60 | 1,61 | 1,50 | 1,58 | -1,25% | 24.967,00 |
| 14.05.2026 | 1,59 | 1,67 | 1,53 | 1,60 | -0,62% | 17.650,00 |
| 13.05.2026 | 1,64 | 1,65 | 1,57 | 1,61 | -6,40% | 13.610,00 |
| 12.05.2026 | 1,73 | 1,80 | 1,68 | 1,72 | -5,49% | 18.523,00 |
| 11.05.2026 | 1,86 | 1,88 | 1,75 | 1,82 | -5,21% | 20.102,00 |
| 08.05.2026 | 1,96 | 1,96 | 1,81 | 1,92 | 0,52% | 22.917,00 |
| 07.05.2026 | 1,95 | 1,98 | 1,91 | 1,91 | 0,00% | 23.483,00 |
| 06.05.2026 | 1,96 | 1,96 | 1,88 | 1,91 | -1,04% | 12.671,00 |
| 05.05.2026 | 1,98 | 1,98 | 1,91 | 1,93 | -1,28% | 10.021,00 |
| 04.05.2026 | 1,96 | 1,98 | 1,87 | 1,96 | 2,89% | 16.436,00 |
| 01.05.2026 | 1,90 | 1,99 | 1,89 | 1,90 | -1,55% | 14.581,00 |
| 30.04.2026 | 1,98 | 2,00 | 1,86 | 1,93 | 2,66% | 41.040,00 |
| 29.04.2026 | 2,06 | 2,06 | 1,88 | 1,88 | -7,84% | 41.274,00 |
| 28.04.2026 | 2,19 | 2,27 | 1,98 | 2,04 | -10,92% | 1.138.232,00 |
| 27.04.2026 | 2,24 | 2,34 | 2,20 | 2,29 | 0,44% | 9.025,00 |
| 24.04.2026 | 2,39 | 2,39 | 2,27 | 2,28 | -5,39% | 15.082,00 |
| 23.04.2026 | 2,46 | 2,52 | 2,38 | 2,41 | -3,02% | 5.164,00 |
| 22.04.2026 | 2,51 | 2,54 | 2,46 | 2,49 | -2,93% | 10.647,00 |
| 21.04.2026 | 2,64 | 2,67 | 2,52 | 2,56 | -3,03% | 9.942,00 |
| 20.04.2026 | 2,63 | 2,70 | 2,63 | 2,64 | -3,90% | 19.361,00 |
| 17.04.2026 | 2,71 | 2,78 | 2,66 | 2,75 | 3,27% | 23.833,00 |
| 16.04.2026 | 2,66 | 2,75 | 2,65 | 2,66 | -2,56% | 17.348,00 |
| 15.04.2026 | 2,66 | 2,73 | 2,60 | 2,73 | -0,73% | 17.014,00 |
| 14.04.2026 | 2,69 | 2,84 | 2,63 | 2,75 | 0,47% | 43.512,00 |
| 13.04.2026 | 2,59 | 2,74 | 2,55 | 2,74 | 3,28% | 43.609,00 |
| 10.04.2026 | 2,39 | 2,76 | 2,38 | 2,65 | 9,96% | 109.845,00 |
| 09.04.2026 | 2,30 | 2,71 | 2,25 | 2,41 | 2,99% | 97.805,00 |
| 08.04.2026 | 2,12 | 2,48 | 2,12 | 2,34 | 3,31% | 99.318,00 |
| 07.04.2026 | 2,35 | 2,50 | 2,17 | 2,27 | -10,47% | 310.979,00 |
| 06.04.2026 | 2,44 | 2,88 | 2,33 | 2,53 | 20,48% | 28.220.885,00 |
| 02.04.2026 | 2,09 | 2,12 | 2,04 | 2,10 | -0,47% | 6.574,00 |
| 01.04.2026 | 2,03 | 2,21 | 2,02 | 2,11 | 4,20% | 10.339,00 |
| 31.03.2026 | 1,92 | 2,14 | 1,85 | 2,03 | 4,38% | 16.391,00 |
| 30.03.2026 | 2,07 | 2,31 | 1,80 | 1,94 | -6,73% | 65.507,00 |
| 27.03.2026 | 2,42 | 2,63 | 2,08 | 2,08 | -14,40% | 64.894,00 |
| 26.03.2026 | 2,24 | 2,43 | 2,20 | 2,43 | 9,46% | 42.429,00 |
| 25.03.2026 | 2,20 | 2,30 | 2,20 | 2,22 | -1,33% | 8.345,00 |
| 24.03.2026 | 2,23 | 2,25 | 2,16 | 2,25 | -2,17% | 11.391,00 |
| 23.03.2026 | 2,31 | 2,32 | 2,08 | 2,30 | 0,88% | 23.381,00 |
| 20.03.2026 | 2,30 | 2,47 | 2,27 | 2,28 | -0,44% | 20.959,00 |
| 19.03.2026 | 2,35 | 2,41 | 2,29 | 2,29 | -1,72% | 29.455,00 |
| 18.03.2026 | 2,43 | 2,51 | 2,27 | 2,33 | -3,72% | 9.366,00 |
| 17.03.2026 | 2,60 | 2,66 | 2,34 | 2,42 | -6,20% | 36.131,00 |
| 16.03.2026 | 2,71 | 2,78 | 2,51 | 2,58 | -7,19% | 43.607,00 |
| 13.03.2026 | 2,80 | 2,95 | 2,72 | 2,78 | -2,11% | 21.074,00 |
| 12.03.2026 | 2,68 | 2,88 | 2,68 | 2,84 | -1,39% | 12.997,00 |
| 11.03.2026 | 2,67 | 2,94 | 2,62 | 2,88 | 7,87% | 41.083,00 |
| 10.03.2026 | 2,57 | 2,73 | 2,57 | 2,67 | 1,91% | 21.724,00 |
| 09.03.2026 | 2,57 | 2,64 | 2,54 | 2,62 | 0,00% | 26.363,00 |
| 06.03.2026 | 2,75 | 2,76 | 2,53 | 2,62 | -0,38% | 29.259,00 |
| 05.03.2026 | 2,90 | 2,97 | 2,53 | 2,63 | -5,73% | 42.715,00 |
| 04.03.2026 | 2,76 | 2,88 | 2,76 | 2,79 | 0,72% | 11.072,00 |
| 03.03.2026 | 2,93 | 2,93 | 2,76 | 2,77 | -5,46% | 32.257,00 |
| 02.03.2026 | 2,79 | 2,99 | 2,77 | 2,93 | -1,21% | 32.490,00 |
| 27.02.2026 | 3,15 | 3,15 | 2,93 | 2,97 | -7,60% | 12.920,00 |
| 26.02.2026 | 3,02 | 3,22 | 2,98 | 3,21 | 4,56% | 30.018,00 |
| 25.02.2026 | 2,85 | 3,10 | 2,85 | 3,07 | 7,34% | 31.605,00 |
| 24.02.2026 | 3,00 | 3,06 | 2,83 | 2,86 | -4,03% | 42.528,00 |
| 23.02.2026 | 3,35 | 3,45 | 2,95 | 2,98 | -13,87% | 106.930,00 |
| 20.02.2026 | 3,25 | 3,60 | 3,25 | 3,46 | 3,59% | 104.133,00 |
| 19.02.2026 | 3,13 | 3,36 | 3,08 | 3,34 | 4,38% | 25.614,00 |
| 18.02.2026 | 3,16 | 3,32 | 3,11 | 3,20 | -6,43% | 115.237,00 |
| 17.02.2026 | 2,85 | 3,64 | 2,85 | 3,42 | 15,54% | 157.867,00 |
| 13.02.2026 | 2,82 | 3,20 | 2,81 | 2,96 | 0,00% | 72.365,00 |