12,980$
0,62%
Echtzeit-Aktienkurs Perimeter Solutions SA
Bid:
Ask:
Aktienkurse zur Perimeter Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 13,06 | 13,38 | 12,84 | 12,98 | 0,62% | 2.066.641,00 |
| 13.01.2025 | 13,10 | 13,40 | 12,64 | 12,90 | 2,14% | 1.904.156,00 |
| 10.01.2025 | 12,59 | 12,90 | 12,43 | 12,63 | 5,43% | 2.507.876,00 |
| 08.01.2025 | 11,83 | 12,95 | 11,62 | 11,98 | 2,22% | 2.594.575,00 |
| 07.01.2025 | 12,15 | 12,15 | 11,59 | 11,72 | -3,14% | 689.359,00 |
| 06.01.2025 | 12,36 | 12,43 | 11,70 | 12,10 | -2,42% | 1.022.040,00 |
| 03.01.2025 | 12,76 | 12,86 | 12,35 | 12,40 | -2,29% | 789.166,00 |
| 02.01.2025 | 12,93 | 12,94 | 12,53 | 12,69 | -0,70% | 533.095,00 |
| 31.12.2024 | 12,82 | 12,94 | 12,65 | 12,78 | 0,00% | 598.831,00 |
| 30.12.2024 | 12,88 | 12,96 | 12,67 | 12,78 | -1,46% | 530.157,00 |
| 27.12.2024 | 13,08 | 13,26 | 12,86 | 12,97 | -2,48% | 673.810,00 |
| 26.12.2024 | 13,21 | 13,47 | 13,06 | 13,30 | 0,45% | 777.318,00 |
| 24.12.2024 | 13,17 | 13,29 | 13,05 | 13,24 | 0,30% | 300.118,00 |
| 23.12.2024 | 12,90 | 13,35 | 12,81 | 13,20 | 2,09% | 999.954,00 |
| 20.12.2024 | 12,63 | 13,03 | 12,62 | 12,93 | 1,73% | 3.060.993,00 |
| 19.12.2024 | 12,50 | 12,72 | 12,25 | 12,71 | 3,00% | 2.451.949,00 |
| 18.12.2024 | 13,03 | 13,28 | 12,10 | 12,34 | -5,22% | 1.912.048,00 |
| 17.12.2024 | 12,89 | 13,07 | 12,38 | 13,02 | 0,46% | 1.968.564,00 |
| 16.12.2024 | 12,88 | 13,11 | 12,78 | 12,96 | 1,09% | 1.652.842,00 |
| 13.12.2024 | 12,87 | 12,98 | 12,74 | 12,82 | -0,54% | 707.249,00 |
| 12.12.2024 | 13,16 | 13,28 | 12,86 | 12,89 | -2,13% | 601.760,00 |
| 11.12.2024 | 12,89 | 13,37 | 12,79 | 13,17 | 2,65% | 758.433,00 |
| 10.12.2024 | 12,92 | 13,12 | 12,79 | 12,83 | -0,54% | 743.246,00 |
| 09.12.2024 | 13,18 | 13,70 | 12,87 | 12,90 | 1,26% | 827.256,00 |
| 06.12.2024 | 12,69 | 12,83 | 12,52 | 12,74 | 0,16% | 552.905,00 |
| 05.12.2024 | 12,95 | 12,95 | 12,59 | 12,72 | -0,70% | 597.041,00 |
| 04.12.2024 | 13,09 | 13,24 | 12,74 | 12,81 | -3,32% | 643.375,00 |
| 03.12.2024 | 13,10 | 13,29 | 12,83 | 13,25 | 2,79% | 607.502,00 |
| 02.12.2024 | 12,77 | 13,10 | 12,71 | 12,89 | 0,70% | 639.577,00 |
| 29.11.2024 | 12,73 | 12,86 | 12,61 | 12,80 | 1,59% | 328.892,00 |
| 27.11.2024 | 12,90 | 13,10 | 12,46 | 12,60 | -2,10% | 638.370,00 |
| 26.11.2024 | 13,11 | 13,11 | 12,85 | 12,87 | -1,83% | 606.747,00 |
| 25.11.2024 | 13,07 | 13,24 | 12,77 | 13,11 | -0,15% | 1.216.229,00 |
| 22.11.2024 | 12,82 | 13,28 | 12,55 | 13,13 | -2,16% | 970.241,00 |
| 20.11.2024 | 13,41 | 13,49 | 12,97 | 13,42 | 1,13% | 1.624.437,00 |
| 19.11.2024 | 12,35 | 13,42 | 12,17 | 13,27 | 7,54% | 1.471.743,00 |
| 18.11.2024 | 12,13 | 12,54 | 12,10 | 12,34 | 1,48% | 751.067,00 |
| 15.11.2024 | 12,39 | 12,60 | 11,98 | 12,16 | 0,33% | 1.582.568,00 |
| 14.11.2024 | 12,14 | 12,33 | 11,81 | 12,12 | 0,17% | 1.224.466,00 |
| 13.11.2024 | 12,55 | 12,56 | 11,88 | 12,10 | -1,06% | 1.366.241,00 |
| 12.11.2024 | 13,91 | 13,99 | 11,75 | 12,23 | -13,14% | 2.352.274,00 |
| 11.11.2024 | 14,17 | 14,35 | 13,95 | 14,08 | 0,79% | 1.147.767,00 |
| 08.11.2024 | 13,93 | 14,19 | 13,90 | 13,97 | 0,07% | 648.558,00 |
| 07.11.2024 | 14,12 | 14,19 | 13,88 | 13,96 | -0,85% | 670.173,00 |
| 06.11.2024 | 14,34 | 14,44 | 13,84 | 14,08 | 4,30% | 1.512.601,00 |
| 05.11.2024 | 13,67 | 13,67 | 13,35 | 13,50 | -1,32% | 1.089.738,00 |
| 04.11.2024 | 13,48 | 14,19 | 13,48 | 13,68 | 1,48% | 1.111.242,00 |
| 01.11.2024 | 13,34 | 13,49 | 13,12 | 13,48 | 1,51% | 554.355,00 |
| 31.10.2024 | 13,50 | 13,63 | 13,27 | 13,28 | -2,42% | 456.599,00 |
| 30.10.2024 | 13,42 | 13,84 | 13,42 | 13,61 | 0,29% | 467.225,00 |
| 29.10.2024 | 13,35 | 13,63 | 13,25 | 13,57 | 0,74% | 333.804,00 |
| 28.10.2024 | 13,44 | 13,68 | 13,40 | 13,47 | 1,13% | 389.524,00 |
| 25.10.2024 | 13,50 | 13,70 | 13,18 | 13,32 | -0,08% | 434.417,00 |
| 24.10.2024 | 13,18 | 13,43 | 13,06 | 13,33 | 1,06% | 388.703,00 |
| 23.10.2024 | 13,22 | 13,36 | 12,98 | 13,19 | -0,83% | 342.074,00 |
| 22.10.2024 | 13,18 | 13,50 | 13,12 | 13,30 | 0,76% | 418.606,00 |
| 21.10.2024 | 13,48 | 13,52 | 13,06 | 13,20 | -2,22% | 378.456,00 |
| 18.10.2024 | 13,41 | 13,74 | 13,32 | 13,50 | 0,75% | 540.879,00 |
| 17.10.2024 | 13,42 | 13,62 | 13,37 | 13,40 | -0,07% | 440.695,00 |
| 16.10.2024 | 13,28 | 13,49 | 13,19 | 13,41 | 2,05% | 630.450,00 |
| 15.10.2024 | 12,97 | 13,40 | 12,84 | 13,14 | 1,23% | 626.748,00 |
| 14.10.2024 | 12,96 | 13,10 | 12,70 | 12,98 | 0,46% | 442.867,00 |
| 11.10.2024 | 12,53 | 12,99 | 12,53 | 12,92 | 3,19% | 526.702,00 |
| 10.10.2024 | 12,45 | 12,60 | 12,38 | 12,52 | -0,95% | 396.546,00 |
| 09.10.2024 | 12,36 | 12,76 | 12,33 | 12,64 | 1,94% | 501.630,00 |
| 08.10.2024 | 12,82 | 12,82 | 12,36 | 12,40 | -3,43% | 559.286,00 |
| 07.10.2024 | 12,95 | 13,19 | 12,73 | 12,84 | -1,76% | 965.999,00 |
| 04.10.2024 | 13,21 | 13,24 | 12,90 | 13,07 | 0,23% | 729.006,00 |
| 03.10.2024 | 13,33 | 13,50 | 12,75 | 13,04 | -1,21% | 918.527,00 |
| 02.10.2024 | 13,34 | 13,43 | 12,75 | 13,20 | -1,71% | 747.672,00 |
| 01.10.2024 | 13,47 | 13,48 | 12,92 | 13,43 | -0,15% | 644.744,00 |
| 30.09.2024 | 13,30 | 13,67 | 13,14 | 13,45 | 1,59% | 1.120.288,00 |
| 27.09.2024 | 13,11 | 13,31 | 13,03 | 13,24 | 0,84% | 827.044,00 |
| 26.09.2024 | 13,21 | 13,40 | 12,99 | 13,13 | 0,61% | 618.899,00 |
| 25.09.2024 | 13,13 | 13,15 | 12,95 | 13,05 | 0,00% | 677.509,00 |
| 24.09.2024 | 12,56 | 13,24 | 12,50 | 13,05 | 4,65% | 1.426.367,00 |
| 23.09.2024 | 12,56 | 12,66 | 12,29 | 12,47 | -0,24% | 454.900,00 |
| 20.09.2024 | 12,57 | 12,69 | 12,34 | 12,50 | -1,26% | 1.278.866,00 |
| 19.09.2024 | 12,61 | 12,72 | 12,22 | 12,66 | 2,51% | 512.605,00 |
| 18.09.2024 | 12,39 | 12,75 | 12,27 | 12,35 | 0,16% | 628.107,00 |
| 17.09.2024 | 12,04 | 12,36 | 11,97 | 12,33 | 2,32% | 655.184,00 |
| 16.09.2024 | 12,52 | 12,59 | 12,03 | 12,05 | 0,67% | 480.927,00 |
| 13.09.2024 | 11,87 | 12,11 | 11,76 | 11,97 | 2,13% | 509.144,00 |
| 12.09.2024 | 11,19 | 11,73 | 11,19 | 11,72 | 4,92% | 693.684,00 |
| 11.09.2024 | 11,07 | 11,21 | 10,81 | 11,17 | 0,36% | 370.218,00 |
| 10.09.2024 | 11,00 | 11,14 | 10,83 | 11,13 | 0,18% | 615.409,00 |
| 09.09.2024 | 11,16 | 11,26 | 11,10 | 11,11 | -0,09% | 520.622,00 |
| 06.09.2024 | 11,21 | 11,31 | 10,97 | 11,12 | -1,42% | 508.830,00 |
| 05.09.2024 | 11,46 | 11,49 | 11,21 | 11,28 | -0,97% | 291.990,00 |
| 04.09.2024 | 11,61 | 11,76 | 11,35 | 11,39 | -2,48% | 497.486,00 |
| 03.09.2024 | 11,70 | 11,76 | 11,42 | 11,68 | -0,26% | 459.989,00 |
| 30.08.2024 | 11,47 | 11,77 | 11,47 | 11,71 | 2,36% | 603.635,00 |
| 29.08.2024 | 11,33 | 11,73 | 11,16 | 11,44 | 1,51% | 905.237,00 |
| 28.08.2024 | 11,30 | 11,64 | 11,26 | 11,27 | -0,70% | 583.940,00 |
| 27.08.2024 | 11,34 | 11,49 | 11,19 | 11,35 | -0,35% | 379.480,00 |
| 26.08.2024 | 11,22 | 11,54 | 11,10 | 11,39 | 2,61% | 893.043,00 |
| 23.08.2024 | 10,93 | 11,31 | 10,84 | 11,10 | 1,83% | 1.272.914,00 |
| 22.08.2024 | 10,90 | 11,03 | 10,80 | 10,90 | 0,46% | 627.202,00 |
| 21.08.2024 | 10,52 | 10,98 | 10,50 | 10,85 | 3,33% | 1.333.840,00 |
| 20.08.2024 | 10,79 | 10,83 | 10,38 | 10,50 | -2,33% | 808.792,00 |