25,590$
-1,12%
Echtzeit-Aktienkurs Perimeter Solutions SA
Bid:
Ask:
Aktienkurse zur Perimeter Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 25,25 | 25,83 | 25,18 | 25,59 | -1,12% | 1.169.348,00 |
| 01.04.2026 | 24,93 | 26,02 | 24,74 | 25,88 | 5,98% | 1.293.178,00 |
| 31.03.2026 | 22,30 | 24,46 | 22,25 | 24,42 | 14,76% | 2.333.723,00 |
| 30.03.2026 | 21,47 | 21,70 | 21,20 | 21,28 | -0,28% | 773.518,00 |
| 27.03.2026 | 21,38 | 21,60 | 21,20 | 21,34 | -0,47% | 662.002,00 |
| 26.03.2026 | 21,65 | 21,91 | 21,23 | 21,44 | -1,61% | 865.068,00 |
| 25.03.2026 | 22,51 | 22,77 | 21,77 | 21,79 | -1,45% | 787.670,00 |
| 24.03.2026 | 21,08 | 22,13 | 21,08 | 22,11 | 4,89% | 1.296.998,00 |
| 23.03.2026 | 21,15 | 21,68 | 21,01 | 21,08 | 1,88% | 1.559.138,00 |
| 20.03.2026 | 21,34 | 21,46 | 20,38 | 20,69 | -2,50% | 1.743.023,00 |
| 19.03.2026 | 21,66 | 21,73 | 20,89 | 21,22 | -3,11% | 1.210.959,00 |
| 18.03.2026 | 22,28 | 22,46 | 21,63 | 21,90 | -2,23% | 1.052.280,00 |
| 17.03.2026 | 22,00 | 22,64 | 21,81 | 22,40 | 1,86% | 978.483,00 |
| 16.03.2026 | 23,01 | 23,24 | 21,97 | 21,99 | -3,38% | 1.189.818,00 |
| 13.03.2026 | 23,21 | 23,37 | 22,66 | 22,76 | -1,26% | 744.642,00 |
| 12.03.2026 | 23,08 | 23,39 | 22,77 | 23,05 | -1,03% | 1.065.479,00 |
| 11.03.2026 | 23,02 | 23,41 | 22,72 | 23,29 | -0,64% | 778.774,00 |
| 10.03.2026 | 23,99 | 23,99 | 23,29 | 23,44 | -1,60% | 983.783,00 |
| 09.03.2026 | 23,10 | 23,95 | 22,70 | 23,82 | 1,23% | 1.211.353,00 |
| 06.03.2026 | 23,90 | 24,02 | 23,36 | 23,53 | -3,29% | 1.152.794,00 |
| 05.03.2026 | 23,85 | 24,41 | 23,65 | 24,33 | 0,75% | 1.688.869,00 |
| 04.03.2026 | 24,34 | 24,53 | 23,79 | 24,15 | -0,86% | 1.137.663,00 |
| 03.03.2026 | 23,24 | 24,42 | 23,08 | 24,36 | 4,73% | 1.430.336,00 |
| 02.03.2026 | 23,40 | 23,54 | 22,69 | 23,26 | -0,94% | 2.064.451,00 |
| 27.02.2026 | 23,37 | 23,53 | 22,78 | 23,48 | -0,09% | 2.054.168,00 |
| 26.02.2026 | 25,17 | 25,17 | 22,58 | 23,50 | -10,88% | 2.126.159,00 |
| 25.02.2026 | 26,82 | 26,85 | 26,05 | 26,37 | -0,04% | 1.167.413,00 |
| 24.02.2026 | 26,55 | 26,83 | 26,18 | 26,38 | -0,98% | 660.361,00 |
| 20.02.2026 | 26,71 | 27,22 | 26,27 | 26,64 | -1,19% | 728.009,00 |
| 19.02.2026 | 26,59 | 27,03 | 26,41 | 26,96 | 0,04% | 720.344,00 |
| 18.02.2026 | 26,67 | 27,39 | 26,39 | 26,95 | 1,85% | 834.239,00 |
| 17.02.2026 | 26,49 | 26,89 | 26,01 | 26,46 | 0,92% | 737.595,00 |
| 13.02.2026 | 25,47 | 26,45 | 25,01 | 26,22 | 0,96% | 799.501,00 |
| 12.02.2026 | 27,78 | 28,24 | 25,86 | 25,97 | -5,08% | 1.036.582,00 |
| 11.02.2026 | 27,72 | 27,99 | 27,14 | 27,36 | 0,37% | 672.351,00 |
| 10.02.2026 | 26,88 | 27,49 | 26,85 | 27,26 | 0,48% | 812.731,00 |
| 09.02.2026 | 27,09 | 27,39 | 26,73 | 27,13 | 0,71% | 642.861,00 |
| 06.02.2026 | 26,64 | 27,22 | 26,63 | 26,94 | 2,98% | 777.455,00 |
| 05.02.2026 | 26,50 | 27,33 | 26,02 | 26,16 | -2,42% | 897.615,00 |
| 04.02.2026 | 26,81 | 26,85 | 26,00 | 26,81 | 0,71% | 1.024.484,00 |
| 03.02.2026 | 26,43 | 27,01 | 26,26 | 26,62 | 1,60% | 685.832,00 |
| 02.02.2026 | 26,00 | 26,52 | 25,82 | 26,20 | 0,19% | 840.722,00 |
| 30.01.2026 | 25,17 | 26,30 | 25,17 | 26,15 | 0,65% | 1.259.073,00 |
| 29.01.2026 | 26,83 | 26,89 | 25,81 | 25,98 | -1,89% | 1.101.761,00 |
| 28.01.2026 | 26,98 | 27,15 | 26,27 | 26,48 | -0,94% | 736.291,00 |
| 27.01.2026 | 27,47 | 27,80 | 26,68 | 26,73 | -2,84% | 838.036,00 |
| 26.01.2026 | 28,38 | 28,62 | 27,38 | 27,51 | -4,78% | 549.868,00 |
| 22.01.2026 | 28,31 | 29,48 | 28,31 | 28,89 | 2,70% | 850.056,00 |
| 21.01.2026 | 28,66 | 28,66 | 27,87 | 28,13 | -0,39% | 730.952,00 |
| 20.01.2026 | 28,50 | 29,08 | 28,09 | 28,24 | -1,33% | 620.512,00 |
| 16.01.2026 | 29,00 | 29,60 | 27,86 | 28,62 | -2,42% | 963.942,00 |
| 15.01.2026 | 28,50 | 29,53 | 28,29 | 29,33 | 3,38% | 798.091,00 |
| 14.01.2026 | 28,15 | 28,69 | 27,78 | 28,37 | 1,03% | 790.323,00 |
| 13.01.2026 | 27,75 | 28,46 | 27,59 | 28,08 | 1,08% | 1.038.546,00 |
| 12.01.2026 | 28,82 | 29,10 | 27,54 | 27,78 | -6,28% | 1.440.936,00 |
| 09.01.2026 | 29,33 | 29,88 | 29,15 | 29,64 | 1,16% | 881.461,00 |
| 08.01.2026 | 28,50 | 29,40 | 28,22 | 29,30 | 2,45% | 770.699,00 |
| 07.01.2026 | 28,28 | 28,75 | 27,78 | 28,60 | 1,63% | 803.803,00 |
| 06.01.2026 | 27,78 | 28,24 | 27,40 | 28,14 | 1,44% | 763.472,00 |
| 05.01.2026 | 27,25 | 28,22 | 27,25 | 27,74 | 0,84% | 469.207,00 |
| 02.01.2026 | 27,64 | 28,00 | 27,05 | 27,51 | -0,07% | 593.889,00 |
| 31.12.2025 | 27,83 | 28,00 | 27,47 | 27,53 | -1,04% | 659.885,00 |
| 30.12.2025 | 28,04 | 28,24 | 27,79 | 27,82 | -1,10% | 426.416,00 |
| 29.12.2025 | 28,02 | 28,29 | 27,53 | 28,13 | 0,18% | 573.184,00 |
| 26.12.2025 | 27,95 | 28,23 | 27,71 | 28,08 | 0,43% | 541.993,00 |
| 24.12.2025 | 27,71 | 28,00 | 27,51 | 27,96 | 0,43% | 369.000,00 |
| 23.12.2025 | 27,99 | 28,02 | 27,60 | 27,84 | -0,50% | 641.112,00 |
| 22.12.2025 | 28,52 | 28,60 | 27,84 | 27,98 | -1,17% | 519.829,00 |
| 19.12.2025 | 27,64 | 28,36 | 27,64 | 28,31 | 1,94% | 1.398.857,00 |
| 18.12.2025 | 27,82 | 28,52 | 27,65 | 27,77 | 0,54% | 755.171,00 |
| 17.12.2025 | 27,97 | 27,97 | 26,92 | 27,62 | -1,32% | 1.620.930,00 |
| 16.12.2025 | 27,71 | 28,69 | 27,69 | 27,99 | -0,64% | 800.188,00 |
| 15.12.2025 | 28,29 | 28,81 | 27,63 | 28,17 | -0,84% | 873.507,00 |
| 12.12.2025 | 29,43 | 29,78 | 28,10 | 28,41 | -1,29% | 1.287.544,00 |
| 11.12.2025 | 28,83 | 29,56 | 28,62 | 28,78 | 0,24% | 1.332.301,00 |
| 10.12.2025 | 28,92 | 29,31 | 28,32 | 28,71 | -0,66% | 1.394.880,00 |
| 09.12.2025 | 28,42 | 29,24 | 27,89 | 28,90 | 2,19% | 1.086.954,00 |
| 08.12.2025 | 28,82 | 28,82 | 28,27 | 28,28 | -1,29% | 866.502,00 |
| 05.12.2025 | 28,05 | 28,77 | 27,90 | 28,65 | 2,14% | 759.816,00 |
| 04.12.2025 | 27,64 | 28,38 | 27,30 | 28,05 | 1,70% | 906.051,00 |
| 03.12.2025 | 27,57 | 27,80 | 27,02 | 27,58 | 0,33% | 882.883,00 |
| 02.12.2025 | 27,69 | 27,88 | 27,22 | 27,49 | 0,04% | 602.967,00 |
| 01.12.2025 | 27,70 | 27,97 | 27,38 | 27,48 | -1,43% | 538.212,00 |
| 28.11.2025 | 27,85 | 28,06 | 27,68 | 27,88 | 0,40% | 275.825,00 |
| 26.11.2025 | 27,08 | 27,89 | 26,92 | 27,77 | 1,50% | 711.614,00 |
| 25.11.2025 | 26,61 | 27,47 | 26,61 | 27,36 | 2,28% | 868.699,00 |
| 24.11.2025 | 26,37 | 27,09 | 26,06 | 26,75 | 5,44% | 1.631.489,00 |
| 20.11.2025 | 26,31 | 26,76 | 25,19 | 25,37 | -2,61% | 1.592.524,00 |
| 19.11.2025 | 26,08 | 26,68 | 25,81 | 26,05 | 1,28% | 1.152.869,00 |
| 18.11.2025 | 25,26 | 26,20 | 25,10 | 25,72 | 0,35% | 613.875,00 |
| 17.11.2025 | 25,33 | 26,29 | 25,33 | 25,63 | -0,12% | 785.245,00 |
| 13.11.2025 | 26,14 | 26,40 | 25,53 | 25,66 | -2,58% | 976.004,00 |
| 12.11.2025 | 25,72 | 26,87 | 25,70 | 26,34 | 2,41% | 1.234.170,00 |
| 11.11.2025 | 25,39 | 25,76 | 25,19 | 25,72 | 0,35% | 602.044,00 |
| 10.11.2025 | 25,21 | 25,92 | 24,78 | 25,63 | 3,10% | 780.687,00 |
| 07.11.2025 | 24,90 | 25,30 | 24,16 | 24,86 | 1,72% | 781.188,00 |
| 06.11.2025 | 25,33 | 25,49 | 23,84 | 24,44 | -2,24% | 1.276.122,00 |
| 05.11.2025 | 24,48 | 25,34 | 24,01 | 25,00 | 3,52% | 1.001.774,00 |
| 04.11.2025 | 23,26 | 24,56 | 23,15 | 24,15 | 1,86% | 1.791.116,00 |
| 03.11.2025 | 23,74 | 24,55 | 23,26 | 23,71 | 0,85% | 2.204.678,00 |