13,480$
1,51%
Echtzeit-Aktienkurs Perimeter Solutions SA
Bid:
Ask:
Aktienkurse zur Perimeter Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2024 | 10,85 | 11,03 | 10,74 | 10,75 | -0,46% | 781.127,00 |
| 16.08.2024 | 10,53 | 10,80 | 10,41 | 10,80 | 2,86% | 816.607,00 |
| 15.08.2024 | 10,56 | 10,82 | 10,44 | 10,50 | 0,86% | 685.800,00 |
| 14.08.2024 | 10,40 | 10,44 | 10,16 | 10,41 | -0,19% | 442.708,00 |
| 13.08.2024 | 10,29 | 10,49 | 10,08 | 10,43 | 1,36% | 387.622,00 |
| 12.08.2024 | 10,40 | 10,44 | 10,13 | 10,29 | 0,39% | 561.090,00 |
| 09.08.2024 | 10,48 | 10,50 | 10,15 | 10,25 | -1,54% | 493.715,00 |
| 08.08.2024 | 10,20 | 10,43 | 9,93 | 10,41 | 4,41% | 692.726,00 |
| 07.08.2024 | 10,50 | 10,72 | 9,91 | 9,97 | -2,25% | 945.091,00 |
| 06.08.2024 | 9,39 | 10,25 | 9,30 | 10,20 | 8,40% | 838.949,00 |
| 05.08.2024 | 8,92 | 9,45 | 8,26 | 9,41 | -2,89% | 857.327,00 |
| 02.08.2024 | 10,02 | 10,26 | 9,20 | 9,69 | -9,69% | 1.115.337,00 |
| 01.08.2024 | 11,33 | 11,38 | 10,05 | 10,73 | 10,73% | 2.005.781,00 |
| 31.07.2024 | 9,32 | 9,84 | 9,17 | 9,69 | 3,97% | 1.764.397,00 |
| 30.07.2024 | 9,24 | 9,41 | 9,13 | 9,32 | 1,30% | 1.209.447,00 |
| 29.07.2024 | 8,99 | 9,27 | 8,91 | 9,20 | 2,68% | 1.528.999,00 |
| 26.07.2024 | 9,09 | 9,09 | 8,85 | 8,96 | 1,24% | 519.757,00 |
| 25.07.2024 | 8,84 | 9,03 | 8,69 | 8,85 | 0,23% | 654.014,00 |
| 24.07.2024 | 9,00 | 9,15 | 8,83 | 8,83 | -2,75% | 678.398,00 |
| 23.07.2024 | 8,87 | 9,13 | 8,76 | 9,08 | 2,25% | 742.123,00 |
| 22.07.2024 | 8,55 | 8,97 | 8,42 | 8,88 | 4,84% | 658.493,00 |
| 19.07.2024 | 8,41 | 8,52 | 8,24 | 8,47 | 0,36% | 572.674,00 |
| 18.07.2024 | 8,54 | 8,68 | 8,40 | 8,44 | -1,29% | 490.857,00 |
| 17.07.2024 | 8,49 | 8,69 | 8,41 | 8,55 | -0,58% | 577.422,00 |
| 16.07.2024 | 8,16 | 8,70 | 8,07 | 8,60 | 5,91% | 980.165,00 |
| 15.07.2024 | 8,04 | 8,21 | 7,83 | 8,12 | 1,88% | 895.438,00 |
| 12.07.2024 | 8,31 | 8,70 | 7,96 | 7,97 | -1,85% | 794.905,00 |
| 11.07.2024 | 8,01 | 8,20 | 7,85 | 8,12 | 4,64% | 710.026,00 |
| 10.07.2024 | 7,89 | 7,90 | 7,63 | 7,76 | -0,26% | 520.076,00 |
| 09.07.2024 | 7,96 | 8,02 | 7,75 | 7,78 | -2,75% | 421.306,00 |
| 08.07.2024 | 7,95 | 8,17 | 7,95 | 8,00 | 1,91% | 532.913,00 |
| 05.07.2024 | 7,95 | 7,95 | 7,77 | 7,85 | -1,26% | 306.891,00 |
| 03.07.2024 | 7,83 | 8,08 | 7,80 | 7,95 | 2,45% | 260.435,00 |
| 02.07.2024 | 7,55 | 7,83 | 7,49 | 7,76 | 2,78% | 582.288,00 |
| 01.07.2024 | 7,84 | 7,84 | 7,50 | 7,55 | -3,58% | 527.677,00 |
| 28.06.2024 | 7,75 | 7,84 | 7,55 | 7,83 | 2,09% | 2.131.912,00 |
| 27.06.2024 | 7,71 | 7,71 | 7,54 | 7,67 | 0,66% | 464.038,00 |
| 26.06.2024 | 7,57 | 7,68 | 7,47 | 7,62 | 0,13% | 462.095,00 |
| 25.06.2024 | 7,74 | 7,82 | 7,57 | 7,61 | -2,19% | 298.753,00 |
| 24.06.2024 | 7,82 | 7,94 | 7,69 | 7,78 | -0,13% | 482.043,00 |
| 21.06.2024 | 7,87 | 7,87 | 7,62 | 7,79 | -1,14% | 1.125.574,00 |
| 20.06.2024 | 7,93 | 8,00 | 7,81 | 7,88 | -1,25% | 520.683,00 |
| 18.06.2024 | 7,72 | 7,99 | 7,72 | 7,98 | 2,97% | 539.010,00 |
| 17.06.2024 | 7,49 | 7,76 | 7,45 | 7,75 | 3,33% | 543.655,00 |
| 14.06.2024 | 7,70 | 7,80 | 7,44 | 7,50 | 0,40% | 390.036,00 |
| 13.06.2024 | 7,46 | 7,51 | 7,39 | 7,47 | 0,13% | 369.940,00 |
| 12.06.2024 | 7,69 | 7,84 | 7,46 | 7,46 | 0,95% | 493.276,00 |