27,770$
0,54%
Echtzeit-Aktienkurs Perimeter Solutions SA
Bid:
Ask:
Aktienkurse zur Perimeter Solutions SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 25,54 | 25,54 | 23,41 | 23,51 | -9,05% | 3.214.867,00 |
| 30.10.2025 | 23,40 | 27,74 | 22,72 | 25,85 | 21,13% | 3.404.121,00 |
| 29.10.2025 | 21,53 | 22,02 | 21,18 | 21,34 | -0,61% | 889.122,00 |
| 28.10.2025 | 21,12 | 21,49 | 21,00 | 21,47 | 1,27% | 756.470,00 |
| 27.10.2025 | 22,13 | 22,30 | 21,08 | 21,20 | -3,85% | 938.610,00 |
| 24.10.2025 | 21,82 | 22,13 | 21,74 | 22,05 | 1,52% | 634.090,00 |
| 23.10.2025 | 21,11 | 21,82 | 21,11 | 21,72 | 3,08% | 790.110,00 |
| 22.10.2025 | 20,67 | 21,24 | 20,38 | 21,07 | 0,29% | 956.255,00 |
| 21.10.2025 | 21,96 | 22,00 | 19,70 | 21,01 | -5,28% | 2.361.255,00 |
| 20.10.2025 | 24,15 | 24,85 | 22,02 | 22,18 | -3,23% | 3.037.114,00 |
| 17.10.2025 | 22,20 | 23,50 | 22,18 | 22,92 | 4,23% | 1.700.623,00 |
| 16.10.2025 | 22,82 | 23,37 | 21,84 | 21,99 | -2,44% | 869.282,00 |
| 15.10.2025 | 22,40 | 22,81 | 22,09 | 22,54 | 2,13% | 1.210.096,00 |
| 14.10.2025 | 21,75 | 22,34 | 21,71 | 22,07 | -0,41% | 523.586,00 |
| 13.10.2025 | 21,65 | 22,19 | 21,63 | 22,16 | 4,53% | 837.673,00 |
| 10.10.2025 | 21,69 | 21,89 | 21,14 | 21,20 | -2,30% | 630.311,00 |
| 09.10.2025 | 22,29 | 22,49 | 21,54 | 21,70 | -2,65% | 494.064,00 |
| 08.10.2025 | 22,46 | 22,66 | 22,07 | 22,29 | 0,45% | 940.457,00 |
| 07.10.2025 | 22,90 | 23,05 | 22,11 | 22,19 | -3,10% | 916.314,00 |
| 06.10.2025 | 22,50 | 23,12 | 22,45 | 22,90 | 4,52% | 971.010,00 |
| 02.10.2025 | 21,84 | 22,21 | 21,59 | 21,91 | -0,05% | 931.444,00 |
| 01.10.2025 | 22,17 | 22,17 | 21,65 | 21,92 | -2,10% | 865.537,00 |
| 30.09.2025 | 21,68 | 22,56 | 21,62 | 22,39 | 4,72% | 1.309.392,00 |
| 29.09.2025 | 21,15 | 21,58 | 21,14 | 21,38 | -0,47% | 665.540,00 |
| 26.09.2025 | 21,26 | 21,76 | 21,25 | 21,48 | 0,80% | 743.845,00 |
| 25.09.2025 | 21,67 | 21,92 | 21,23 | 21,31 | -3,40% | 1.110.336,00 |
| 24.09.2025 | 22,45 | 22,68 | 22,05 | 22,06 | -1,16% | 1.086.368,00 |
| 23.09.2025 | 21,95 | 22,72 | 21,93 | 22,32 | 1,69% | 1.093.846,00 |
| 22.09.2025 | 21,87 | 22,11 | 21,72 | 21,95 | 0,27% | 707.143,00 |
| 19.09.2025 | 22,09 | 22,25 | 21,57 | 21,89 | -0,68% | 2.339.879,00 |
| 18.09.2025 | 21,67 | 22,08 | 21,50 | 22,04 | 2,08% | 740.561,00 |
| 17.09.2025 | 21,54 | 21,97 | 21,35 | 21,59 | 0,14% | 917.792,00 |
| 16.09.2025 | 22,25 | 22,25 | 20,89 | 21,56 | -3,84% | 1.055.086,00 |
| 15.09.2025 | 22,39 | 22,65 | 22,15 | 22,42 | 0,72% | 827.415,00 |
| 12.09.2025 | 22,17 | 22,34 | 22,08 | 22,26 | 0,27% | 747.694,00 |
| 11.09.2025 | 22,24 | 22,58 | 22,01 | 22,20 | 0,82% | 1.219.146,00 |
| 10.09.2025 | 22,30 | 22,74 | 22,00 | 22,02 | -0,81% | 1.012.970,00 |
| 09.09.2025 | 22,69 | 22,80 | 21,83 | 22,20 | -3,39% | 1.076.928,00 |
| 08.09.2025 | 22,45 | 23,07 | 22,25 | 22,98 | 2,73% | 1.537.169,00 |
| 05.09.2025 | 22,32 | 22,50 | 21,80 | 22,37 | 0,40% | 1.561.660,00 |
| 04.09.2025 | 23,29 | 23,79 | 21,96 | 22,28 | 1,23% | 2.113.696,00 |
| 03.09.2025 | 22,57 | 22,74 | 21,70 | 22,01 | -2,26% | 1.477.038,00 |
| 02.09.2025 | 21,95 | 22,52 | 21,78 | 22,52 | 0,58% | 1.427.224,00 |
| 29.08.2025 | 22,09 | 22,50 | 21,88 | 22,39 | 1,68% | 1.303.950,00 |
| 28.08.2025 | 21,74 | 22,06 | 21,50 | 22,02 | 1,01% | 2.266.310,00 |
| 27.08.2025 | 21,29 | 21,80 | 21,28 | 21,80 | 1,25% | 1.241.517,00 |
| 26.08.2025 | 21,35 | 21,93 | 21,35 | 21,53 | 1,51% | 2.361.967,00 |
| 25.08.2025 | 19,92 | 21,21 | 19,80 | 21,21 | 8,88% | 2.345.616,00 |
| 22.08.2025 | 18,81 | 19,65 | 18,68 | 19,48 | 4,23% | 1.291.415,00 |
| 21.08.2025 | 18,42 | 18,72 | 18,41 | 18,69 | 1,47% | 816.042,00 |
| 20.08.2025 | 18,57 | 18,71 | 18,04 | 18,42 | -0,59% | 885.657,00 |
| 19.08.2025 | 18,62 | 18,77 | 18,37 | 18,53 | -0,64% | 856.380,00 |
| 18.08.2025 | 18,58 | 18,75 | 18,46 | 18,65 | 0,48% | 838.997,00 |
| 15.08.2025 | 18,50 | 18,74 | 18,25 | 18,56 | 0,22% | 1.179.074,00 |
| 14.08.2025 | 18,41 | 18,69 | 18,33 | 18,52 | 0,05% | 1.386.865,00 |
| 13.08.2025 | 18,04 | 18,52 | 17,74 | 18,51 | 2,27% | 1.311.587,00 |
| 12.08.2025 | 17,87 | 18,24 | 17,67 | 18,10 | 1,63% | 1.625.329,00 |
| 11.08.2025 | 17,96 | 18,27 | 17,60 | 17,81 | -1,06% | 1.238.433,00 |
| 08.08.2025 | 16,96 | 18,13 | 16,96 | 18,00 | 6,76% | 1.969.342,00 |
| 07.08.2025 | 16,61 | 17,32 | 16,00 | 16,86 | 6,57% | 1.436.531,00 |
| 06.08.2025 | 16,00 | 16,02 | 15,69 | 15,82 | -0,88% | 1.271.470,00 |
| 05.08.2025 | 15,91 | 16,06 | 15,79 | 15,96 | 1,14% | 752.160,00 |
| 04.08.2025 | 15,80 | 15,87 | 15,62 | 15,78 | 0,90% | 602.513,00 |
| 01.08.2025 | 15,82 | 15,82 | 15,43 | 15,64 | -3,04% | 1.103.042,00 |
| 31.07.2025 | 15,99 | 16,27 | 15,75 | 16,13 | 0,81% | 901.517,00 |
| 30.07.2025 | 16,40 | 16,50 | 15,96 | 16,00 | -1,78% | 790.863,00 |
| 29.07.2025 | 16,72 | 16,75 | 16,13 | 16,29 | -1,45% | 1.291.482,00 |
| 28.07.2025 | 16,91 | 16,91 | 16,43 | 16,53 | -1,96% | 643.420,00 |
| 25.07.2025 | 16,90 | 16,91 | 16,60 | 16,86 | 0,42% | 623.161,00 |