7,620$
0,93%
Echtzeit-Aktienkurs Profound Medical Corp
Bid:
Ask:
Aktienkurse zur Profound Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 7,43 | 7,65 | 7,38 | 7,62 | 0,93% | 102.618,00 |
| 16.12.2025 | 7,63 | 7,63 | 7,19 | 7,55 | -1,82% | 100.121,00 |
| 15.12.2025 | 7,33 | 7,91 | 7,28 | 7,69 | 4,91% | 148.329,00 |
| 12.12.2025 | 7,39 | 7,39 | 7,10 | 7,33 | -1,35% | 60.261,00 |
| 11.12.2025 | 7,28 | 7,53 | 7,20 | 7,43 | 2,91% | 67.403,00 |
| 10.12.2025 | 7,27 | 7,27 | 7,03 | 7,22 | 0,70% | 70.162,00 |
| 09.12.2025 | 6,85 | 7,25 | 6,76 | 7,17 | 5,75% | 144.418,00 |
| 08.12.2025 | 6,61 | 6,85 | 6,50 | 6,78 | 2,73% | 77.492,00 |
| 05.12.2025 | 6,61 | 6,79 | 6,50 | 6,60 | -2,22% | 45.667,00 |
| 04.12.2025 | 6,90 | 7,00 | 6,65 | 6,75 | -3,16% | 61.412,00 |
| 03.12.2025 | 6,24 | 7,04 | 6,20 | 6,97 | 11,25% | 162.516,00 |
| 02.12.2025 | 6,43 | 6,44 | 6,09 | 6,27 | -2,41% | 43.659,00 |
| 01.12.2025 | 6,42 | 6,58 | 6,25 | 6,42 | -2,73% | 22.904,00 |
| 28.11.2025 | 6,55 | 6,73 | 6,40 | 6,60 | 2,17% | 84.512,00 |
| 26.11.2025 | 6,56 | 6,60 | 6,31 | 6,46 | -0,62% | 51.002,00 |
| 25.11.2025 | 5,97 | 6,60 | 5,95 | 6,50 | 7,26% | 151.014,00 |
| 24.11.2025 | 5,93 | 6,40 | 5,81 | 6,06 | 3,41% | 113.509,00 |
| 20.11.2025 | 6,18 | 6,22 | 5,74 | 5,86 | -2,66% | 66.529,00 |
| 19.11.2025 | 6,25 | 6,25 | 5,90 | 6,02 | -3,37% | 49.697,00 |
| 18.11.2025 | 6,46 | 6,49 | 6,10 | 6,23 | -4,01% | 91.513,00 |
| 17.11.2025 | 6,86 | 6,87 | 6,49 | 6,49 | 2,20% | 202.704,00 |
| 13.11.2025 | 6,30 | 6,50 | 6,06 | 6,35 | -1,85% | 82.662,00 |
| 12.11.2025 | 6,66 | 6,66 | 6,05 | 6,47 | 0,70% | 68.311,00 |
| 11.11.2025 | 6,11 | 6,73 | 6,01 | 6,43 | 7,26% | 169.257,00 |
| 10.11.2025 | 5,84 | 6,40 | 5,84 | 5,99 | 0,17% | 104.249,00 |
| 07.11.2025 | 5,85 | 5,98 | 5,68 | 5,98 | 2,22% | 34.194,00 |
| 06.11.2025 | 5,82 | 5,95 | 5,64 | 5,85 | -0,34% | 20.067,00 |
| 05.11.2025 | 5,83 | 5,95 | 5,75 | 5,87 | -0,34% | 46.966,00 |
| 04.11.2025 | 5,93 | 6,03 | 5,80 | 5,89 | -2,81% | 34.366,00 |
| 03.11.2025 | 6,05 | 6,17 | 5,65 | 6,06 | -0,16% | 31.526,00 |
| 31.10.2025 | 6,18 | 6,20 | 5,94 | 6,07 | -0,82% | 27.342,00 |
| 30.10.2025 | 6,02 | 6,21 | 5,91 | 6,12 | 0,82% | 56.956,00 |
| 29.10.2025 | 6,18 | 6,28 | 5,77 | 6,07 | -2,10% | 55.905,00 |
| 28.10.2025 | 5,49 | 6,23 | 5,49 | 6,20 | 12,73% | 69.615,00 |
| 27.10.2025 | 5,47 | 5,55 | 5,37 | 5,50 | 0,00% | 18.426,00 |
| 24.10.2025 | 5,38 | 5,58 | 5,20 | 5,50 | 3,66% | 102.097,00 |
| 23.10.2025 | 5,60 | 5,60 | 5,30 | 5,31 | -2,10% | 41.970,00 |
| 22.10.2025 | 5,70 | 5,77 | 5,33 | 5,42 | -7,51% | 64.222,00 |
| 21.10.2025 | 5,83 | 5,88 | 5,57 | 5,86 | 1,38% | 21.341,00 |
| 20.10.2025 | 5,60 | 5,92 | 5,55 | 5,78 | 4,52% | 48.591,00 |
| 17.10.2025 | 5,54 | 5,66 | 5,34 | 5,53 | -0,54% | 12.877,00 |
| 16.10.2025 | 5,77 | 5,90 | 5,47 | 5,56 | -2,88% | 54.125,00 |
| 15.10.2025 | 5,89 | 5,90 | 5,60 | 5,73 | -1,80% | 53.929,00 |
| 14.10.2025 | 5,95 | 6,01 | 5,78 | 5,83 | -2,51% | 66.020,00 |
| 13.10.2025 | 5,91 | 6,22 | 5,88 | 5,98 | 2,22% | 43.709,00 |
| 10.10.2025 | 6,58 | 6,70 | 5,72 | 5,85 | -11,76% | 89.861,00 |
| 09.10.2025 | 6,81 | 7,17 | 6,47 | 6,63 | -1,63% | 206.659,00 |
| 08.10.2025 | 6,40 | 6,88 | 6,07 | 6,74 | 4,33% | 188.552,00 |
| 07.10.2025 | 5,92 | 6,46 | 5,65 | 6,46 | 11,76% | 191.203,00 |
| 06.10.2025 | 5,86 | 5,95 | 5,51 | 5,78 | 8,85% | 131.212,00 |
| 02.10.2025 | 4,91 | 5,40 | 4,91 | 5,31 | 7,49% | 99.012,00 |
| 01.10.2025 | 4,90 | 5,07 | 4,86 | 4,94 | 1,02% | 47.825,00 |
| 30.09.2025 | 5,09 | 5,25 | 4,88 | 4,89 | -4,12% | 44.809,00 |
| 29.09.2025 | 5,25 | 5,37 | 5,05 | 5,10 | -2,30% | 22.016,00 |
| 26.09.2025 | 5,12 | 5,29 | 5,10 | 5,22 | 1,95% | 60.266,00 |
| 25.09.2025 | 5,37 | 5,49 | 5,01 | 5,12 | -4,66% | 45.761,00 |
| 24.09.2025 | 5,05 | 5,56 | 5,05 | 5,37 | 6,13% | 111.860,00 |
| 23.09.2025 | 4,35 | 5,25 | 4,17 | 5,06 | 17,67% | 367.036,00 |
| 22.09.2025 | 4,34 | 4,53 | 4,24 | 4,30 | -1,15% | 1.435.379,00 |
| 19.09.2025 | 4,17 | 4,48 | 4,01 | 4,35 | 5,33% | 106.081,00 |
| 18.09.2025 | 3,98 | 4,16 | 3,90 | 4,13 | 4,08% | 112.320,00 |
| 17.09.2025 | 4,05 | 4,11 | 3,96 | 3,97 | -1,78% | 41.749,00 |
| 16.09.2025 | 4,11 | 4,21 | 4,03 | 4,04 | -1,22% | 55.565,00 |
| 15.09.2025 | 4,05 | 4,17 | 4,01 | 4,09 | 1,24% | 62.501,00 |
| 12.09.2025 | 4,01 | 4,10 | 3,98 | 4,04 | 2,02% | 61.898,00 |
| 11.09.2025 | 3,89 | 4,04 | 3,86 | 3,96 | 2,33% | 111.591,00 |
| 10.09.2025 | 4,09 | 4,11 | 3,76 | 3,87 | -5,15% | 70.674,00 |
| 09.09.2025 | 4,07 | 4,17 | 4,05 | 4,08 | 0,00% | 50.332,00 |
| 08.09.2025 | 4,18 | 4,24 | 4,02 | 4,08 | -0,97% | 86.551,00 |
| 05.09.2025 | 4,36 | 4,36 | 4,12 | 4,12 | -6,79% | 33.066,00 |
| 04.09.2025 | 4,37 | 4,48 | 4,31 | 4,42 | 1,38% | 36.320,00 |
| 03.09.2025 | 4,48 | 4,50 | 4,31 | 4,36 | -3,11% | 36.293,00 |
| 02.09.2025 | 4,48 | 4,54 | 4,41 | 4,50 | 0,67% | 45.769,00 |
| 29.08.2025 | 4,49 | 4,69 | 4,38 | 4,47 | -1,32% | 37.275,00 |
| 28.08.2025 | 4,59 | 4,61 | 4,47 | 4,53 | 0,22% | 64.175,00 |
| 27.08.2025 | 4,47 | 4,57 | 4,47 | 4,52 | 0,33% | 28.215,00 |
| 26.08.2025 | 4,69 | 4,74 | 4,48 | 4,51 | -3,53% | 33.558,00 |
| 25.08.2025 | 4,72 | 4,80 | 4,66 | 4,67 | -1,48% | 36.446,00 |
| 22.08.2025 | 4,67 | 4,84 | 4,67 | 4,74 | 3,04% | 62.228,00 |
| 21.08.2025 | 4,62 | 4,79 | 4,55 | 4,60 | -0,86% | 86.100,00 |
| 20.08.2025 | 4,52 | 4,69 | 4,31 | 4,64 | 1,31% | 86.414,00 |
| 19.08.2025 | 4,60 | 4,65 | 4,42 | 4,58 | -3,58% | 139.426,00 |
| 18.08.2025 | 4,48 | 4,83 | 4,26 | 4,75 | 11,76% | 1.905.137,00 |
| 15.08.2025 | 5,13 | 5,30 | 4,25 | 4,25 | -23,29% | 613.209,00 |
| 14.08.2025 | 5,31 | 5,58 | 5,31 | 5,54 | 1,65% | 40.532,00 |
| 13.08.2025 | 5,51 | 5,68 | 5,44 | 5,45 | -1,98% | 11.077,00 |
| 12.08.2025 | 5,60 | 5,96 | 5,56 | 5,56 | -1,42% | 6.453,00 |
| 11.08.2025 | 5,61 | 5,75 | 5,49 | 5,64 | 1,81% | 15.691,00 |
| 08.08.2025 | 5,69 | 5,82 | 5,51 | 5,54 | -2,29% | 22.635,00 |
| 07.08.2025 | 5,55 | 5,67 | 5,45 | 5,67 | 3,00% | 9.676,00 |
| 06.08.2025 | 5,50 | 5,66 | 5,41 | 5,51 | -1,34% | 9.611,00 |
| 05.08.2025 | 5,59 | 5,70 | 5,30 | 5,58 | -1,93% | 30.346,00 |
| 04.08.2025 | 5,51 | 5,81 | 5,37 | 5,69 | 3,45% | 26.776,00 |
| 01.08.2025 | 5,55 | 5,60 | 5,49 | 5,50 | -1,08% | 19.816,00 |
| 31.07.2025 | 5,52 | 5,71 | 5,50 | 5,56 | 0,09% | 36.098,00 |
| 30.07.2025 | 5,52 | 5,72 | 5,40 | 5,56 | 1,74% | 22.481,00 |
| 29.07.2025 | 5,72 | 5,75 | 5,46 | 5,46 | -4,21% | 39.317,00 |
| 28.07.2025 | 5,68 | 5,75 | 5,60 | 5,70 | 0,35% | 25.164,00 |
| 25.07.2025 | 5,84 | 5,91 | 5,65 | 5,68 | -3,73% | 8.130,00 |
| 24.07.2025 | 5,80 | 6,04 | 5,78 | 5,90 | 1,20% | 44.193,00 |