5,230$
-1,51%
Echtzeit-Aktienkurs Profound Medical Corp
Bid:
Ask:
Aktienkurse zur Profound Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,98 | 5,70 | 4,80 | 5,23 | -1,51% | 825.854,00 |
| 06.03.2026 | 6,51 | 6,73 | 5,19 | 5,31 | -28,92% | 1.983.406,00 |
| 05.03.2026 | 7,37 | 7,59 | 7,11 | 7,47 | -0,13% | 84.294,00 |
| 04.03.2026 | 7,29 | 7,57 | 7,17 | 7,48 | 3,03% | 48.257,00 |
| 03.03.2026 | 7,23 | 7,43 | 7,05 | 7,26 | -0,82% | 58.622,00 |
| 02.03.2026 | 7,50 | 7,85 | 7,25 | 7,32 | -3,94% | 138.951,00 |
| 27.02.2026 | 7,75 | 7,99 | 7,55 | 7,62 | -1,80% | 107.564,00 |
| 26.02.2026 | 7,45 | 7,82 | 7,45 | 7,76 | 5,72% | 200.841,00 |
| 25.02.2026 | 7,06 | 7,53 | 7,06 | 7,34 | 2,80% | 115.426,00 |
| 24.02.2026 | 7,15 | 7,26 | 6,98 | 7,14 | 2,59% | 80.624,00 |
| 20.02.2026 | 6,92 | 7,12 | 6,86 | 6,96 | -0,29% | 66.244,00 |
| 19.02.2026 | 7,00 | 7,09 | 6,80 | 6,98 | -0,57% | 46.051,00 |
| 18.02.2026 | 6,62 | 7,11 | 6,54 | 7,02 | 6,20% | 106.870,00 |
| 17.02.2026 | 6,56 | 6,77 | 6,32 | 6,61 | 0,15% | 65.495,00 |
| 13.02.2026 | 6,32 | 6,78 | 6,23 | 6,60 | 5,97% | 202.295,00 |
| 12.02.2026 | 6,46 | 6,46 | 6,00 | 6,23 | -3,19% | 110.845,00 |
| 11.02.2026 | 6,36 | 6,49 | 6,02 | 6,43 | 1,15% | 274.164,00 |
| 10.02.2026 | 6,51 | 6,82 | 6,33 | 6,36 | -2,15% | 297.617,00 |
| 09.02.2026 | 6,48 | 6,62 | 6,27 | 6,50 | 0,15% | 84.445,00 |
| 06.02.2026 | 6,35 | 6,83 | 6,31 | 6,49 | 2,69% | 97.209,00 |
| 05.02.2026 | 6,74 | 6,78 | 6,31 | 6,32 | -7,60% | 212.682,00 |
| 04.02.2026 | 7,07 | 7,11 | 6,62 | 6,84 | -3,12% | 386.403,00 |
| 03.02.2026 | 7,80 | 7,97 | 6,84 | 7,06 | -9,02% | 332.957,00 |
| 02.02.2026 | 7,47 | 8,03 | 7,37 | 7,76 | 3,47% | 260.551,00 |
| 30.01.2026 | 7,39 | 7,59 | 7,22 | 7,50 | 0,27% | 83.230,00 |
| 29.01.2026 | 7,58 | 7,59 | 7,28 | 7,48 | -1,32% | 113.004,00 |
| 28.01.2026 | 7,82 | 7,88 | 7,55 | 7,58 | -2,32% | 96.623,00 |
| 27.01.2026 | 7,75 | 8,15 | 7,57 | 7,76 | -0,51% | 108.993,00 |
| 26.01.2026 | 7,95 | 7,96 | 7,72 | 7,80 | 0,80% | 98.694,00 |
| 22.01.2026 | 8,08 | 8,26 | 7,72 | 7,74 | -2,61% | 88.968,00 |
| 21.01.2026 | 7,94 | 8,06 | 7,59 | 7,95 | 1,86% | 93.969,00 |
| 20.01.2026 | 8,15 | 8,33 | 7,78 | 7,80 | -5,11% | 176.280,00 |
| 16.01.2026 | 8,39 | 8,60 | 8,18 | 8,22 | -1,44% | 118.609,00 |
| 15.01.2026 | 7,68 | 8,47 | 7,45 | 8,34 | 9,31% | 498.374,00 |
| 14.01.2026 | 8,39 | 8,55 | 7,55 | 7,63 | -8,95% | 470.186,00 |
| 13.01.2026 | 8,64 | 8,95 | 8,30 | 8,38 | -3,12% | 671.148,00 |
| 12.01.2026 | 8,46 | 8,77 | 8,12 | 8,65 | 2,49% | 489.339,00 |
| 09.01.2026 | 8,52 | 8,56 | 8,36 | 8,44 | -0,47% | 99.168,00 |
| 08.01.2026 | 8,21 | 8,62 | 7,96 | 8,48 | 3,29% | 320.462,00 |
| 07.01.2026 | 7,78 | 8,30 | 7,78 | 8,21 | 6,21% | 352.416,00 |
| 06.01.2026 | 7,63 | 7,90 | 7,51 | 7,73 | -0,51% | 100.337,00 |
| 05.01.2026 | 7,69 | 7,95 | 7,33 | 7,77 | 1,44% | 165.111,00 |
| 02.01.2026 | 7,90 | 7,92 | 7,45 | 7,66 | -2,67% | 171.722,00 |
| 31.12.2025 | 7,24 | 7,97 | 7,21 | 7,87 | 7,37% | 255.166,00 |
| 30.12.2025 | 7,28 | 7,45 | 7,14 | 7,33 | -0,14% | 119.317,00 |
| 29.12.2025 | 7,38 | 7,38 | 7,00 | 7,34 | -0,41% | 96.514,00 |
| 26.12.2025 | 7,50 | 7,50 | 7,29 | 7,37 | -1,86% | 75.480,00 |
| 24.12.2025 | 7,39 | 7,60 | 7,24 | 7,51 | 1,49% | 51.443,00 |
| 23.12.2025 | 7,34 | 7,56 | 7,02 | 7,40 | 0,82% | 228.635,00 |
| 22.12.2025 | 7,63 | 7,75 | 7,29 | 7,34 | -3,93% | 190.939,00 |
| 19.12.2025 | 7,45 | 7,70 | 7,22 | 7,64 | -2,80% | 1.151.098,00 |
| 18.12.2025 | 7,62 | 7,95 | 7,52 | 7,86 | 3,15% | 132.822,00 |
| 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 |