6,790$
-1,59%
Echtzeit-Aktienkurs Profound Medical Corp
Bid:
Ask:
Aktienkurse zur Profound Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,89 | 6,93 | 6,75 | 6,79 | -1,59% | 28.170,00 |
| 28.05.2026 | 6,85 | 6,98 | 6,82 | 6,90 | 0,73% | 30.085,00 |
| 27.05.2026 | 6,80 | 6,99 | 6,77 | 6,85 | 1,93% | 45.315,00 |
| 26.05.2026 | 6,83 | 6,99 | 6,71 | 6,72 | -1,61% | 134.985,00 |
| 22.05.2026 | 6,97 | 7,18 | 6,76 | 6,83 | -2,01% | 31.869,00 |
| 21.05.2026 | 6,90 | 7,04 | 6,84 | 6,97 | 1,09% | 49.574,00 |
| 20.05.2026 | 6,74 | 6,97 | 6,74 | 6,90 | 2,45% | 66.460,00 |
| 19.05.2026 | 6,84 | 7,00 | 6,58 | 6,73 | -0,88% | 38.532,00 |
| 18.05.2026 | 7,04 | 7,04 | 6,72 | 6,79 | -1,88% | 52.659,00 |
| 15.05.2026 | 7,24 | 7,24 | 6,86 | 6,92 | -3,89% | 57.928,00 |
| 14.05.2026 | 7,19 | 7,31 | 7,13 | 7,20 | 1,41% | 41.888,00 |
| 13.05.2026 | 7,04 | 7,27 | 7,04 | 7,10 | -0,14% | 55.423,00 |
| 12.05.2026 | 7,16 | 7,44 | 7,05 | 7,11 | -1,73% | 64.624,00 |
| 11.05.2026 | 6,91 | 7,53 | 6,86 | 7,24 | 5,01% | 146.165,00 |
| 08.05.2026 | 7,29 | 7,89 | 6,81 | 6,89 | -3,77% | 189.347,00 |
| 07.05.2026 | 7,14 | 7,35 | 7,10 | 7,16 | -1,16% | 74.348,00 |
| 06.05.2026 | 7,22 | 7,37 | 7,01 | 7,24 | -0,77% | 54.852,00 |
| 05.05.2026 | 6,77 | 7,32 | 6,61 | 7,30 | 8,47% | 150.876,00 |
| 04.05.2026 | 6,81 | 7,01 | 6,66 | 6,73 | -2,39% | 91.286,00 |
| 01.05.2026 | 6,82 | 7,10 | 6,70 | 6,90 | 1,10% | 63.271,00 |
| 30.04.2026 | 6,57 | 6,84 | 6,51 | 6,82 | 3,81% | 49.351,00 |
| 29.04.2026 | 6,76 | 6,76 | 6,50 | 6,57 | -1,94% | 34.620,00 |
| 28.04.2026 | 6,81 | 6,91 | 6,51 | 6,70 | -0,74% | 34.694,00 |
| 27.04.2026 | 6,81 | 7,01 | 6,69 | 6,75 | -3,43% | 20.662,00 |
| 24.04.2026 | 6,75 | 7,18 | 6,51 | 6,99 | 3,02% | 185.626,00 |
| 23.04.2026 | 6,91 | 6,91 | 6,72 | 6,79 | -2,30% | 47.766,00 |
| 22.04.2026 | 6,61 | 7,10 | 6,61 | 6,95 | 1,54% | 114.003,00 |
| 21.04.2026 | 7,19 | 7,20 | 6,82 | 6,84 | -4,34% | 89.616,00 |
| 20.04.2026 | 6,67 | 7,23 | 6,54 | 7,15 | 7,52% | 177.297,00 |
| 17.04.2026 | 6,68 | 6,80 | 6,49 | 6,65 | 0,45% | 117.894,00 |
| 16.04.2026 | 6,42 | 6,68 | 6,26 | 6,62 | 2,64% | 80.978,00 |
| 15.04.2026 | 6,16 | 6,48 | 6,16 | 6,45 | 3,04% | 90.748,00 |
| 14.04.2026 | 6,27 | 6,54 | 6,15 | 6,26 | -0,16% | 114.688,00 |
| 13.04.2026 | 5,84 | 6,29 | 5,84 | 6,27 | 5,38% | 46.228,00 |
| 10.04.2026 | 6,49 | 6,61 | 5,89 | 5,95 | -7,61% | 251.235,00 |
| 09.04.2026 | 6,44 | 6,55 | 6,33 | 6,44 | -1,53% | 30.642,00 |
| 08.04.2026 | 6,70 | 6,70 | 6,41 | 6,54 | 2,43% | 38.946,00 |
| 07.04.2026 | 6,51 | 6,51 | 6,31 | 6,39 | -2,67% | 54.394,00 |
| 06.04.2026 | 6,39 | 6,89 | 6,25 | 6,56 | 2,02% | 190.923,00 |
| 02.04.2026 | 6,30 | 6,58 | 6,26 | 6,43 | -1,53% | 39.544,00 |
| 01.04.2026 | 6,53 | 6,71 | 6,43 | 6,53 | 0,69% | 98.145,00 |
| 31.03.2026 | 6,11 | 6,50 | 5,92 | 6,49 | 8,81% | 167.912,00 |
| 30.03.2026 | 6,26 | 6,43 | 5,87 | 5,96 | -4,03% | 104.412,00 |
| 27.03.2026 | 6,19 | 6,44 | 5,94 | 6,21 | -1,58% | 235.930,00 |
| 26.03.2026 | 5,68 | 6,70 | 5,68 | 6,31 | 8,42% | 1.148.340,00 |
| 25.03.2026 | 5,24 | 5,95 | 5,22 | 5,82 | 12,57% | 602.578,00 |
| 24.03.2026 | 5,28 | 5,40 | 5,08 | 5,17 | -4,26% | 115.975,00 |
| 23.03.2026 | 5,17 | 5,42 | 5,04 | 5,40 | 6,72% | 308.139,00 |
| 20.03.2026 | 5,14 | 5,21 | 5,02 | 5,06 | -1,94% | 189.640,00 |
| 19.03.2026 | 5,37 | 5,37 | 5,13 | 5,16 | -5,37% | 301.981,00 |
| 18.03.2026 | 5,82 | 5,85 | 5,40 | 5,45 | -6,79% | 155.138,00 |
| 17.03.2026 | 5,77 | 5,96 | 5,71 | 5,85 | 2,45% | 82.328,00 |
| 16.03.2026 | 5,60 | 6,06 | 5,60 | 5,71 | 3,63% | 262.030,00 |
| 13.03.2026 | 5,65 | 6,05 | 5,37 | 5,51 | -0,36% | 300.903,00 |
| 12.03.2026 | 5,56 | 6,02 | 5,50 | 5,53 | -1,43% | 336.216,00 |
| 11.03.2026 | 5,60 | 5,62 | 5,24 | 5,61 | 3,41% | 237.243,00 |
| 10.03.2026 | 5,22 | 5,68 | 5,10 | 5,43 | 3,73% | 412.762,00 |
| 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 | -0,14% | 80.624,00 |
| 23.02.2026 | 6,96 | 7,17 | 6,78 | 7,15 | 2,73% | 67.479,00 |
| 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 |