0,710$
-8,49%
Echtzeit-Aktienkurs ProPhase Labs
Bid:
Ask:
Aktienkurse zur ProPhase Labs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 0,78 | 0,78 | 0,71 | 0,71 | -8,51% | 176.431,00 |
| 03.12.2024 | 0,78 | 0,78 | 0,75 | 0,78 | -1,27% | 65.782,00 |
| 02.12.2024 | 0,76 | 0,79 | 0,74 | 0,79 | 1,81% | 187.688,00 |
| 29.11.2024 | 0,75 | 0,80 | 0,74 | 0,77 | 0,26% | 99.909,00 |
| 27.11.2024 | 0,73 | 0,78 | 0,72 | 0,77 | 2,80% | 77.881,00 |
| 26.11.2024 | 0,74 | 0,75 | 0,72 | 0,75 | 0,54% | 92.071,00 |
| 25.11.2024 | 0,76 | 0,79 | 0,74 | 0,75 | -3,12% | 108.598,00 |
| 22.11.2024 | 0,78 | 0,80 | 0,75 | 0,77 | 0,52% | 119.061,00 |
| 20.11.2024 | 0,76 | 0,77 | 0,73 | 0,77 | 0,66% | 44.003,00 |
| 19.11.2024 | 0,79 | 0,79 | 0,72 | 0,76 | -3,43% | 142.629,00 |
| 18.11.2024 | 0,77 | 0,79 | 0,73 | 0,79 | 4,93% | 303.590,00 |
| 15.11.2024 | 0,73 | 0,77 | 0,71 | 0,75 | -0,13% | 131.841,00 |
| 14.11.2024 | 0,76 | 0,79 | 0,75 | 0,75 | -2,47% | 339.582,00 |
| 13.11.2024 | 0,70 | 0,79 | 0,66 | 0,77 | 4,34% | 539.647,00 |
| 12.11.2024 | 0,76 | 0,76 | 0,72 | 0,74 | -0,14% | 216.831,00 |
| 11.11.2024 | 0,83 | 0,83 | 0,70 | 0,74 | -5,26% | 576.755,00 |
| 08.11.2024 | 0,70 | 0,80 | 0,66 | 0,78 | -45,45% | 2.595.167,00 |
| 07.11.2024 | 1,89 | 1,92 | 1,36 | 1,43 | -26,29% | 177.821,00 |
| 06.11.2024 | 2,09 | 2,12 | 1,90 | 1,94 | -6,73% | 74.667,00 |
| 05.11.2024 | 2,16 | 2,17 | 2,08 | 2,08 | -5,02% | 20.388,00 |
| 04.11.2024 | 2,13 | 2,23 | 2,10 | 2,19 | 2,34% | 41.591,00 |
| 01.11.2024 | 2,26 | 2,28 | 2,12 | 2,14 | -8,15% | 22.300,00 |
| 31.10.2024 | 2,22 | 2,39 | 2,22 | 2,33 | 0,43% | 13.002,00 |
| 30.10.2024 | 2,30 | 2,39 | 2,22 | 2,32 | 3,11% | 41.700,00 |
| 29.10.2024 | 2,39 | 2,39 | 2,24 | 2,25 | -6,25% | 27.923,00 |
| 28.10.2024 | 2,35 | 2,40 | 2,30 | 2,40 | 0,42% | 25.876,00 |
| 25.10.2024 | 2,27 | 2,44 | 2,25 | 2,39 | 3,69% | 14.838,00 |
| 24.10.2024 | 2,38 | 2,38 | 2,27 | 2,31 | 0,22% | 16.615,00 |
| 23.10.2024 | 2,35 | 2,45 | 2,27 | 2,30 | -5,74% | 13.854,00 |
| 22.10.2024 | 2,40 | 2,45 | 2,31 | 2,44 | 1,67% | 16.129,00 |
| 21.10.2024 | 2,41 | 2,50 | 2,29 | 2,40 | 0,00% | 17.353,00 |
| 18.10.2024 | 2,45 | 2,48 | 2,27 | 2,40 | -1,64% | 29.368,00 |
| 17.10.2024 | 2,38 | 2,48 | 2,35 | 2,44 | 2,52% | 39.555,00 |
| 16.10.2024 | 2,27 | 2,39 | 2,15 | 2,38 | 4,16% | 62.179,00 |
| 15.10.2024 | 2,37 | 2,40 | 2,25 | 2,29 | -4,79% | 23.085,00 |
| 14.10.2024 | 2,47 | 2,47 | 2,31 | 2,40 | -0,41% | 5.265,00 |
| 11.10.2024 | 2,27 | 2,44 | 2,20 | 2,41 | 7,11% | 11.797,00 |
| 10.10.2024 | 2,32 | 2,34 | 2,21 | 2,25 | -2,81% | 24.957,00 |
| 09.10.2024 | 2,30 | 2,44 | 2,23 | 2,32 | -2,32% | 19.236,00 |
| 08.10.2024 | 2,42 | 2,43 | 2,24 | 2,37 | 3,04% | 12.503,00 |
| 07.10.2024 | 2,43 | 2,45 | 2,26 | 2,30 | -6,50% | 29.086,00 |
| 04.10.2024 | 2,37 | 2,48 | 2,35 | 2,46 | 2,07% | 5.972,00 |
| 03.10.2024 | 2,39 | 2,47 | 2,35 | 2,41 | 0,42% | 4.973,00 |
| 02.10.2024 | 2,25 | 2,44 | 2,22 | 2,40 | 6,67% | 24.009,00 |
| 01.10.2024 | 2,44 | 2,44 | 2,18 | 2,25 | -6,25% | 20.426,00 |
| 27.09.2024 | 2,25 | 2,45 | 2,25 | 2,40 | 5,73% | 26.681,00 |
| 26.09.2024 | 2,20 | 2,29 | 2,00 | 2,27 | 5,09% | 43.032,00 |
| 25.09.2024 | 2,25 | 2,26 | 2,07 | 2,16 | -1,82% | 53.762,00 |
| 24.09.2024 | 2,35 | 2,40 | 2,20 | 2,20 | -7,56% | 27.315,00 |
| 23.09.2024 | 2,34 | 2,44 | 2,30 | 2,38 | 1,71% | 16.178,00 |
| 20.09.2024 | 2,56 | 2,56 | 2,25 | 2,34 | -4,53% | 74.568,00 |
| 19.09.2024 | 2,47 | 2,64 | 2,45 | 2,45 | 0,04% | 12.091,00 |
| 18.09.2024 | 2,57 | 2,69 | 2,45 | 2,45 | -6,84% | 38.684,00 |
| 17.09.2024 | 2,40 | 2,69 | 2,40 | 2,63 | 9,58% | 62.053,00 |
| 16.09.2024 | 2,50 | 2,72 | 2,40 | 2,40 | -2,04% | 29.496,00 |
| 13.09.2024 | 2,75 | 2,83 | 2,41 | 2,45 | -3,54% | 74.422,00 |
| 12.09.2024 | 2,78 | 2,94 | 2,51 | 2,54 | -5,22% | 39.583,00 |
| 11.09.2024 | 2,77 | 2,97 | 2,61 | 2,68 | -2,90% | 67.405,00 |
| 10.09.2024 | 2,74 | 2,97 | 2,72 | 2,76 | -2,82% | 9.306,00 |
| 09.09.2024 | 2,79 | 2,90 | 2,73 | 2,84 | 3,27% | 37.766,00 |
| 06.09.2024 | 2,49 | 3,00 | 2,41 | 2,75 | 8,70% | 55.038,00 |
| 05.09.2024 | 2,64 | 2,78 | 2,53 | 2,53 | -2,32% | 2.851,00 |
| 04.09.2024 | 2,51 | 2,71 | 2,51 | 2,59 | 2,78% | 3.883,00 |
| 03.09.2024 | 2,71 | 2,71 | 2,48 | 2,52 | -6,32% | 13.507,00 |
| 30.08.2024 | 2,47 | 2,76 | 2,40 | 2,69 | 12,08% | 25.485,00 |
| 29.08.2024 | 2,44 | 2,61 | 2,27 | 2,40 | 2,56% | 60.127,00 |
| 28.08.2024 | 2,40 | 2,48 | 2,18 | 2,34 | -0,64% | 29.929,00 |
| 27.08.2024 | 2,43 | 2,72 | 2,35 | 2,36 | -2,69% | 20.457,00 |
| 26.08.2024 | 2,66 | 2,70 | 2,42 | 2,42 | -10,04% | 25.306,00 |
| 23.08.2024 | 2,69 | 2,82 | 2,62 | 2,69 | -3,24% | 19.094,00 |
| 22.08.2024 | 2,76 | 2,78 | 2,70 | 2,78 | -1,77% | 5.698,00 |
| 21.08.2024 | 2,81 | 2,87 | 2,68 | 2,83 | -0,70% | 4.677,00 |
| 20.08.2024 | 2,87 | 2,92 | 2,76 | 2,85 | -3,06% | 40.416,00 |
| 19.08.2024 | 2,50 | 2,99 | 2,50 | 2,94 | 17,60% | 63.866,00 |
| 16.08.2024 | 2,27 | 2,60 | 2,16 | 2,50 | 11,11% | 72.813,00 |
| 15.08.2024 | 2,43 | 2,72 | 2,04 | 2,25 | -10,00% | 47.613,00 |
| 14.08.2024 | 2,47 | 2,72 | 2,35 | 2,50 | 1,21% | 61.357,00 |
| 13.08.2024 | 2,63 | 2,75 | 2,43 | 2,47 | -6,79% | 25.454,00 |
| 12.08.2024 | 2,54 | 2,77 | 2,51 | 2,65 | 4,74% | 49.317,00 |
| 09.08.2024 | 2,60 | 2,80 | 2,52 | 2,53 | -3,80% | 18.547,00 |
| 08.08.2024 | 2,65 | 2,66 | 2,57 | 2,63 | 0,77% | 13.259,00 |
| 07.08.2024 | 2,70 | 2,73 | 2,51 | 2,61 | -5,78% | 14.085,00 |
| 06.08.2024 | 2,53 | 2,84 | 2,48 | 2,77 | 9,62% | 31.363,00 |
| 05.08.2024 | 2,80 | 2,85 | 2,37 | 2,53 | -13,46% | 28.548,00 |
| 02.08.2024 | 3,00 | 3,08 | 2,75 | 2,92 | -2,99% | 15.721,00 |
| 01.08.2024 | 3,18 | 3,22 | 3,00 | 3,01 | -1,95% | 13.300,00 |
| 31.07.2024 | 3,15 | 3,23 | 3,06 | 3,07 | -3,46% | 33.350,00 |
| 30.07.2024 | 3,18 | 3,29 | 3,06 | 3,18 | 2,58% | 21.598,00 |
| 29.07.2024 | 3,18 | 3,28 | 3,09 | 3,10 | -4,02% | 7.580,00 |
| 26.07.2024 | 3,01 | 3,37 | 3,01 | 3,23 | 5,56% | 10.951,00 |
| 25.07.2024 | 3,07 | 3,25 | 3,03 | 3,06 | -1,61% | 14.415,00 |
| 24.07.2024 | 3,09 | 3,29 | 3,07 | 3,11 | -0,64% | 16.152,00 |
| 23.07.2024 | 3,23 | 3,30 | 3,10 | 3,13 | 0,64% | 28.196,00 |
| 22.07.2024 | 3,13 | 3,27 | 3,06 | 3,11 | -0,32% | 30.784,00 |
| 19.07.2024 | 3,16 | 3,30 | 3,10 | 3,12 | -2,80% | 32.398,00 |
| 18.07.2024 | 3,24 | 3,36 | 3,18 | 3,21 | -0,93% | 23.457,00 |
| 17.07.2024 | 3,27 | 3,43 | 3,24 | 3,24 | -1,22% | 38.800,00 |
| 16.07.2024 | 3,27 | 3,39 | 3,23 | 3,28 | 1,86% | 36.562,00 |
| 15.07.2024 | 3,31 | 3,45 | 3,21 | 3,22 | -1,44% | 37.251,00 |
| 12.07.2024 | 3,50 | 3,55 | 3,20 | 3,27 | -6,66% | 44.624,00 |