117,410$
1,17%
Echtzeit-Aktienkurs Pricesmart Inc.
Bid:
Ask:
Aktienkurse zur Pricesmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 117,52 | 118,93 | 116,46 | 117,41 | 1,17% | 139.231,00 |
| 19.11.2025 | 116,22 | 116,93 | 114,96 | 116,05 | 0,01% | 111.844,00 |
| 18.11.2025 | 115,70 | 117,06 | 114,85 | 116,04 | 0,16% | 102.243,00 |
| 17.11.2025 | 116,78 | 118,61 | 115,64 | 115,85 | -0,27% | 130.716,00 |
| 13.11.2025 | 117,00 | 117,07 | 114,62 | 116,16 | -0,55% | 153.878,00 |
| 12.11.2025 | 116,44 | 117,40 | 115,90 | 116,80 | 0,84% | 118.844,00 |
| 11.11.2025 | 115,61 | 116,78 | 114,38 | 115,83 | 0,35% | 147.467,00 |
| 10.11.2025 | 117,07 | 118,85 | 114,78 | 115,43 | -1,14% | 142.424,00 |
| 07.11.2025 | 117,22 | 118,65 | 116,67 | 116,76 | -0,48% | 206.851,00 |
| 06.11.2025 | 118,89 | 120,46 | 115,75 | 117,32 | -1,64% | 146.563,00 |
| 05.11.2025 | 116,68 | 120,67 | 116,36 | 119,28 | 2,04% | 288.291,00 |
| 04.11.2025 | 117,36 | 117,59 | 114,44 | 116,90 | -0,11% | 221.259,00 |
| 03.11.2025 | 114,94 | 118,43 | 113,39 | 117,03 | 1,81% | 506.977,00 |
| 31.10.2025 | 118,97 | 123,74 | 111,68 | 114,95 | -6,48% | 506.132,00 |
| 30.10.2025 | 121,40 | 123,03 | 119,97 | 122,91 | 1,51% | 313.255,00 |
| 29.10.2025 | 123,22 | 123,22 | 119,33 | 121,08 | -1,50% | 171.835,00 |
| 28.10.2025 | 121,89 | 123,38 | 121,27 | 122,93 | 0,58% | 147.915,00 |
| 27.10.2025 | 123,35 | 123,69 | 122,03 | 122,22 | -0,76% | 129.951,00 |
| 24.10.2025 | 123,71 | 124,01 | 122,57 | 123,15 | 0,09% | 135.840,00 |
| 23.10.2025 | 122,76 | 123,54 | 121,39 | 123,04 | 0,58% | 107.714,00 |
| 22.10.2025 | 121,57 | 122,52 | 119,48 | 122,33 | 0,57% | 220.337,00 |
| 21.10.2025 | 121,80 | 122,98 | 119,39 | 121,64 | -0,28% | 204.706,00 |
| 20.10.2025 | 122,89 | 122,92 | 121,76 | 121,98 | 0,10% | 159.507,00 |
| 17.10.2025 | 122,53 | 123,37 | 121,43 | 121,86 | -0,81% | 111.235,00 |
| 16.10.2025 | 123,64 | 123,97 | 121,77 | 122,86 | -0,97% | 121.394,00 |
| 15.10.2025 | 124,14 | 125,48 | 123,47 | 124,06 | 0,37% | 169.182,00 |
| 14.10.2025 | 122,88 | 124,47 | 122,56 | 123,60 | 0,07% | 230.874,00 |
| 13.10.2025 | 119,39 | 123,60 | 119,39 | 123,51 | 4,11% | 186.360,00 |
| 10.10.2025 | 118,53 | 119,83 | 118,21 | 118,63 | 0,08% | 183.344,00 |
| 09.10.2025 | 121,36 | 122,21 | 118,25 | 118,53 | -2,26% | 252.488,00 |
| 08.10.2025 | 122,05 | 122,66 | 120,91 | 121,27 | 0,02% | 154.633,00 |
| 07.10.2025 | 122,35 | 122,35 | 119,27 | 121,25 | -1,11% | 212.212,00 |
| 06.10.2025 | 122,82 | 124,59 | 122,55 | 122,61 | 0,82% | 163.541,00 |
| 02.10.2025 | 120,37 | 121,78 | 119,21 | 121,61 | 0,96% | 116.994,00 |
| 01.10.2025 | 120,32 | 121,07 | 117,85 | 120,45 | -0,61% | 195.390,00 |
| 30.09.2025 | 122,45 | 122,65 | 120,62 | 121,19 | -1,20% | 301.918,00 |
| 29.09.2025 | 120,78 | 123,20 | 119,88 | 122,66 | 1,42% | 438.444,00 |
| 26.09.2025 | 116,97 | 121,50 | 116,20 | 120,94 | 3,37% | 265.005,00 |
| 25.09.2025 | 117,30 | 117,47 | 115,79 | 117,00 | -0,35% | 197.768,00 |
| 24.09.2025 | 117,34 | 120,13 | 116,44 | 117,41 | 0,25% | 179.951,00 |
| 23.09.2025 | 115,55 | 117,49 | 115,22 | 117,12 | 1,29% | 150.966,00 |
| 22.09.2025 | 115,16 | 117,25 | 114,49 | 115,63 | 0,10% | 195.156,00 |
| 19.09.2025 | 117,42 | 117,83 | 115,22 | 115,52 | -1,62% | 462.794,00 |
| 18.09.2025 | 116,84 | 119,34 | 116,77 | 117,42 | 0,53% | 179.303,00 |
| 17.09.2025 | 117,02 | 118,89 | 116,58 | 116,81 | -0,21% | 277.844,00 |
| 16.09.2025 | 116,72 | 118,17 | 115,93 | 117,05 | -0,04% | 258.052,00 |
| 15.09.2025 | 115,10 | 117,20 | 113,52 | 117,10 | 2,20% | 185.325,00 |
| 12.09.2025 | 116,66 | 116,95 | 113,00 | 114,58 | -2,90% | 352.336,00 |
| 11.09.2025 | 110,97 | 120,99 | 109,92 | 118,00 | 6,31% | 451.581,00 |
| 10.09.2025 | 110,31 | 111,11 | 108,60 | 111,00 | 0,19% | 307.315,00 |
| 09.09.2025 | 111,05 | 112,06 | 109,91 | 110,79 | -1,08% | 217.754,00 |
| 08.09.2025 | 110,40 | 112,07 | 109,51 | 112,00 | 1,85% | 177.985,00 |
| 05.09.2025 | 109,48 | 110,00 | 108,45 | 109,97 | 0,36% | 153.729,00 |
| 04.09.2025 | 108,84 | 109,76 | 107,72 | 109,58 | 1,15% | 176.765,00 |
| 03.09.2025 | 108,14 | 108,56 | 107,21 | 108,33 | 0,35% | 176.203,00 |
| 02.09.2025 | 106,87 | 108,02 | 106,87 | 107,95 | 0,64% | 150.038,00 |
| 29.08.2025 | 108,48 | 108,48 | 106,90 | 107,26 | -0,74% | 146.485,00 |
| 28.08.2025 | 109,87 | 109,87 | 107,44 | 108,06 | -1,41% | 221.801,00 |
| 27.08.2025 | 108,48 | 110,20 | 108,15 | 109,60 | 0,78% | 136.872,00 |
| 26.08.2025 | 108,39 | 108,99 | 105,46 | 108,75 | 0,06% | 193.731,00 |
| 25.08.2025 | 110,31 | 110,31 | 108,55 | 108,68 | -1,86% | 141.726,00 |
| 22.08.2025 | 108,03 | 111,35 | 107,05 | 110,74 | 2,98% | 235.216,00 |
| 21.08.2025 | 108,12 | 110,89 | 106,62 | 107,54 | -1,14% | 215.251,00 |
| 20.08.2025 | 109,87 | 109,88 | 108,29 | 108,78 | -0,64% | 166.373,00 |
| 19.08.2025 | 111,95 | 114,01 | 109,42 | 109,48 | -2,47% | 204.474,00 |
| 18.08.2025 | 109,09 | 112,38 | 108,85 | 112,25 | 3,03% | 193.468,00 |
| 15.08.2025 | 112,04 | 112,04 | 108,00 | 108,95 | -3,04% | 246.365,00 |
| 14.08.2025 | 112,43 | 113,90 | 111,65 | 112,37 | -0,87% | 190.734,00 |
| 13.08.2025 | 111,84 | 113,92 | 110,30 | 113,36 | 1,71% | 146.194,00 |
| 12.08.2025 | 110,73 | 111,56 | 110,09 | 111,45 | 1,14% | 143.272,00 |
| 11.08.2025 | 111,68 | 112,56 | 109,90 | 110,19 | -1,51% | 118.365,00 |
| 08.08.2025 | 111,73 | 112,91 | 111,45 | 111,88 | 0,53% | 134.744,00 |
| 07.08.2025 | 110,95 | 111,99 | 110,54 | 111,29 | 0,49% | 139.602,00 |
| 06.08.2025 | 108,80 | 111,22 | 108,13 | 110,75 | 1,57% | 134.662,00 |
| 05.08.2025 | 110,44 | 110,80 | 109,01 | 109,04 | -1,66% | 256.166,00 |
| 04.08.2025 | 108,90 | 111,12 | 108,72 | 110,88 | 1,56% | 223.367,00 |
| 01.08.2025 | 107,07 | 110,21 | 106,76 | 109,18 | 1,56% | 224.103,00 |
| 31.07.2025 | 106,36 | 108,49 | 106,26 | 107,50 | 0,34% | 209.900,00 |
| 30.07.2025 | 107,47 | 109,09 | 106,33 | 107,14 | -0,03% | 217.130,00 |
| 29.07.2025 | 108,63 | 108,81 | 106,72 | 107,17 | -1,00% | 222.634,00 |
| 28.07.2025 | 106,99 | 108,58 | 106,29 | 108,25 | 0,99% | 184.240,00 |
| 25.07.2025 | 104,81 | 107,30 | 104,65 | 107,19 | 2,45% | 163.168,00 |
| 24.07.2025 | 105,96 | 105,96 | 104,11 | 104,63 | -1,52% | 185.979,00 |
| 23.07.2025 | 106,82 | 107,12 | 105,65 | 106,25 | -0,23% | 193.330,00 |
| 22.07.2025 | 108,81 | 109,69 | 106,43 | 106,50 | -1,80% | 195.844,00 |
| 21.07.2025 | 109,67 | 110,36 | 107,46 | 108,45 | -1,11% | 184.784,00 |
| 18.07.2025 | 111,86 | 111,86 | 108,98 | 109,67 | -1,51% | 197.554,00 |
| 17.07.2025 | 108,28 | 111,41 | 107,27 | 111,35 | 2,76% | 284.770,00 |
| 16.07.2025 | 107,57 | 108,45 | 106,64 | 108,36 | 0,73% | 232.856,00 |
| 15.07.2025 | 106,76 | 107,60 | 103,84 | 107,57 | 0,97% | 409.376,00 |
| 14.07.2025 | 107,03 | 109,46 | 105,75 | 106,54 | -1,51% | 294.133,00 |
| 11.07.2025 | 113,40 | 113,59 | 106,16 | 108,17 | 5,33% | 560.987,00 |
| 10.07.2025 | 101,95 | 103,06 | 101,30 | 102,70 | 0,68% | 260.898,00 |
| 09.07.2025 | 104,33 | 104,33 | 101,54 | 102,01 | -2,14% | 188.452,00 |
| 08.07.2025 | 105,42 | 105,54 | 102,00 | 104,24 | -1,12% | 219.402,00 |
| 07.07.2025 | 106,31 | 106,31 | 104,06 | 105,42 | -1,12% | 171.286,00 |
| 03.07.2025 | 106,40 | 107,48 | 105,45 | 106,61 | 0,06% | 91.589,00 |
| 02.07.2025 | 105,37 | 106,69 | 104,23 | 106,55 | 0,72% | 251.980,00 |
| 01.07.2025 | 104,45 | 106,65 | 104,32 | 105,79 | 0,77% | 194.962,00 |
| 30.06.2025 | 106,90 | 107,03 | 102,68 | 104,98 | -1,29% | 306.755,00 |