99,980$
-1,70%
Echtzeit-Aktienkurs PriceSmart
Bid:
Ask:
Aktienkurse zur PriceSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 100,85 | 101,38 | 99,18 | 99,98 | -1,70% | 294.606,00 |
| 24.04.2025 | 99,52 | 102,47 | 97,62 | 101,71 | 1,45% | 449.692,00 |
| 23.04.2025 | 97,82 | 100,64 | 97,82 | 100,26 | 4,43% | 389.117,00 |
| 22.04.2025 | 94,30 | 96,44 | 94,00 | 96,01 | 2,40% | 216.397,00 |
| 21.04.2025 | 93,73 | 94,90 | 92,55 | 93,76 | 0,13% | 155.502,00 |
| 17.04.2025 | 92,11 | 93,72 | 91,68 | 93,64 | 1,50% | 170.823,00 |
| 16.04.2025 | 92,12 | 92,38 | 90,98 | 92,26 | 0,73% | 182.134,00 |
| 15.04.2025 | 94,36 | 94,72 | 90,96 | 91,59 | -2,85% | 230.181,00 |
| 14.04.2025 | 92,06 | 94,50 | 92,05 | 94,28 | 2,76% | 213.349,00 |
| 11.04.2025 | 91,98 | 92,62 | 89,56 | 91,74 | -0,09% | 320.308,00 |
| 10.04.2025 | 87,64 | 94,00 | 86,17 | 91,82 | 6,83% | 646.595,00 |
| 09.04.2025 | 82,02 | 87,91 | 81,90 | 85,95 | 4,65% | 364.438,00 |
| 08.04.2025 | 85,55 | 87,30 | 81,25 | 82,13 | -2,16% | 381.470,00 |
| 07.04.2025 | 83,52 | 87,34 | 82,06 | 83,95 | -1,35% | 330.938,00 |
| 04.04.2025 | 84,73 | 86,74 | 84,30 | 85,09 | -1,91% | 338.157,00 |
| 03.04.2025 | 86,62 | 87,69 | 86,03 | 86,75 | -2,62% | 217.089,00 |
| 02.04.2025 | 87,84 | 89,43 | 86,89 | 89,08 | 1,08% | 148.645,00 |
| 01.04.2025 | 87,73 | 88,44 | 86,45 | 88,13 | 0,33% | 158.003,00 |
| 31.03.2025 | 85,35 | 88,23 | 85,12 | 87,84 | 2,08% | 191.749,00 |
| 28.03.2025 | 86,54 | 86,54 | 84,75 | 86,05 | -0,77% | 155.699,00 |
| 27.03.2025 | 86,20 | 87,57 | 85,99 | 86,72 | 0,93% | 149.364,00 |
| 26.03.2025 | 85,80 | 86,48 | 85,13 | 85,92 | 0,39% | 171.900,00 |
| 25.03.2025 | 85,85 | 86,14 | 85,14 | 85,59 | -0,37% | 173.098,00 |
| 24.03.2025 | 84,34 | 85,97 | 84,34 | 85,91 | 2,63% | 182.757,00 |
| 21.03.2025 | 83,63 | 84,92 | 82,87 | 83,71 | -0,58% | 1.740.752,00 |
| 20.03.2025 | 84,82 | 85,60 | 84,14 | 84,20 | -1,23% | 177.666,00 |
| 19.03.2025 | 84,39 | 86,07 | 84,31 | 85,25 | 0,92% | 224.330,00 |
| 18.03.2025 | 85,03 | 86,73 | 84,39 | 84,47 | -1,12% | 216.209,00 |
| 17.03.2025 | 84,00 | 86,99 | 83,87 | 85,43 | 2,27% | 420.144,00 |
| 14.03.2025 | 82,60 | 83,58 | 82,15 | 83,53 | 1,37% | 214.693,00 |
| 13.03.2025 | 83,56 | 84,42 | 81,80 | 82,40 | -1,26% | 198.190,00 |
| 12.03.2025 | 85,93 | 86,90 | 83,38 | 83,45 | -2,97% | 224.375,00 |
| 11.03.2025 | 88,33 | 88,47 | 85,92 | 86,00 | -2,23% | 165.505,00 |
| 10.03.2025 | 87,93 | 89,30 | 87,44 | 87,96 | -0,97% | 272.966,00 |
| 07.03.2025 | 87,80 | 89,39 | 85,61 | 88,82 | 0,91% | 243.753,00 |
| 06.03.2025 | 85,67 | 88,12 | 85,59 | 88,02 | 2,36% | 265.569,00 |
| 05.03.2025 | 86,13 | 87,48 | 84,93 | 85,99 | 0,08% | 224.749,00 |
| 04.03.2025 | 87,08 | 90,21 | 85,63 | 85,92 | -3,05% | 241.465,00 |
| 03.03.2025 | 89,62 | 90,43 | 88,32 | 88,62 | -0,86% | 153.993,00 |
| 28.02.2025 | 89,33 | 90,74 | 88,01 | 89,39 | 0,18% | 210.758,00 |
| 27.02.2025 | 90,68 | 91,32 | 89,09 | 89,23 | -1,83% | 126.107,00 |
| 26.02.2025 | 91,75 | 92,73 | 89,77 | 90,89 | -1,29% | 217.193,00 |
| 25.02.2025 | 91,03 | 93,06 | 91,03 | 92,08 | 1,59% | 257.344,00 |
| 24.02.2025 | 90,58 | 91,25 | 88,20 | 90,64 | 1,07% | 317.108,00 |
| 21.02.2025 | 90,42 | 90,50 | 88,99 | 89,68 | 0,13% | 188.528,00 |
| 20.02.2025 | 87,60 | 89,81 | 87,01 | 89,56 | 1,51% | 173.077,00 |
| 19.02.2025 | 87,76 | 88,56 | 87,36 | 88,23 | 0,23% | 164.252,00 |
| 18.02.2025 | 90,84 | 91,39 | 87,29 | 88,03 | -3,41% | 285.933,00 |
| 14.02.2025 | 94,24 | 94,24 | 91,10 | 91,14 | -2,84% | 234.140,00 |
| 13.02.2025 | 94,08 | 94,48 | 92,97 | 93,80 | 0,27% | 138.617,00 |
| 12.02.2025 | 93,97 | 95,05 | 93,42 | 93,55 | -1,38% | 180.150,00 |
| 11.02.2025 | 94,28 | 95,08 | 94,28 | 94,86 | 0,22% | 177.435,00 |
| 10.02.2025 | 92,67 | 95,04 | 91,91 | 94,65 | 3,26% | 242.407,00 |
| 07.02.2025 | 92,82 | 92,97 | 91,48 | 91,66 | -1,15% | 163.681,00 |
| 06.02.2025 | 93,71 | 94,42 | 92,23 | 92,73 | -0,49% | 165.117,00 |
| 05.02.2025 | 92,46 | 93,20 | 91,62 | 93,19 | 0,79% | 211.192,00 |
| 04.02.2025 | 90,37 | 92,79 | 89,98 | 92,46 | 2,65% | 179.061,00 |
| 03.02.2025 | 89,36 | 91,47 | 87,50 | 90,07 | -0,99% | 164.778,00 |
| 31.01.2025 | 91,99 | 91,99 | 90,29 | 90,97 | -1,11% | 246.584,00 |
| 30.01.2025 | 92,62 | 93,30 | 91,76 | 91,99 | 0,07% | 168.749,00 |
| 29.01.2025 | 91,66 | 92,77 | 91,44 | 91,93 | 0,40% | 272.614,00 |
| 28.01.2025 | 92,35 | 92,56 | 91,50 | 91,56 | -1,37% | 217.137,00 |
| 27.01.2025 | 90,33 | 92,92 | 88,37 | 92,83 | 2,25% | 190.170,00 |
| 24.01.2025 | 90,14 | 91,29 | 89,68 | 90,79 | 0,38% | 302.585,00 |
| 23.01.2025 | 90,14 | 90,83 | 89,87 | 90,45 | -0,21% | 220.803,00 |
| 22.01.2025 | 90,31 | 91,02 | 89,87 | 90,64 | 0,21% | 302.810,00 |
| 21.01.2025 | 88,07 | 90,70 | 87,77 | 90,45 | 3,61% | 278.006,00 |
| 17.01.2025 | 87,70 | 88,30 | 87,00 | 87,30 | 0,21% | 183.192,00 |
| 16.01.2025 | 87,40 | 87,67 | 86,17 | 87,12 | -0,39% | 156.782,00 |
| 15.01.2025 | 87,32 | 88,57 | 86,88 | 87,46 | 1,50% | 169.583,00 |
| 14.01.2025 | 84,44 | 86,43 | 84,44 | 86,17 | 1,54% | 227.346,00 |
| 13.01.2025 | 88,49 | 90,04 | 84,50 | 84,86 | -4,92% | 384.793,00 |
| 10.01.2025 | 82,03 | 91,13 | 81,66 | 89,25 | -4,49% | 484.306,00 |
| 08.01.2025 | 92,15 | 94,17 | 91,72 | 93,45 | 1,33% | 404.388,00 |
| 07.01.2025 | 91,72 | 92,38 | 91,11 | 92,22 | 0,55% | 231.464,00 |
| 06.01.2025 | 92,51 | 94,46 | 91,47 | 91,72 | -0,68% | 146.071,00 |
| 03.01.2025 | 92,68 | 93,09 | 91,84 | 92,35 | -0,60% | 116.045,00 |
| 02.01.2025 | 92,49 | 93,21 | 92,00 | 92,91 | 0,80% | 198.583,00 |
| 31.12.2024 | 91,73 | 92,38 | 91,58 | 92,17 | 0,78% | 99.603,00 |
| 30.12.2024 | 92,81 | 92,81 | 91,05 | 91,46 | -1,65% | 92.915,00 |
| 27.12.2024 | 93,80 | 94,52 | 92,79 | 92,99 | -1,39% | 82.985,00 |
| 26.12.2024 | 94,39 | 95,10 | 93,63 | 94,30 | -0,29% | 94.293,00 |
| 24.12.2024 | 94,52 | 94,57 | 93,64 | 94,57 | 0,38% | 57.777,00 |
| 23.12.2024 | 93,95 | 94,33 | 92,60 | 94,21 | 0,36% | 141.921,00 |
| 20.12.2024 | 93,12 | 95,83 | 93,12 | 93,87 | -0,06% | 548.825,00 |
| 19.12.2024 | 94,80 | 95,99 | 92,78 | 93,93 | 0,11% | 167.055,00 |
| 18.12.2024 | 94,19 | 95,21 | 92,97 | 93,83 | 0,06% | 358.122,00 |
| 17.12.2024 | 93,78 | 94,83 | 93,37 | 93,77 | -0,74% | 188.069,00 |
| 16.12.2024 | 93,83 | 95,41 | 93,73 | 94,47 | 0,57% | 98.081,00 |
| 13.12.2024 | 96,86 | 97,76 | 92,71 | 93,93 | -2,92% | 182.241,00 |
| 12.12.2024 | 96,89 | 99,23 | 96,61 | 96,76 | -0,17% | 303.707,00 |
| 11.12.2024 | 97,53 | 98,25 | 96,47 | 96,92 | 0,26% | 250.823,00 |
| 10.12.2024 | 95,47 | 96,98 | 94,11 | 96,67 | 1,53% | 176.264,00 |
| 09.12.2024 | 91,86 | 95,36 | 91,86 | 95,21 | 3,94% | 174.458,00 |
| 06.12.2024 | 90,08 | 91,79 | 89,48 | 91,60 | 2,15% | 143.225,00 |
| 05.12.2024 | 90,60 | 91,10 | 89,38 | 89,67 | -1,59% | 262.385,00 |
| 04.12.2024 | 90,77 | 91,77 | 90,62 | 91,12 | 0,21% | 80.031,00 |
| 03.12.2024 | 90,10 | 91,40 | 89,96 | 90,93 | 0,92% | 128.201,00 |
| 02.12.2024 | 89,74 | 90,61 | 89,23 | 90,10 | 0,40% | 173.773,00 |
| 29.11.2024 | 90,46 | 90,74 | 89,49 | 89,74 | -0,16% | 81.994,00 |