19,960$
4,72%
Echtzeit-Aktienkurs P.A.M. Transportation Services
Bid:
Ask:
Aktienkurse zur P.A.M. Transportation Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2024 | 19,34 | 19,97 | 19,03 | 19,96 | 4,72% | 25.826,00 |
| 08.11.2024 | 18,83 | 19,06 | 18,49 | 19,06 | 3,64% | 12.149,00 |
| 07.11.2024 | 19,00 | 19,00 | 18,14 | 18,39 | -3,28% | 11.593,00 |
| 06.11.2024 | 17,30 | 19,37 | 17,09 | 19,01 | 14,20% | 46.918,00 |
| 05.11.2024 | 16,37 | 16,81 | 16,10 | 16,65 | 1,59% | 86.185,00 |
| 04.11.2024 | 15,04 | 16,59 | 15,04 | 16,39 | 5,13% | 51.948,00 |
| 01.11.2024 | 15,63 | 15,72 | 15,34 | 15,59 | -0,64% | 12.037,00 |
| 31.10.2024 | 15,05 | 15,69 | 14,77 | 15,69 | 0,84% | 11.166,00 |
| 30.10.2024 | 15,39 | 15,56 | 15,17 | 15,56 | 3,73% | 26.299,00 |
| 29.10.2024 | 15,29 | 15,64 | 14,81 | 15,00 | -3,16% | 69.228,00 |
| 28.10.2024 | 16,34 | 16,47 | 15,44 | 15,49 | -4,09% | 13.440,00 |
| 25.10.2024 | 15,75 | 16,32 | 15,62 | 16,15 | 4,46% | 15.919,00 |
| 24.10.2024 | 15,52 | 15,98 | 15,24 | 15,46 | -1,53% | 20.759,00 |
| 23.10.2024 | 15,49 | 15,70 | 15,33 | 15,70 | 0,77% | 25.511,00 |
| 22.10.2024 | 15,76 | 15,94 | 15,51 | 15,58 | -1,45% | 25.526,00 |
| 21.10.2024 | 17,12 | 17,12 | 15,66 | 15,81 | -6,00% | 21.863,00 |
| 18.10.2024 | 17,41 | 17,41 | 16,61 | 16,82 | -2,89% | 18.279,00 |
| 17.10.2024 | 17,52 | 17,52 | 17,14 | 17,32 | -1,25% | 16.844,00 |
| 16.10.2024 | 16,77 | 18,11 | 16,50 | 17,54 | 4,72% | 68.165,00 |
| 15.10.2024 | 17,30 | 17,82 | 16,70 | 16,75 | -3,79% | 14.703,00 |
| 14.10.2024 | 17,70 | 17,71 | 17,41 | 17,41 | -2,30% | 5.000,00 |
| 11.10.2024 | 17,40 | 17,82 | 17,40 | 17,82 | 2,77% | 4.709,00 |
| 10.10.2024 | 17,09 | 17,43 | 16,76 | 17,34 | -0,34% | 25.324,00 |
| 09.10.2024 | 17,20 | 17,59 | 17,11 | 17,40 | 0,29% | 4.057,00 |
| 08.10.2024 | 17,15 | 17,35 | 17,11 | 17,35 | 1,52% | 5.178,00 |
| 07.10.2024 | 16,83 | 17,39 | 16,65 | 17,09 | 1,91% | 17.953,00 |
| 04.10.2024 | 17,00 | 17,45 | 16,56 | 16,77 | 0,36% | 12.493,00 |
| 03.10.2024 | 16,78 | 17,09 | 16,31 | 16,71 | -1,65% | 8.477,00 |
| 02.10.2024 | 17,30 | 17,39 | 16,99 | 16,99 | -2,75% | 5.804,00 |
| 01.10.2024 | 18,27 | 18,27 | 17,00 | 17,47 | -4,85% | 14.164,00 |
| 30.09.2024 | 18,50 | 18,67 | 18,05 | 18,36 | 0,99% | 6.781,00 |
| 27.09.2024 | 17,65 | 18,35 | 17,61 | 18,18 | 3,00% | 7.828,00 |
| 26.09.2024 | 17,70 | 17,71 | 17,36 | 17,65 | 0,97% | 7.621,00 |
| 25.09.2024 | 17,07 | 17,90 | 16,95 | 17,48 | 0,40% | 30.414,00 |
| 24.09.2024 | 18,19 | 18,35 | 17,33 | 17,41 | -2,41% | 38.665,00 |
| 23.09.2024 | 18,40 | 18,48 | 17,65 | 17,84 | -2,25% | 21.847,00 |
| 20.09.2024 | 18,73 | 19,26 | 18,12 | 18,25 | -5,93% | 59.863,00 |
| 19.09.2024 | 19,06 | 19,72 | 18,76 | 19,40 | 4,70% | 7.675,00 |
| 18.09.2024 | 17,78 | 18,98 | 17,64 | 18,53 | 4,10% | 17.667,00 |
| 17.09.2024 | 18,29 | 18,29 | 17,60 | 17,80 | -2,09% | 21.811,00 |
| 16.09.2024 | 18,03 | 18,21 | 17,96 | 18,18 | 3,18% | 6.582,00 |
| 13.09.2024 | 17,04 | 17,88 | 17,04 | 17,62 | 1,21% | 9.283,00 |
| 12.09.2024 | 16,71 | 17,41 | 16,67 | 17,41 | 0,23% | 4.157,00 |
| 11.09.2024 | 16,47 | 17,37 | 16,28 | 17,37 | 0,93% | 30.116,00 |
| 10.09.2024 | 16,70 | 17,21 | 16,54 | 17,21 | 2,68% | 8.260,00 |
| 09.09.2024 | 17,26 | 18,09 | 16,72 | 16,76 | -2,56% | 17.655,00 |
| 06.09.2024 | 17,75 | 17,75 | 17,13 | 17,20 | -4,87% | 8.386,00 |
| 05.09.2024 | 17,61 | 18,39 | 17,59 | 18,08 | 2,32% | 8.587,00 |
| 04.09.2024 | 17,97 | 18,64 | 17,44 | 17,67 | -1,51% | 16.492,00 |
| 03.09.2024 | 17,36 | 17,94 | 17,22 | 17,94 | -1,10% | 11.892,00 |
| 30.08.2024 | 18,30 | 18,30 | 17,89 | 18,14 | -1,04% | 8.119,00 |
| 29.08.2024 | 18,60 | 18,60 | 17,90 | 18,33 | -1,19% | 9.407,00 |
| 28.08.2024 | 18,12 | 18,63 | 17,15 | 18,55 | 5,94% | 22.555,00 |
| 27.08.2024 | 17,62 | 18,21 | 17,42 | 17,51 | -2,07% | 17.987,00 |
| 26.08.2024 | 18,61 | 18,61 | 17,67 | 17,88 | -4,59% | 21.750,00 |
| 23.08.2024 | 17,44 | 18,84 | 17,44 | 18,74 | 11,68% | 19.553,00 |
| 22.08.2024 | 16,41 | 16,78 | 16,38 | 16,78 | -0,36% | 7.246,00 |
| 21.08.2024 | 16,79 | 16,84 | 16,30 | 16,84 | 2,06% | 15.321,00 |
| 20.08.2024 | 16,91 | 16,91 | 16,27 | 16,50 | -3,51% | 11.311,00 |
| 19.08.2024 | 16,90 | 17,10 | 16,79 | 17,10 | 1,24% | 28.377,00 |
| 16.08.2024 | 16,80 | 17,25 | 16,59 | 16,89 | 1,26% | 24.154,00 |
| 15.08.2024 | 16,80 | 17,05 | 16,24 | 16,68 | 2,14% | 50.956,00 |
| 14.08.2024 | 17,22 | 17,70 | 15,97 | 16,33 | -3,77% | 156.007,00 |
| 13.08.2024 | 16,75 | 17,26 | 16,75 | 16,97 | 0,47% | 12.688,00 |
| 12.08.2024 | 17,48 | 17,70 | 16,68 | 16,89 | -3,38% | 29.688,00 |
| 09.08.2024 | 17,76 | 17,76 | 17,06 | 17,48 | -2,56% | 15.828,00 |
| 08.08.2024 | 17,55 | 18,26 | 17,44 | 17,94 | 2,22% | 19.983,00 |
| 07.08.2024 | 17,81 | 18,05 | 17,53 | 17,55 | -0,96% | 16.663,00 |
| 06.08.2024 | 16,88 | 17,89 | 16,70 | 17,72 | 4,79% | 30.263,00 |
| 05.08.2024 | 16,74 | 17,41 | 16,50 | 16,91 | -3,21% | 30.750,00 |
| 02.08.2024 | 17,63 | 18,28 | 17,01 | 17,47 | -5,72% | 22.124,00 |
| 01.08.2024 | 20,64 | 21,37 | 18,34 | 18,53 | -9,83% | 41.587,00 |
| 31.07.2024 | 21,16 | 21,24 | 20,23 | 20,55 | -3,61% | 23.598,00 |
| 30.07.2024 | 21,41 | 21,41 | 21,01 | 21,32 | 1,52% | 4.615,00 |
| 29.07.2024 | 22,50 | 22,50 | 21,00 | 21,00 | -4,59% | 17.139,00 |
| 26.07.2024 | 22,32 | 22,88 | 20,77 | 22,01 | 0,23% | 34.158,00 |
| 25.07.2024 | 19,55 | 21,98 | 19,45 | 21,96 | 8,93% | 33.244,00 |
| 24.07.2024 | 19,61 | 21,19 | 19,61 | 20,16 | -2,75% | 19.660,00 |
| 23.07.2024 | 19,61 | 20,73 | 19,56 | 20,73 | 2,67% | 18.902,00 |
| 22.07.2024 | 19,95 | 20,27 | 19,81 | 20,19 | 0,10% | 12.004,00 |
| 19.07.2024 | 19,82 | 20,17 | 19,27 | 20,17 | 2,80% | 10.383,00 |
| 18.07.2024 | 20,80 | 21,04 | 19,62 | 19,62 | -6,79% | 34.465,00 |
| 17.07.2024 | 20,45 | 21,33 | 20,02 | 21,05 | 3,09% | 30.177,00 |
| 16.07.2024 | 19,48 | 21,60 | 19,48 | 20,42 | 6,35% | 31.871,00 |
| 15.07.2024 | 19,08 | 20,01 | 18,86 | 19,20 | 1,96% | 27.008,00 |
| 12.07.2024 | 18,50 | 18,83 | 17,85 | 18,83 | 2,39% | 18.842,00 |
| 11.07.2024 | 17,23 | 18,39 | 16,55 | 18,39 | 9,20% | 20.471,00 |
| 10.07.2024 | 16,64 | 16,95 | 15,99 | 16,84 | 0,36% | 15.877,00 |
| 09.07.2024 | 16,25 | 16,78 | 16,16 | 16,78 | 0,54% | 14.777,00 |
| 08.07.2024 | 16,25 | 16,82 | 16,25 | 16,69 | 4,18% | 19.163,00 |
| 05.07.2024 | 16,61 | 16,70 | 16,02 | 16,02 | -4,64% | 41.459,00 |
| 03.07.2024 | 16,80 | 16,88 | 16,61 | 16,80 | -1,41% | 3.258,00 |
| 02.07.2024 | 17,23 | 17,25 | 16,73 | 17,04 | -0,18% | 5.219,00 |
| 01.07.2024 | 17,28 | 17,47 | 16,78 | 17,07 | -1,50% | 16.749,00 |
| 28.06.2024 | 16,25 | 17,84 | 15,74 | 17,33 | 8,31% | 56.623,00 |
| 27.06.2024 | 15,99 | 16,17 | 15,90 | 16,00 | 1,98% | 11.894,00 |
| 26.06.2024 | 14,56 | 15,92 | 14,56 | 15,69 | 5,87% | 16.420,00 |
| 25.06.2024 | 15,06 | 15,06 | 14,79 | 14,82 | -0,54% | 5.081,00 |
| 24.06.2024 | 15,38 | 15,70 | 14,87 | 14,90 | -3,68% | 17.099,00 |
| 21.06.2024 | 15,31 | 15,48 | 15,31 | 15,47 | 1,84% | 12.998,00 |