14,654$
0,09%
Echtzeit-Aktienkurs Perma-Pipe International Holdings Inc.
Bid:
Ask:
Aktienkurse zur Perma-Pipe International Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 14,63 | 14,88 | 14,03 | 14,64 | -0,34% | 36.232,00 |
| 10.01.2025 | 13,65 | 15,27 | 13,65 | 14,69 | 9,75% | 81.345,00 |
| 08.01.2025 | 13,43 | 13,86 | 13,33 | 13,39 | -1,07% | 25.576,00 |
| 07.01.2025 | 13,80 | 13,80 | 13,40 | 13,53 | -0,73% | 31.264,00 |
| 06.01.2025 | 14,25 | 14,35 | 13,63 | 13,63 | -5,02% | 41.838,00 |
| 03.01.2025 | 14,50 | 14,75 | 14,27 | 14,35 | -0,97% | 22.465,00 |
| 02.01.2025 | 15,00 | 15,00 | 14,34 | 14,49 | -3,08% | 28.969,00 |
| 31.12.2024 | 15,17 | 15,17 | 14,68 | 14,95 | -1,77% | 20.203,00 |
| 30.12.2024 | 16,13 | 16,20 | 14,94 | 15,22 | -4,28% | 49.497,00 |
| 27.12.2024 | 16,02 | 16,42 | 15,76 | 15,90 | -2,03% | 36.352,00 |
| 26.12.2024 | 16,10 | 16,90 | 15,58 | 16,23 | -0,98% | 43.773,00 |
| 24.12.2024 | 14,75 | 17,50 | 14,66 | 16,39 | 13,03% | 109.349,00 |
| 23.12.2024 | 13,31 | 14,50 | 13,00 | 14,50 | 7,57% | 103.308,00 |
| 20.12.2024 | 14,00 | 14,01 | 13,00 | 13,48 | -5,40% | 77.409,00 |
| 19.12.2024 | 14,12 | 14,28 | 13,28 | 14,25 | 2,74% | 53.755,00 |
| 18.12.2024 | 15,98 | 16,24 | 13,87 | 13,87 | -13,74% | 93.877,00 |
| 17.12.2024 | 15,48 | 16,25 | 15,34 | 16,08 | 2,36% | 47.566,00 |
| 16.12.2024 | 16,28 | 16,35 | 15,57 | 15,71 | -4,03% | 46.632,00 |
| 13.12.2024 | 16,80 | 16,80 | 15,85 | 16,37 | -2,27% | 28.670,00 |
| 12.12.2024 | 17,09 | 17,09 | 16,71 | 16,75 | -1,59% | 15.862,00 |
| 11.12.2024 | 16,88 | 17,13 | 16,66 | 17,02 | 0,95% | 23.045,00 |
| 10.12.2024 | 16,76 | 17,08 | 16,57 | 16,86 | -0,35% | 37.529,00 |
| 09.12.2024 | 16,76 | 17,44 | 16,60 | 16,92 | 2,11% | 58.443,00 |
| 06.12.2024 | 16,82 | 17,00 | 15,83 | 16,57 | -0,42% | 70.216,00 |
| 05.12.2024 | 16,80 | 17,58 | 16,50 | 16,64 | -1,19% | 74.334,00 |
| 04.12.2024 | 17,10 | 17,28 | 16,64 | 16,84 | -0,71% | 65.863,00 |
| 03.12.2024 | 15,84 | 17,03 | 15,55 | 16,96 | 7,41% | 92.246,00 |
| 02.12.2024 | 15,64 | 15,79 | 15,20 | 15,79 | 2,93% | 89.000,00 |
| 29.11.2024 | 15,33 | 15,80 | 14,57 | 15,34 | -0,97% | 35.680,00 |
| 27.11.2024 | 15,56 | 15,70 | 15,45 | 15,49 | -0,19% | 44.440,00 |
| 26.11.2024 | 15,27 | 15,62 | 14,64 | 15,52 | 1,64% | 55.592,00 |
| 25.11.2024 | 15,31 | 15,36 | 14,78 | 15,27 | -0,52% | 63.641,00 |
| 22.11.2024 | 15,00 | 15,65 | 14,84 | 15,35 | -0,32% | 46.535,00 |
| 21.11.2024 | 15,51 | 16,32 | 15,04 | 15,40 | -2,35% | 58.474,00 |
| 20.11.2024 | 14,41 | 15,91 | 14,30 | 15,77 | 9,86% | 74.778,00 |
| 19.11.2024 | 13,84 | 14,38 | 13,78 | 14,36 | 3,72% | 55.313,00 |
| 18.11.2024 | 14,10 | 14,10 | 13,50 | 13,84 | -2,12% | 51.491,00 |
| 15.11.2024 | 14,40 | 14,40 | 14,08 | 14,14 | -2,68% | 30.402,00 |
| 14.11.2024 | 14,65 | 14,65 | 14,13 | 14,53 | -1,22% | 37.715,00 |
| 13.11.2024 | 14,57 | 14,78 | 14,45 | 14,71 | 1,87% | 33.489,00 |
| 12.11.2024 | 14,70 | 14,81 | 14,17 | 14,44 | -0,96% | 68.338,00 |
| 11.11.2024 | 14,40 | 15,38 | 14,40 | 14,58 | 1,89% | 56.508,00 |
| 08.11.2024 | 14,64 | 14,85 | 14,30 | 14,31 | -0,35% | 49.070,00 |
| 07.11.2024 | 14,90 | 15,27 | 14,33 | 14,36 | -2,38% | 66.810,00 |
| 06.11.2024 | 14,85 | 15,42 | 14,16 | 14,71 | 1,80% | 82.864,00 |
| 05.11.2024 | 13,39 | 14,50 | 13,26 | 14,45 | 9,47% | 88.296,00 |
| 04.11.2024 | 12,84 | 13,49 | 12,78 | 13,20 | 3,33% | 99.209,00 |
| 01.11.2024 | 13,00 | 13,09 | 12,71 | 12,78 | -1,66% | 10.998,00 |
| 31.10.2024 | 13,18 | 13,18 | 12,57 | 12,99 | -1,44% | 9.560,00 |
| 30.10.2024 | 12,98 | 13,26 | 12,97 | 13,18 | 1,54% | 23.573,00 |
| 29.10.2024 | 12,35 | 13,09 | 12,35 | 12,98 | -0,08% | 9.266,00 |
| 28.10.2024 | 13,39 | 13,81 | 12,91 | 12,99 | -1,52% | 58.856,00 |
| 25.10.2024 | 12,72 | 13,29 | 12,60 | 13,19 | 3,49% | 34.699,00 |
| 24.10.2024 | 13,01 | 13,04 | 12,55 | 12,75 | -2,41% | 22.533,00 |
| 23.10.2024 | 13,00 | 13,06 | 12,72 | 13,06 | -1,06% | 11.804,00 |
| 22.10.2024 | 12,91 | 13,20 | 12,72 | 13,20 | 1,69% | 19.686,00 |
| 21.10.2024 | 13,01 | 13,18 | 12,71 | 12,98 | -1,37% | 13.119,00 |
| 18.10.2024 | 13,34 | 13,34 | 13,04 | 13,16 | -0,53% | 14.324,00 |
| 17.10.2024 | 13,11 | 13,40 | 12,80 | 13,23 | 1,61% | 18.514,00 |
| 16.10.2024 | 13,18 | 13,18 | 12,61 | 13,02 | -0,99% | 11.545,00 |
| 15.10.2024 | 13,33 | 13,52 | 13,10 | 13,15 | -1,87% | 16.097,00 |
| 14.10.2024 | 13,44 | 13,69 | 13,15 | 13,40 | -0,30% | 48.228,00 |
| 11.10.2024 | 13,37 | 13,77 | 12,82 | 13,44 | 1,70% | 18.950,00 |
| 10.10.2024 | 13,42 | 13,42 | 13,10 | 13,22 | -0,86% | 9.415,00 |
| 09.10.2024 | 12,83 | 13,47 | 12,49 | 13,33 | 2,22% | 27.791,00 |
| 08.10.2024 | 13,35 | 13,35 | 12,82 | 13,04 | -2,40% | 32.351,00 |
| 07.10.2024 | 14,34 | 14,34 | 13,32 | 13,36 | -6,57% | 28.880,00 |
| 04.10.2024 | 13,50 | 14,48 | 13,50 | 14,30 | 6,20% | 46.998,00 |
| 03.10.2024 | 13,22 | 13,50 | 13,20 | 13,47 | 2,08% | 103.366,00 |
| 02.10.2024 | 12,75 | 13,23 | 12,75 | 13,19 | 3,05% | 20.712,00 |
| 01.10.2024 | 13,02 | 13,23 | 12,74 | 12,80 | -1,39% | 22.209,00 |
| 30.09.2024 | 11,74 | 13,15 | 11,65 | 12,98 | 11,42% | 61.490,00 |
| 27.09.2024 | 12,01 | 12,10 | 11,64 | 11,65 | -3,88% | 21.999,00 |
| 26.09.2024 | 12,49 | 12,79 | 11,75 | 12,12 | 0,08% | 67.866,00 |
| 25.09.2024 | 13,13 | 13,13 | 12,09 | 12,11 | -7,70% | 28.841,00 |
| 24.09.2024 | 13,11 | 13,25 | 12,89 | 13,12 | 0,15% | 18.160,00 |
| 23.09.2024 | 12,82 | 13,25 | 12,63 | 13,10 | 0,77% | 41.764,00 |
| 20.09.2024 | 12,84 | 13,10 | 12,74 | 13,00 | 0,70% | 48.106,00 |
| 19.09.2024 | 13,05 | 13,09 | 12,71 | 12,91 | 0,39% | 36.064,00 |
| 18.09.2024 | 12,80 | 13,25 | 12,45 | 12,86 | 0,55% | 28.830,00 |
| 17.09.2024 | 13,01 | 13,18 | 12,76 | 12,79 | -2,14% | 31.541,00 |
| 16.09.2024 | 12,25 | 13,44 | 11,75 | 13,07 | 7,04% | 77.896,00 |
| 13.09.2024 | 11,99 | 12,38 | 11,29 | 12,21 | 2,61% | 96.153,00 |
| 12.09.2024 | 11,50 | 12,00 | 10,53 | 11,90 | 2,85% | 65.836,00 |
| 11.09.2024 | 10,78 | 12,30 | 10,78 | 11,57 | 15,70% | 162.886,00 |
| 10.09.2024 | 9,75 | 10,08 | 9,75 | 10,00 | -0,89% | 7.816,00 |
| 09.09.2024 | 10,04 | 10,48 | 9,81 | 10,09 | -2,98% | 17.593,00 |
| 06.09.2024 | 9,90 | 10,40 | 9,90 | 10,40 | 2,46% | 2.554,00 |
| 05.09.2024 | 10,09 | 10,15 | 10,01 | 10,15 | 0,00% | 2.741,00 |
| 04.09.2024 | 10,11 | 10,20 | 9,88 | 10,15 | -0,98% | 15.082,00 |
| 03.09.2024 | 10,32 | 10,32 | 9,90 | 10,25 | 0,29% | 17.815,00 |
| 30.08.2024 | 10,33 | 10,40 | 10,00 | 10,22 | -0,78% | 6.513,00 |
| 29.08.2024 | 10,50 | 10,50 | 10,12 | 10,30 | -1,90% | 38.603,00 |
| 28.08.2024 | 9,98 | 10,50 | 9,88 | 10,50 | 0,10% | 13.165,00 |
| 27.08.2024 | 10,98 | 10,98 | 9,70 | 10,49 | -2,87% | 22.806,00 |
| 26.08.2024 | 11,45 | 11,45 | 10,39 | 10,80 | -6,09% | 50.094,00 |
| 23.08.2024 | 8,66 | 12,43 | 8,66 | 11,50 | 27,78% | 202.361,00 |
| 22.08.2024 | 8,88 | 9,27 | 8,88 | 9,00 | 1,35% | 8.913,00 |
| 21.08.2024 | 8,52 | 8,88 | 8,44 | 8,88 | 5,09% | 6.247,00 |
| 20.08.2024 | 8,48 | 8,52 | 8,23 | 8,45 | 0,84% | 6.129,00 |