14,300€
10,85%
Echtzeit-Aktienkurs Plant Advanced Technologies
Bid:
Ask:
Aktienkurse zur Plant Advanced Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 14,55 | 14,60 | 13,50 | 14,40 | -1,03% | - |
| 18.09.2024 | 12,90 | 14,60 | 12,90 | 14,55 | 6,20% | - |
| 17.09.2024 | 14,20 | 14,60 | 13,45 | 13,70 | -3,52% | - |
| 16.09.2024 | 13,50 | 14,50 | 13,05 | 14,20 | -3,40% | - |
| 13.09.2024 | 14,70 | 14,90 | 14,05 | 14,70 | 1,38% | - |
| 12.09.2024 | 14,70 | 14,70 | 14,30 | 14,50 | -1,36% | - |
| 11.09.2024 | 14,75 | 14,75 | 14,25 | 14,70 | 1,03% | - |
| 10.09.2024 | 14,85 | 14,85 | 14,05 | 14,55 | -0,68% | - |
| 09.09.2024 | 13,90 | 15,35 | 13,90 | 14,65 | -3,93% | - |
| 06.09.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 05.09.2024 | 15,00 | 15,25 | 14,45 | 15,25 | 1,67% | - |
| 04.09.2024 | 15,10 | 15,10 | 15,00 | 15,00 | 5,26% | - |
| 03.09.2024 | 14,85 | 14,85 | 14,15 | 14,25 | -4,04% | - |
| 02.09.2024 | 14,90 | 15,00 | 13,40 | 14,85 | 2,77% | - |
| 30.08.2024 | 14,80 | 15,75 | 14,15 | 14,45 | -2,36% | - |
| 29.08.2024 | 14,80 | 15,85 | 14,80 | 14,80 | -5,43% | - |
| 28.08.2024 | 14,10 | 15,85 | 14,10 | 15,65 | 0,97% | - |
| 27.08.2024 | 14,60 | 15,90 | 13,70 | 15,50 | 0,00% | - |
| 26.08.2024 | 15,60 | 15,60 | 15,45 | 15,50 | -0,64% | - |
| 23.08.2024 | 14,30 | 15,65 | 14,30 | 15,60 | 1,30% | - |
| 22.08.2024 | 14,80 | 15,95 | 14,50 | 15,40 | -2,84% | - |
| 21.08.2024 | 15,80 | 15,95 | 15,80 | 15,85 | 0,96% | - |
| 20.08.2024 | 15,75 | 16,00 | 15,50 | 15,70 | 1,29% | - |
| 19.08.2024 | 14,90 | 15,95 | 14,90 | 15,50 | -3,13% | - |
| 16.08.2024 | 15,30 | 16,15 | 15,10 | 16,00 | 0,00% | - |
| 15.08.2024 | 14,80 | 16,05 | 14,80 | 16,00 | 0,31% | - |
| 14.08.2024 | 14,80 | 16,15 | 14,80 | 15,95 | 1,92% | - |
| 13.08.2024 | 15,95 | 16,05 | 15,60 | 15,65 | 9,82% | - |
| 12.08.2024 | 15,65 | 16,00 | 14,15 | 14,25 | -8,95% | - |
| 09.08.2024 | 15,55 | 16,05 | 15,55 | 15,65 | 0,64% | - |
| 08.08.2024 | 14,20 | 15,65 | 13,70 | 15,55 | -0,32% | - |
| 07.08.2024 | 15,95 | 15,95 | 15,55 | 15,60 | -2,19% | - |
| 06.08.2024 | 15,10 | 16,00 | 13,70 | 15,95 | -0,62% | - |
| 05.08.2024 | 16,15 | 16,20 | 13,40 | 16,05 | -0,31% | - |
| 02.08.2024 | 15,70 | 16,30 | 15,70 | 16,10 | 8,42% | - |
| 01.08.2024 | 15,30 | 16,15 | 14,60 | 14,85 | -4,81% | - |
| 31.07.2024 | 15,90 | 16,20 | 15,55 | 15,60 | 0,97% | - |
| 30.07.2024 | 16,20 | 16,20 | 15,45 | 15,45 | -4,63% | - |
| 29.07.2024 | 15,35 | 16,20 | 15,35 | 16,20 | 4,85% | - |
| 26.07.2024 | 15,90 | 15,90 | 14,95 | 15,45 | -2,83% | - |
| 25.07.2024 | 14,40 | 15,90 | 14,40 | 15,90 | 2,25% | - |
| 24.07.2024 | 15,50 | 15,55 | 15,20 | 15,55 | 2,98% | - |
| 23.07.2024 | 13,70 | 15,85 | 13,70 | 15,10 | 4,86% | - |
| 22.07.2024 | 13,50 | 14,40 | 13,50 | 14,40 | 6,27% | - |
| 19.07.2024 | 13,30 | 13,70 | 13,25 | 13,55 | 3,04% | - |
| 18.07.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,75% | - |
| 17.07.2024 | 12,20 | 13,85 | 11,63 | 13,25 | 9,96% | - |
| 16.07.2024 | 12,20 | 13,40 | 11,23 | 12,05 | -9,40% | - |
| 15.07.2024 | 13,45 | 13,70 | 13,15 | 13,30 | -1,12% | - |
| 12.07.2024 | 13,65 | 13,65 | 13,45 | 13,45 | -1,10% | - |
| 11.07.2024 | 12,90 | 13,75 | 12,90 | 13,60 | -0,73% | - |
| 10.07.2024 | 13,70 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 09.07.2024 | 12,70 | 13,65 | 12,70 | 13,60 | 0,00% | - |
| 08.07.2024 | 14,10 | 14,10 | 13,50 | 13,60 | -3,55% | - |
| 05.07.2024 | 14,15 | 14,20 | 14,05 | 14,10 | -0,35% | - |
| 04.07.2024 | 13,30 | 14,35 | 13,30 | 14,15 | -0,70% | - |
| 03.07.2024 | 13,10 | 14,35 | 13,10 | 14,25 | 1,06% | - |
| 02.07.2024 | 14,15 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 01.07.2024 | 13,65 | 14,55 | 13,60 | 14,20 | 3,65% | - |
| 28.06.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 0,00% | - |
| 27.06.2024 | 12,70 | 14,00 | 12,70 | 13,70 | 0,37% | - |
| 26.06.2024 | 13,25 | 13,65 | 13,25 | 13,65 | 1,87% | - |
| 25.06.2024 | 13,25 | 13,55 | 12,85 | 13,40 | 1,13% | - |
| 24.06.2024 | 13,40 | 14,05 | 12,20 | 13,25 | -5,02% | - |
| 21.06.2024 | 13,00 | 14,15 | 13,00 | 13,95 | -0,36% | - |
| 20.06.2024 | 13,40 | 14,00 | 13,25 | 14,00 | 4,09% | - |
| 19.06.2024 | 13,00 | 13,45 | 12,70 | 13,45 | 5,91% | - |
| 18.06.2024 | 12,80 | 14,30 | 12,70 | 12,70 | -6,27% | - |
| 17.06.2024 | 13,65 | 14,05 | 12,65 | 13,55 | -0,73% | - |
| 14.06.2024 | 13,40 | 14,20 | 13,40 | 13,65 | -3,87% | - |
| 13.06.2024 | 14,25 | 14,25 | 14,10 | 14,20 | 1,79% | - |
| 12.06.2024 | 12,50 | 14,35 | 12,50 | 13,95 | 3,33% | - |
| 11.06.2024 | 13,30 | 14,20 | 13,30 | 13,50 | 1,12% | - |
| 10.06.2024 | 13,65 | 13,70 | 12,85 | 13,35 | -1,48% | - |
| 07.06.2024 | 13,70 | 13,70 | 13,40 | 13,55 | -1,09% | - |
| 06.06.2024 | 12,80 | 13,70 | 12,80 | 13,70 | 0,37% | - |
| 05.06.2024 | 12,80 | 13,85 | 12,80 | 13,65 | -0,36% | - |
| 04.06.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 0,37% | - |
| 03.06.2024 | 13,20 | 13,65 | 12,80 | 13,65 | 6,64% | - |
| 31.05.2024 | 12,90 | 13,75 | 12,55 | 12,80 | -3,03% | - |
| 30.05.2024 | 12,90 | 13,90 | 12,85 | 13,20 | -5,04% | - |
| 29.05.2024 | 13,10 | 14,25 | 13,10 | 13,90 | -2,46% | - |
| 28.05.2024 | 14,50 | 14,50 | 14,00 | 14,25 | -1,72% | - |
| 27.05.2024 | 14,25 | 14,50 | 14,25 | 14,50 | 1,75% | - |
| 24.05.2024 | 14,40 | 14,45 | 14,20 | 14,25 | -0,35% | - |
| 23.05.2024 | 14,50 | 14,60 | 14,20 | 14,30 | -1,72% | - |
| 22.05.2024 | 13,20 | 14,75 | 13,20 | 14,55 | 1,04% | - |
| 21.05.2024 | 14,50 | 14,50 | 14,05 | 14,40 | -0,69% | - |
| 20.05.2024 | 13,40 | 14,50 | 13,40 | 14,50 | 1,05% | - |
| 17.05.2024 | 14,90 | 14,90 | 14,25 | 14,35 | -3,37% | - |
| 16.05.2024 | 14,90 | 14,90 | 14,70 | 14,85 | 3,85% | - |
| 15.05.2024 | 13,50 | 14,85 | 13,50 | 14,30 | -2,72% | - |
| 14.05.2024 | 13,50 | 15,20 | 13,50 | 14,70 | 3,52% | - |
| 13.05.2024 | 14,10 | 14,90 | 14,10 | 14,20 | 6,37% | - |
| 10.05.2024 | 12,90 | 13,85 | 12,90 | 13,35 | -1,11% | - |
| 09.05.2024 | 13,30 | 13,85 | 12,78 | 13,50 | 11,57% | - |
| 08.05.2024 | 10,50 | 14,35 | 10,50 | 12,10 | 5,68% | - |
| 07.05.2024 | 11,35 | 12,25 | 11,30 | 11,45 | 2,23% | - |
| 06.05.2024 | 11,90 | 12,15 | 11,20 | 11,20 | -7,05% | - |
| 03.05.2024 | 12,60 | 12,60 | 11,80 | 12,05 | -4,37% | - |