10,800€
-8,47%
Echtzeit-Aktienkurs Plant Advanced Technologies
Bid:
Ask:
Aktienkurse zur Plant Advanced Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,80 | 11,80 | 11,30 | 11,30 | -4,24% | 118,00 |
| 19.12.2024 | 11,90 | 11,90 | 11,80 | 11,80 | 0,85% | 30,00 |
| 18.12.2024 | 12,00 | 12,00 | 11,30 | 11,70 | -2,50% | 172,00 |
| 17.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 40,00 |
| 16.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 100,00 |
| 13.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 143,00 |
| 12.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 20,00 |
| 11.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 137,00 |
| 10.12.2024 | 11,70 | 12,10 | 11,40 | 12,10 | -0,82% | 232,00 |
| 09.12.2024 | 12,30 | 12,30 | 12,10 | 12,20 | 0,83% | 60,00 |
| 06.12.2024 | 11,60 | 12,40 | 11,60 | 12,10 | -3,20% | 900,00 |
| 05.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 86,00 |
| 04.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | 30,00 |
| 03.12.2024 | 12,50 | 12,50 | 10,60 | 11,90 | -4,80% | 352,00 |
| 02.12.2024 | 12,40 | 12,50 | 11,20 | 12,50 | 0,00% | 829,00 |
| 29.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 70,00 |
| 28.11.2024 | 12,50 | 12,50 | 12,40 | 12,50 | 1,63% | 59,00 |
| 27.11.2024 | 12,30 | 12,30 | 12,00 | 12,30 | 0,00% | 599,00 |
| 26.11.2024 | 12,40 | 12,40 | 11,20 | 12,30 | -2,38% | 376,00 |
| 25.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | 50,00 |
| 22.11.2024 | 12,30 | 12,30 | 12,00 | 12,00 | -2,44% | 116,00 |
| 20.11.2024 | 12,50 | 12,50 | 12,30 | 12,30 | -2,38% | 40,00 |
| 19.11.2024 | 12,60 | 12,60 | 12,50 | 12,60 | 0,00% | 50,00 |
| 18.11.2024 | 12,60 | 12,60 | 11,50 | 12,60 | 0,00% | 174,00 |
| 15.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 40,00 |
| 14.11.2024 | 12,70 | 12,70 | 12,40 | 12,40 | -3,13% | 380,00 |
| 13.11.2024 | 12,80 | 12,80 | 11,90 | 12,80 | -0,78% | 235,00 |
| 12.11.2024 | 12,80 | 12,90 | 12,20 | 12,90 | 0,00% | 274,00 |
| 11.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 20,00 |
| 08.11.2024 | 12,20 | 12,90 | 12,20 | 12,90 | 2,38% | 350,00 |
| 07.11.2024 | 12,60 | 12,60 | 12,50 | 12,60 | 0,80% | 325,00 |
| 06.11.2024 | 13,50 | 13,50 | 12,20 | 12,50 | -10,07% | 1.168,00 |
| 05.11.2024 | 14,50 | 14,50 | 13,60 | 13,90 | -3,47% | 466,00 |
| 04.11.2024 | 14,50 | 14,50 | 14,30 | 14,40 | -1,37% | 151,00 |
| 01.11.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 2,82% | 51,00 |
| 31.10.2024 | 14,30 | 14,30 | 14,10 | 14,20 | -0,70% | 192,00 |
| 30.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 40,00 |
| 29.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 40,00 |
| 28.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 40,00 |
| 25.10.2024 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | 40,00 |
| 24.10.2024 | 14,40 | 14,40 | 14,10 | 14,10 | -2,08% | 50,00 |
| 23.10.2024 | 14,40 | 14,40 | 14,30 | 14,40 | 0,00% | 60,00 |
| 22.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | 40,00 |
| 21.10.2024 | 14,40 | 14,40 | 14,10 | 14,10 | -2,08% | 65,00 |
| 18.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 40,00 |
| 17.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 40,00 |
| 16.10.2024 | 14,40 | 14,40 | 14,30 | 14,30 | 4,76% | 60,00 |
| 15.10.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -1,80% | - |
| 14.10.2024 | 13,50 | 13,90 | 13,50 | 13,90 | -2,11% | 1.191,00 |
| 11.10.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -2,07% | 128,00 |
| 10.10.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 2,11% | 115,00 |
| 09.10.2024 | 14,40 | 14,40 | 13,60 | 14,20 | 0,71% | 102,00 |
| 08.10.2024 | 14,50 | 14,50 | 13,30 | 14,10 | 0,71% | 53,00 |
| 07.10.2024 | 14,50 | 14,50 | 13,30 | 14,00 | -0,71% | 66,00 |
| 04.10.2024 | 14,40 | 14,40 | 14,10 | 14,10 | -2,08% | 164,00 |
| 03.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 48,00 |
| 02.10.2024 | 14,80 | 14,80 | 14,40 | 14,40 | 4,35% | 59,00 |
| 01.10.2024 | 14,90 | 14,90 | 13,80 | 13,80 | -6,12% | 210,00 |
| 30.09.2024 | 14,40 | 14,70 | 13,90 | 14,70 | 2,08% | 100,00 |
| 27.09.2024 | 14,30 | 14,70 | 13,90 | 14,40 | 0,00% | 190,00 |
| 26.09.2024 | 14,50 | 14,80 | 13,90 | 14,40 | -0,69% | 439,00 |
| 25.09.2024 | 14,80 | 14,80 | 13,90 | 14,50 | -2,68% | 31,00 |
| 24.09.2024 | 15,00 | 15,00 | 13,50 | 14,90 | 0,00% | 193,00 |
| 23.09.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | 100,00 |
| 20.09.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 2,04% | 100,00 |
| 19.09.2024 | 15,00 | 15,00 | 13,80 | 14,70 | -1,34% | 731,00 |
| 18.09.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 6,43% | 362,00 |
| 17.09.2024 | 15,00 | 15,00 | 13,90 | 14,00 | -6,04% | 608,00 |
| 16.09.2024 | 14,50 | 14,90 | 13,70 | 14,90 | 0,68% | 686,00 |
| 13.09.2024 | 15,30 | 15,30 | 13,80 | 14,80 | -4,52% | 1.022,00 |
| 10.09.2024 | 15,00 | 15,50 | 15,00 | 15,50 | -0,64% | 100,00 |
| 09.09.2024 | 15,00 | 15,60 | 15,00 | 15,60 | -1,89% | 112,00 |
| 05.09.2024 | 15,90 | 15,90 | 14,00 | 15,90 | 1,92% | 302,00 |
| 04.09.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | 5,00 |
| 03.09.2024 | 16,30 | 16,30 | 15,90 | 15,90 | 1,92% | 127,00 |
| 02.09.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 0,00% | 360,00 |
| 30.08.2024 | 15,70 | 15,70 | 15,00 | 15,60 | 0,00% | 919,00 |
| 29.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 109,00 |
| 28.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -4,91% | 15,00 |
| 27.08.2024 | 15,70 | 16,30 | 14,20 | 16,30 | 4,49% | 1.479,00 |
| 26.08.2024 | 15,30 | 15,70 | 15,30 | 15,60 | 0,65% | 396,00 |
| 23.08.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -2,52% | 142,00 |
| 22.08.2024 | 16,30 | 16,30 | 14,90 | 15,90 | -2,45% | 1.126,00 |
| 21.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 57,00 |
| 20.08.2024 | 16,00 | 16,20 | 15,50 | 16,10 | 0,63% | 392,00 |
| 19.08.2024 | 16,00 | 16,00 | 15,50 | 16,00 | -1,84% | 221,00 |
| 16.08.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 0,00% | 160,00 |
| 15.08.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 0,00% | 230,00 |
| 14.08.2024 | 16,30 | 16,30 | 16,00 | 16,30 | -0,61% | 350,00 |
| 13.08.2024 | 16,40 | 16,40 | 15,50 | 16,40 | 0,00% | 210,00 |
| 12.08.2024 | 16,40 | 16,40 | 15,50 | 16,40 | 0,00% | 185,00 |
| 09.08.2024 | 16,40 | 16,40 | 15,50 | 16,40 | 1,23% | 310,00 |
| 08.08.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | 100,00 |
| 07.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 251,00 |
| 06.08.2024 | 16,30 | 16,40 | 15,60 | 16,40 | 1,23% | 68,00 |
| 05.08.2024 | 15,90 | 16,40 | 15,60 | 16,20 | -1,22% | 728,00 |
| 02.08.2024 | 16,40 | 16,40 | 15,70 | 16,40 | 0,00% | 390,00 |
| 01.08.2024 | 16,40 | 16,40 | 15,70 | 16,40 | -0,61% | 224,00 |
| 31.07.2024 | 16,30 | 16,50 | 16,10 | 16,50 | 1,23% | 515,00 |
| 30.07.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | 240,00 |