6,170$
0,49%
Echtzeit-Aktienkurs Proficient Auto Logistics Inc
Bid:
Ask:
Aktienkurse zur Proficient Auto Logistics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,97 | 6,24 | 5,82 | 6,14 | 1,49% | 64.055,00 |
| 13.10.2025 | 5,82 | 6,22 | 5,77 | 6,05 | 4,13% | 118.434,00 |
| 10.10.2025 | 6,16 | 6,21 | 5,76 | 5,81 | -5,83% | 191.355,00 |
| 09.10.2025 | 6,36 | 6,48 | 6,17 | 6,17 | -4,04% | 59.707,00 |
| 08.10.2025 | 6,29 | 6,52 | 6,20 | 6,43 | 2,39% | 69.675,00 |
| 07.10.2025 | 6,27 | 6,35 | 6,15 | 6,28 | -0,63% | 169.094,00 |
| 06.10.2025 | 6,18 | 6,41 | 6,07 | 6,32 | 3,10% | 150.835,00 |
| 03.10.2025 | 6,05 | 6,50 | 6,05 | 6,13 | -0,16% | 27.340,00 |
| 02.10.2025 | 6,35 | 6,44 | 6,09 | 6,14 | -3,31% | 201.142,00 |
| 01.10.2025 | 6,80 | 6,86 | 6,35 | 6,35 | -7,84% | 238.096,00 |
| 30.09.2025 | 6,83 | 6,92 | 6,74 | 6,89 | 0,00% | 188.923,00 |
| 29.09.2025 | 6,89 | 7,06 | 6,65 | 6,89 | 0,73% | 220.903,00 |
| 26.09.2025 | 6,82 | 7,05 | 6,73 | 6,84 | 0,29% | 89.177,00 |
| 25.09.2025 | 6,84 | 6,90 | 6,67 | 6,82 | -1,16% | 89.938,00 |
| 24.09.2025 | 6,91 | 7,00 | 6,72 | 6,90 | -0,29% | 120.127,00 |
| 23.09.2025 | 6,99 | 7,18 | 6,87 | 6,92 | -1,14% | 123.668,00 |
| 22.09.2025 | 6,79 | 7,07 | 6,60 | 7,00 | 1,60% | 212.100,00 |
| 19.09.2025 | 7,16 | 7,40 | 6,76 | 6,89 | -4,04% | 676.956,00 |
| 18.09.2025 | 7,20 | 7,28 | 7,05 | 7,18 | 0,42% | 181.726,00 |
| 17.09.2025 | 7,49 | 7,55 | 7,07 | 7,15 | -4,41% | 180.158,00 |
| 16.09.2025 | 7,38 | 7,52 | 7,08 | 7,48 | 0,94% | 221.501,00 |
| 15.09.2025 | 7,02 | 7,45 | 6,80 | 7,41 | 5,56% | 327.645,00 |
| 12.09.2025 | 7,40 | 7,51 | 6,87 | 7,02 | -9,07% | 438.232,00 |
| 11.09.2025 | 7,49 | 7,75 | 7,40 | 7,72 | 3,62% | 212.900,00 |
| 10.09.2025 | 7,33 | 7,50 | 7,07 | 7,45 | 1,64% | 125.881,00 |
| 09.09.2025 | 7,41 | 7,54 | 7,09 | 7,33 | -2,40% | 82.636,00 |
| 08.09.2025 | 7,53 | 7,70 | 7,39 | 7,51 | 0,13% | 204.323,00 |
| 05.09.2025 | 7,56 | 7,70 | 7,35 | 7,50 | 0,00% | 121.933,00 |
| 04.09.2025 | 7,50 | 7,62 | 7,32 | 7,50 | 0,67% | 135.838,00 |
| 03.09.2025 | 7,60 | 7,61 | 7,35 | 7,45 | -3,50% | 100.519,00 |
| 02.09.2025 | 7,85 | 7,85 | 7,54 | 7,72 | -2,28% | 125.022,00 |
| 29.08.2025 | 7,94 | 7,97 | 7,83 | 7,90 | 0,00% | 175.455,00 |
| 28.08.2025 | 8,17 | 8,17 | 7,66 | 7,90 | -3,30% | 179.045,00 |
| 27.08.2025 | 8,21 | 8,36 | 8,10 | 8,17 | -1,33% | 102.643,00 |
| 26.08.2025 | 8,27 | 8,39 | 8,18 | 8,28 | 0,73% | 103.923,00 |
| 25.08.2025 | 8,31 | 8,31 | 8,17 | 8,22 | -1,20% | 105.785,00 |
| 22.08.2025 | 7,88 | 8,40 | 7,88 | 8,32 | 6,12% | 311.606,00 |
| 21.08.2025 | 7,53 | 7,94 | 7,50 | 7,84 | 2,62% | 127.783,00 |
| 20.08.2025 | 8,10 | 8,10 | 7,60 | 7,64 | -6,37% | 120.880,00 |
| 19.08.2025 | 7,63 | 8,19 | 7,63 | 8,16 | 5,02% | 102.084,00 |
| 18.08.2025 | 7,90 | 8,23 | 7,71 | 7,77 | -1,77% | 195.237,00 |
| 15.08.2025 | 8,13 | 8,37 | 7,67 | 7,91 | -1,62% | 304.653,00 |
| 14.08.2025 | 7,45 | 8,16 | 7,05 | 8,04 | 5,93% | 221.526,00 |
| 13.08.2025 | 7,44 | 7,72 | 7,40 | 7,59 | 2,57% | 254.939,00 |
| 12.08.2025 | 6,50 | 7,50 | 5,97 | 7,40 | 23,95% | 765.147,00 |
| 11.08.2025 | 6,11 | 6,54 | 5,88 | 5,97 | -1,32% | 147.698,00 |
| 08.08.2025 | 6,15 | 6,24 | 5,88 | 6,05 | -0,66% | 125.168,00 |
| 07.08.2025 | 6,36 | 6,49 | 6,05 | 6,09 | -2,87% | 99.695,00 |
| 06.08.2025 | 6,28 | 6,59 | 6,16 | 6,27 | -0,48% | 78.791,00 |
| 05.08.2025 | 6,45 | 6,50 | 6,23 | 6,30 | -3,08% | 101.581,00 |
| 04.08.2025 | 6,59 | 6,74 | 6,32 | 6,50 | -1,22% | 61.463,00 |
| 01.08.2025 | 6,77 | 6,88 | 6,36 | 6,58 | -4,78% | 131.157,00 |
| 31.07.2025 | 7,14 | 7,19 | 6,48 | 6,91 | -3,89% | 268.465,00 |
| 30.07.2025 | 7,69 | 7,83 | 7,16 | 7,19 | -6,99% | 95.443,00 |
| 29.07.2025 | 8,21 | 8,21 | 7,65 | 7,73 | -5,62% | 70.620,00 |
| 28.07.2025 | 8,15 | 8,30 | 7,66 | 8,19 | 0,86% | 125.508,00 |
| 25.07.2025 | 8,20 | 8,20 | 7,66 | 8,12 | 0,25% | 124.714,00 |
| 24.07.2025 | 8,23 | 8,47 | 7,71 | 8,10 | -2,41% | 141.353,00 |
| 23.07.2025 | 7,49 | 8,51 | 7,46 | 8,30 | 11,71% | 316.356,00 |
| 22.07.2025 | 7,28 | 7,67 | 7,28 | 7,43 | 2,34% | 161.251,00 |
| 21.07.2025 | 6,86 | 7,28 | 6,73 | 7,26 | 6,76% | 122.923,00 |
| 18.07.2025 | 7,22 | 7,36 | 6,66 | 6,80 | -4,76% | 340.518,00 |
| 17.07.2025 | 7,14 | 7,45 | 7,12 | 7,14 | -0,83% | 94.109,00 |
| 16.07.2025 | 7,41 | 7,64 | 7,16 | 7,20 | -1,23% | 113.459,00 |
| 15.07.2025 | 7,73 | 7,73 | 7,13 | 7,29 | -4,58% | 203.810,00 |
| 14.07.2025 | 7,86 | 8,00 | 7,49 | 7,64 | -3,78% | 105.238,00 |
| 11.07.2025 | 7,93 | 8,02 | 7,54 | 7,94 | -0,38% | 101.392,00 |
| 10.07.2025 | 7,58 | 8,08 | 7,58 | 7,97 | 4,59% | 104.437,00 |
| 09.07.2025 | 7,55 | 7,69 | 7,50 | 7,62 | 1,87% | 95.745,00 |
| 08.07.2025 | 7,44 | 7,63 | 7,28 | 7,48 | 1,63% | 115.988,00 |
| 07.07.2025 | 7,07 | 7,50 | 7,02 | 7,36 | 3,23% | 268.483,00 |
| 03.07.2025 | 7,00 | 7,13 | 6,92 | 7,13 | 2,15% | 61.970,00 |
| 02.07.2025 | 7,06 | 7,15 | 6,92 | 6,98 | -0,85% | 149.973,00 |
| 01.07.2025 | 7,13 | 7,38 | 6,70 | 7,04 | -3,03% | 213.424,00 |
| 30.06.2025 | 7,05 | 7,31 | 6,88 | 7,26 | 4,01% | 281.755,00 |
| 27.06.2025 | 7,00 | 7,18 | 6,89 | 6,98 | 0,00% | 574.689,00 |
| 26.06.2025 | 6,61 | 7,03 | 6,55 | 6,98 | 5,60% | 149.860,00 |
| 25.06.2025 | 6,97 | 6,98 | 6,58 | 6,61 | -5,16% | 161.511,00 |
| 24.06.2025 | 6,97 | 7,07 | 6,89 | 6,97 | 1,01% | 123.558,00 |
| 23.06.2025 | 6,85 | 6,92 | 6,66 | 6,90 | 0,73% | 106.733,00 |
| 20.06.2025 | 7,05 | 7,05 | 6,71 | 6,85 | -1,86% | 177.061,00 |
| 18.06.2025 | 6,91 | 7,26 | 6,83 | 6,98 | 1,01% | 133.827,00 |
| 17.06.2025 | 6,92 | 7,07 | 6,75 | 6,91 | -1,71% | 81.250,00 |
| 16.06.2025 | 7,42 | 7,43 | 6,89 | 7,03 | -2,90% | 138.487,00 |
| 13.06.2025 | 7,35 | 7,52 | 7,13 | 7,24 | -4,23% | 150.321,00 |
| 12.06.2025 | 7,39 | 7,58 | 7,25 | 7,56 | 1,20% | 80.930,00 |
| 11.06.2025 | 7,49 | 7,62 | 7,21 | 7,47 | 0,81% | 110.954,00 |
| 10.06.2025 | 7,56 | 7,77 | 7,26 | 7,41 | -1,72% | 131.542,00 |
| 09.06.2025 | 7,39 | 7,67 | 7,18 | 7,54 | 3,01% | 135.389,00 |
| 06.06.2025 | 7,71 | 7,78 | 7,25 | 7,32 | -2,85% | 123.711,00 |
| 05.06.2025 | 7,58 | 7,87 | 7,34 | 7,54 | -0,33% | 155.021,00 |
| 04.06.2025 | 8,03 | 8,18 | 6,61 | 7,56 | -5,50% | 770.003,00 |
| 03.06.2025 | 7,80 | 8,04 | 7,69 | 8,00 | 4,03% | 148.151,00 |
| 02.06.2025 | 8,02 | 8,09 | 7,45 | 7,69 | -4,59% | 149.851,00 |
| 30.05.2025 | 7,79 | 8,12 | 7,59 | 8,06 | 2,94% | 279.298,00 |
| 29.05.2025 | 7,71 | 7,84 | 7,53 | 7,83 | 2,09% | 134.701,00 |
| 28.05.2025 | 7,78 | 7,95 | 7,56 | 7,67 | -0,90% | 156.529,00 |
| 27.05.2025 | 7,41 | 7,83 | 7,40 | 7,74 | 6,76% | 158.104,00 |
| 23.05.2025 | 7,51 | 7,63 | 7,22 | 7,25 | -5,48% | 171.696,00 |
| 22.05.2025 | 7,91 | 7,95 | 7,66 | 7,67 | -2,79% | 203.716,00 |