42,346$
0,10%
Echtzeit-Aktienkurs Power Corporation of Canada
Bid:
Ask:
Aktienkurse zur Power Corporation of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 42,22 | 42,45 | 42,13 | 42,37 | 0,17% | - |
| 28.08.2025 | 41,86 | 42,37 | 41,77 | 42,30 | 1,10% | - |
| 27.08.2025 | 41,76 | 41,95 | 41,23 | 41,85 | -0,30% | - |
| 26.08.2025 | 41,89 | 42,06 | 41,64 | 41,97 | 0,29% | - |
| 25.08.2025 | 41,81 | 41,90 | 41,55 | 41,85 | 0,33% | - |
| 22.08.2025 | 41,68 | 41,99 | 41,59 | 41,71 | 0,32% | - |
| 21.08.2025 | 41,34 | 42,06 | 41,34 | 41,58 | 0,31% | - |
| 20.08.2025 | 41,69 | 41,81 | 41,45 | 41,45 | -0,18% | - |
| 19.08.2025 | 41,62 | 41,86 | 41,46 | 41,52 | -0,62% | - |
| 18.08.2025 | 41,60 | 41,79 | 41,45 | 41,78 | 0,84% | - |
| 15.08.2025 | 41,65 | 41,68 | 41,38 | 41,43 | -0,07% | - |
| 14.08.2025 | 40,99 | 41,55 | 40,97 | 41,46 | 0,75% | - |
| 13.08.2025 | 41,44 | 41,73 | 41,12 | 41,15 | -0,39% | - |
| 12.08.2025 | 41,25 | 41,54 | 41,21 | 41,32 | 0,56% | - |
| 11.08.2025 | 41,76 | 41,76 | 40,55 | 41,09 | -1,92% | - |
| 08.08.2025 | 42,64 | 42,98 | 41,65 | 41,89 | 0,78% | - |
| 07.08.2025 | 41,24 | 41,57 | 41,12 | 41,57 | 0,73% | - |
| 06.08.2025 | 40,97 | 41,43 | 40,89 | 41,27 | 0,80% | - |
| 05.08.2025 | 40,77 | 41,36 | 40,77 | 40,94 | -0,44% | - |
| 04.08.2025 | 41,01 | 41,15 | 40,96 | 41,12 | 1,94% | - |
| 01.08.2025 | 40,28 | 40,55 | 40,15 | 40,34 | -0,33% | - |
| 31.07.2025 | 40,33 | 40,55 | 40,22 | 40,47 | 0,58% | - |
| 30.07.2025 | 40,14 | 40,46 | 40,12 | 40,24 | 0,08% | - |
| 29.07.2025 | 40,22 | 40,46 | 40,18 | 40,21 | -0,34% | - |
| 28.07.2025 | 40,42 | 40,43 | 39,95 | 40,34 | -0,69% | - |
| 25.07.2025 | 40,44 | 40,68 | 40,22 | 40,63 | 0,28% | - |
| 24.07.2025 | 40,17 | 40,70 | 40,17 | 40,51 | 0,67% | - |
| 23.07.2025 | 40,21 | 40,66 | 40,21 | 40,24 | 0,64% | - |
| 22.07.2025 | 39,61 | 40,03 | 39,61 | 39,99 | 1,12% | - |
| 21.07.2025 | 39,70 | 39,71 | 39,22 | 39,55 | 0,21% | - |
| 18.07.2025 | 39,06 | 39,53 | 39,06 | 39,47 | 1,28% | - |
| 17.07.2025 | 38,81 | 39,00 | 38,81 | 38,97 | -0,32% | - |
| 16.07.2025 | 39,08 | 39,16 | 38,61 | 39,09 | 0,35% | - |
| 15.07.2025 | 39,07 | 39,20 | 38,77 | 38,96 | 0,02% | - |
| 14.07.2025 | 38,96 | 39,24 | 38,84 | 38,95 | -0,24% | - |
| 11.07.2025 | 38,58 | 39,34 | 38,48 | 39,05 | 0,60% | - |
| 10.07.2025 | 38,35 | 39,14 | 38,35 | 38,81 | 0,96% | - |
| 09.07.2025 | 38,31 | 38,66 | 38,26 | 38,44 | 0,66% | - |
| 08.07.2025 | 38,73 | 38,74 | 38,09 | 38,19 | -1,84% | - |
| 07.07.2025 | 38,61 | 39,08 | 38,61 | 38,91 | 0,42% | - |
| 03.07.2025 | 38,49 | 38,92 | 38,49 | 38,74 | 0,74% | - |
| 02.07.2025 | 39,18 | 39,18 | 38,29 | 38,46 | -2,17% | - |
| 01.07.2025 | 38,98 | 39,41 | 38,98 | 39,31 | 0,60% | - |
| 30.06.2025 | 39,19 | 39,35 | 38,54 | 39,07 | -0,63% | - |
| 27.06.2025 | 39,18 | 39,65 | 39,00 | 39,32 | -0,01% | - |
| 26.06.2025 | 39,70 | 39,74 | 39,26 | 39,33 | -0,19% | - |
| 25.06.2025 | 39,21 | 39,45 | 38,95 | 39,40 | 0,25% | - |
| 24.06.2025 | 39,47 | 39,50 | 38,99 | 39,30 | 0,55% | - |
| 23.06.2025 | 38,41 | 39,33 | 38,41 | 39,09 | 1,51% | - |
| 20.06.2025 | 38,83 | 38,83 | 38,11 | 38,51 | 0,25% | - |
| 18.06.2025 | 38,41 | 38,86 | 38,28 | 38,41 | 0,03% | - |
| 17.06.2025 | 39,11 | 39,32 | 38,04 | 38,40 | -2,27% | - |
| 16.06.2025 | 38,75 | 39,47 | 38,75 | 39,29 | 2,07% | - |
| 13.06.2025 | 38,01 | 38,72 | 38,01 | 38,50 | 0,89% | - |
| 12.06.2025 | 37,64 | 38,27 | 37,54 | 38,16 | 1,32% | - |
| 11.06.2025 | 37,44 | 37,99 | 37,35 | 37,66 | 0,60% | - |
| 10.06.2025 | 38,11 | 38,31 | 37,41 | 37,44 | -1,90% | - |
| 09.06.2025 | 38,05 | 38,16 | 37,82 | 38,16 | 0,31% | - |
| 06.06.2025 | 38,07 | 38,12 | 37,73 | 38,05 | 0,28% | - |
| 05.06.2025 | 38,24 | 38,24 | 37,70 | 37,94 | -0,40% | - |
| 04.06.2025 | 37,75 | 38,19 | 37,38 | 38,09 | 1,04% | - |
| 03.06.2025 | 37,43 | 38,11 | 37,43 | 37,70 | -0,75% | - |
| 02.06.2025 | 38,63 | 38,75 | 37,70 | 37,98 | -1,58% | - |
| 30.05.2025 | 37,45 | 38,66 | 37,45 | 38,59 | 2,77% | - |
| 29.05.2025 | 37,48 | 37,73 | 37,38 | 37,55 | 0,83% | - |
| 28.05.2025 | 36,76 | 37,35 | 36,58 | 37,24 | 1,13% | - |
| 27.05.2025 | 36,79 | 37,36 | 36,77 | 36,83 | -0,52% | - |
| 23.05.2025 | 36,64 | 37,11 | 36,62 | 37,02 | 0,76% | - |
| 22.05.2025 | 37,31 | 37,31 | 36,71 | 36,74 | -1,19% | - |
| 21.05.2025 | 36,68 | 37,19 | 36,62 | 37,18 | 1,83% | - |
| 20.05.2025 | 36,13 | 36,53 | 35,88 | 36,51 | 0,87% | - |
| 19.05.2025 | 35,82 | 36,23 | 35,82 | 36,20 | 1,48% | - |
| 16.05.2025 | 35,77 | 36,31 | 35,65 | 35,67 | -0,29% | - |
| 15.05.2025 | 35,10 | 36,02 | 35,10 | 35,77 | 1,79% | - |
| 14.05.2025 | 34,90 | 35,28 | 34,57 | 35,14 | -3,06% | - |
| 13.05.2025 | 35,87 | 36,30 | 35,87 | 36,25 | 0,81% | - |
| 12.05.2025 | 37,09 | 37,09 | 35,76 | 35,96 | -1,09% | - |
| 09.05.2025 | 36,92 | 37,01 | 36,36 | 36,36 | -1,23% | - |
| 08.05.2025 | 36,64 | 37,08 | 36,32 | 36,81 | 0,40% | - |
| 07.05.2025 | 37,44 | 37,77 | 36,64 | 36,66 | -2,43% | - |
| 06.05.2025 | 37,14 | 37,73 | 37,14 | 37,58 | 0,56% | - |
| 05.05.2025 | 37,00 | 37,42 | 36,94 | 37,37 | 0,19% | - |
| 02.05.2025 | 37,51 | 37,69 | 36,79 | 37,29 | -1,49% | - |
| 30.04.2025 | 36,68 | 37,93 | 36,68 | 37,86 | 2,65% | - |
| 29.04.2025 | 36,55 | 37,00 | 36,43 | 36,88 | 0,37% | - |
| 28.04.2025 | 36,72 | 36,99 | 36,62 | 36,74 | 0,30% | - |
| 25.04.2025 | 36,69 | 36,92 | 36,32 | 36,63 | -0,65% | - |
| 24.04.2025 | 36,62 | 36,93 | 36,52 | 36,87 | 1,00% | - |
| 23.04.2025 | 37,18 | 37,18 | 36,40 | 36,51 | -0,16% | - |
| 22.04.2025 | 36,09 | 36,88 | 36,09 | 36,56 | 1,83% | - |
| 17.04.2025 | 36,02 | 36,40 | 35,86 | 35,91 | -1,00% | - |
| 16.04.2025 | 35,50 | 36,30 | 35,50 | 36,27 | 2,36% | - |
| 15.04.2025 | 34,90 | 35,47 | 34,81 | 35,44 | 1,53% | - |
| 14.04.2025 | 34,62 | 35,22 | 34,43 | 34,90 | 1,85% | - |
| 11.04.2025 | 35,08 | 35,50 | 34,24 | 34,27 | -1,86% | - |
| 10.04.2025 | 34,09 | 35,10 | 33,72 | 34,92 | 1,69% | - |
| 09.04.2025 | 34,14 | 35,04 | 33,16 | 34,34 | -0,17% | - |
| 08.04.2025 | 35,46 | 35,46 | 33,87 | 34,40 | 0,13% | - |
| 07.04.2025 | 35,28 | 35,28 | 33,92 | 34,35 | -3,70% | - |
| 04.04.2025 | 35,52 | 35,91 | 34,82 | 35,67 | -2,42% | - |