50,059$
-0,43%
Echtzeit-Aktienkurs Power Corporation of Canada
Bid:
Ask:
Aktienkurse zur Power Corporation of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 49,86 | 51,37 | 49,86 | 50,27 | 0,77% | - |
| 12.11.2025 | 49,04 | 50,15 | 49,04 | 49,89 | 2,02% | - |
| 11.11.2025 | 48,55 | 49,02 | 48,55 | 48,90 | 1,10% | - |
| 10.11.2025 | 48,11 | 48,39 | 47,80 | 48,37 | 1,60% | - |
| 07.11.2025 | 47,30 | 47,64 | 46,97 | 47,61 | 1,04% | - |
| 06.11.2025 | 46,84 | 47,35 | 46,66 | 47,12 | 0,08% | - |
| 05.11.2025 | 47,01 | 47,39 | 46,98 | 47,08 | 0,00% | - |
| 04.11.2025 | 46,70 | 47,14 | 46,57 | 47,08 | -0,26% | - |
| 03.11.2025 | 46,75 | 47,25 | 46,68 | 47,20 | 0,72% | - |
| 31.10.2025 | 46,65 | 46,86 | 46,33 | 46,86 | 0,33% | - |
| 30.10.2025 | 46,00 | 46,77 | 45,87 | 46,71 | 1,19% | - |
| 29.10.2025 | 46,36 | 46,36 | 45,89 | 46,16 | -0,12% | - |
| 28.10.2025 | 45,69 | 46,22 | 45,69 | 46,21 | 1,16% | - |
| 27.10.2025 | 45,69 | 45,88 | 45,54 | 45,68 | 0,17% | - |
| 24.10.2025 | 45,04 | 45,66 | 44,96 | 45,61 | 1,17% | - |
| 23.10.2025 | 43,88 | 45,12 | 43,88 | 45,08 | 1,22% | - |
| 22.10.2025 | 44,12 | 44,81 | 43,88 | 44,54 | 1,08% | - |
| 21.10.2025 | 43,86 | 44,16 | 43,58 | 44,06 | 1,13% | - |
| 20.10.2025 | 43,22 | 43,66 | 43,22 | 43,57 | 0,45% | - |
| 17.10.2025 | 43,82 | 43,82 | 43,09 | 43,37 | -1,20% | - |
| 16.10.2025 | 43,71 | 44,19 | 43,23 | 43,90 | 0,44% | - |
| 15.10.2025 | 44,50 | 44,75 | 43,48 | 43,71 | -1,91% | - |
| 14.10.2025 | 44,35 | 44,88 | 44,01 | 44,56 | -0,57% | - |
| 13.10.2025 | 44,73 | 44,89 | 44,67 | 44,82 | 0,65% | - |
| 10.10.2025 | 44,85 | 45,00 | 44,32 | 44,53 | 0,35% | - |
| 09.10.2025 | 44,24 | 44,45 | 44,03 | 44,37 | 0,32% | - |
| 08.10.2025 | 43,89 | 44,24 | 43,87 | 44,23 | 0,95% | - |
| 07.10.2025 | 43,51 | 43,86 | 43,30 | 43,81 | 0,61% | - |
| 06.10.2025 | 43,12 | 43,64 | 42,77 | 43,55 | 0,82% | - |
| 03.10.2025 | 43,11 | 43,31 | 42,95 | 43,20 | 0,20% | - |
| 02.10.2025 | 42,88 | 43,18 | 42,73 | 43,11 | 0,47% | - |
| 01.10.2025 | 43,12 | 43,26 | 42,41 | 42,91 | -0,68% | - |
| 30.09.2025 | 42,45 | 43,26 | 42,33 | 43,20 | 1,65% | - |
| 29.09.2025 | 41,81 | 42,50 | 41,64 | 42,50 | 1,62% | - |
| 26.09.2025 | 41,67 | 42,11 | 41,67 | 41,83 | 0,65% | - |
| 25.09.2025 | 41,60 | 41,67 | 41,34 | 41,56 | -0,51% | - |
| 24.09.2025 | 42,13 | 42,31 | 41,70 | 41,77 | -1,23% | - |
| 23.09.2025 | 41,73 | 42,35 | 41,73 | 42,29 | 1,40% | - |
| 22.09.2025 | 42,49 | 42,50 | 41,46 | 41,70 | -1,33% | - |
| 19.09.2025 | 42,04 | 42,38 | 41,98 | 42,27 | 0,72% | - |
| 18.09.2025 | 41,84 | 42,04 | 41,58 | 41,97 | 0,27% | - |
| 17.09.2025 | 42,01 | 42,01 | 41,45 | 41,85 | 0,23% | - |
| 16.09.2025 | 42,66 | 42,67 | 41,63 | 41,76 | -2,01% | - |
| 15.09.2025 | 42,71 | 42,85 | 42,27 | 42,61 | -0,24% | - |
| 12.09.2025 | 42,79 | 42,90 | 42,55 | 42,72 | -0,01% | - |
| 11.09.2025 | 42,31 | 42,95 | 42,17 | 42,72 | 0,99% | - |
| 10.09.2025 | 42,05 | 42,39 | 41,89 | 42,31 | 0,42% | - |
| 09.09.2025 | 41,74 | 42,28 | 41,73 | 42,13 | 0,68% | - |
| 08.09.2025 | 41,97 | 42,03 | 41,73 | 41,84 | -0,33% | - |
| 05.09.2025 | 42,31 | 42,31 | 41,87 | 41,98 | -0,43% | - |
| 04.09.2025 | 42,11 | 42,46 | 42,08 | 42,16 | -0,01% | - |
| 03.09.2025 | 41,75 | 42,35 | 41,75 | 42,16 | 0,72% | - |
| 02.09.2025 | 41,64 | 41,93 | 41,63 | 41,86 | -1,21% | - |
| 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% | - |