Echtzeit-Aktienkurs PIER 1 IMPORTS DL 1
Bid:
Ask:
Aktienkurse zur PIER 1 IMPORTS DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 12,10 | 14,50 | 11,70 | 13,66 | 20,14% | 47.543,00 |
| 23.09.2019 | 10,05 | 11,47 | 9,58 | 11,37 | 12,80% | 45.648,00 |
| 20.09.2019 | 9,74 | 10,20 | 9,50 | 10,08 | 3,81% | 15.955,00 |
| 19.09.2019 | 9,67 | 9,84 | 9,51 | 9,71 | 2,32% | 12.161,00 |
| 18.09.2019 | 9,58 | 10,19 | 8,90 | 9,49 | 2,15% | 21.611,00 |
| 17.09.2019 | 8,80 | 9,98 | 8,80 | 9,29 | 9,94% | 6.582,00 |
| 16.09.2019 | 7,88 | 8,79 | 7,88 | 8,45 | 5,62% | 12.878,00 |
| 13.09.2019 | 8,02 | 8,39 | 7,46 | 8,00 | -3,61% | 11.805,00 |
| 12.09.2019 | 8,86 | 8,86 | 8,27 | 8,30 | -6,53% | 11.171,00 |
| 11.09.2019 | 8,83 | 9,87 | 7,95 | 8,88 | 1,49% | 24.270,00 |
| 10.09.2019 | 6,15 | 10,44 | 6,15 | 8,75 | 42,97% | 59.535,00 |
| 09.09.2019 | 6,44 | 6,99 | 5,61 | 6,12 | 0,00% | 31.766,00 |
| 06.09.2019 | 4,98 | 7,10 | 4,95 | 6,12 | 24,39% | 45.357,00 |
| 05.09.2019 | 4,45 | 4,95 | 4,45 | 4,92 | 16,04% | 13.983,00 |
| 04.09.2019 | 4,17 | 4,24 | 4,17 | 4,24 | -0,24% | 824,00 |
| 03.09.2019 | 4,29 | 4,29 | 4,23 | 4,25 | -2,52% | 1.477,00 |
| 30.08.2019 | 4,50 | 4,55 | 4,36 | 4,36 | 1,16% | 7.446,00 |
| 29.08.2019 | 4,32 | 4,36 | 4,25 | 4,31 | 4,61% | 1.422,00 |
| 28.08.2019 | 4,13 | 4,18 | 4,11 | 4,12 | 0,24% | 801,00 |
| 27.08.2019 | 4,03 | 4,11 | 3,98 | 4,11 | 3,27% | 2.162,00 |
| 26.08.2019 | 4,00 | 4,00 | 3,82 | 3,98 | 2,31% | 1.923,00 |
| 23.08.2019 | 4,61 | 4,61 | 3,89 | 3,89 | -18,79% | 6.937,00 |
| 22.08.2019 | 4,00 | 4,80 | 4,00 | 4,79 | 22,51% | 16.588,00 |
| 21.08.2019 | 3,72 | 3,91 | 3,72 | 3,91 | 6,83% | 2.734,00 |
| 20.08.2019 | 3,51 | 3,71 | 3,50 | 3,66 | 5,48% | 3.195,00 |
| 19.08.2019 | 3,59 | 3,65 | 3,44 | 3,47 | 0,29% | 6.174,00 |
| 16.08.2019 | 3,22 | 3,49 | 3,22 | 3,46 | 4,22% | 5.635,00 |
| 15.08.2019 | 3,40 | 3,41 | 3,21 | 3,32 | -7,52% | 7.224,00 |
| 14.08.2019 | 3,50 | 3,64 | 3,44 | 3,59 | -1,64% | 4.764,00 |
| 13.08.2019 | 3,54 | 3,70 | 3,41 | 3,65 | 3,69% | 7.465,00 |
| 12.08.2019 | 3,69 | 3,69 | 3,50 | 3,52 | -2,22% | 3.527,00 |
| 09.08.2019 | 3,82 | 3,82 | 3,40 | 3,60 | -4,00% | 10.292,00 |
| 08.08.2019 | 3,70 | 3,83 | 3,67 | 3,75 | 5,34% | 16.329,00 |
| 07.08.2019 | 3,53 | 3,62 | 3,51 | 3,56 | 0,00% | 6.570,00 |
| 06.08.2019 | 3,35 | 3,67 | 3,34 | 3,56 | 13,74% | 9.505,00 |
| 05.08.2019 | 3,19 | 3,19 | 3,11 | 3,13 | -7,12% | 2.020,00 |
| 02.08.2019 | 3,53 | 3,53 | 3,34 | 3,37 | -5,34% | 12.119,00 |
| 01.08.2019 | 3,82 | 3,86 | 3,53 | 3,56 | -9,18% | 7.502,00 |
| 31.07.2019 | 4,04 | 4,08 | 3,58 | 3,92 | -4,16% | 15.436,00 |
| 30.07.2019 | 4,00 | 4,15 | 3,95 | 4,09 | -3,08% | 19.103,00 |
| 29.07.2019 | 4,21 | 4,29 | 4,10 | 4,22 | -2,54% | 5.436,00 |
| 26.07.2019 | 4,24 | 4,42 | 4,07 | 4,33 | 5,10% | 13.633,00 |
| 25.07.2019 | 4,36 | 4,36 | 3,91 | 4,12 | -4,19% | 6.656,00 |
| 24.07.2019 | 5,14 | 5,17 | 4,15 | 4,30 | -13,48% | 23.915,00 |
| 23.07.2019 | 4,55 | 5,08 | 4,45 | 4,97 | 11,19% | 25.622,00 |
| 22.07.2019 | 3,95 | 4,61 | 3,90 | 4,47 | 16,10% | 44.456,00 |
| 19.07.2019 | 4,01 | 4,11 | 3,80 | 3,85 | -1,53% | 16.165,00 |
| 18.07.2019 | 4,60 | 4,60 | 3,90 | 3,91 | -16,09% | 19.589,00 |
| 17.07.2019 | 5,19 | 5,19 | 4,66 | 4,66 | -11,99% | 19.351,00 |
| 16.07.2019 | 5,84 | 5,84 | 5,28 | 5,30 | -11,75% | 32.431,00 |
| 15.07.2019 | 6,20 | 6,20 | 5,92 | 6,00 | -3,23% | 13.111,00 |
| 12.07.2019 | 6,17 | 6,41 | 6,15 | 6,20 | -0,96% | 6.947,00 |
| 11.07.2019 | 6,30 | 6,37 | 6,11 | 6,26 | -1,73% | 14.296,00 |
| 10.07.2019 | 6,46 | 6,64 | 6,16 | 6,37 | -1,70% | 14.998,00 |
| 09.07.2019 | 6,36 | 6,63 | 6,30 | 6,48 | -0,31% | 7.226,00 |
| 08.07.2019 | 6,37 | 6,55 | 6,37 | 6,50 | 0,78% | 11.827,00 |
| 05.07.2019 | 6,27 | 6,61 | 6,27 | 6,45 | 3,04% | 6.981,00 |
| 03.07.2019 | 6,62 | 6,62 | 6,25 | 6,26 | -9,93% | 4.874,00 |
| 02.07.2019 | 7,39 | 7,41 | 6,88 | 6,95 | -5,83% | 21.373,00 |
| 01.07.2019 | 7,70 | 7,70 | 7,36 | 7,38 | -2,12% | 18.814,00 |
| 28.06.2019 | 7,82 | 8,28 | 7,29 | 7,54 | -5,04% | 17.426,00 |
| 27.06.2019 | 6,81 | 8,40 | 6,75 | 7,94 | -9,57% | 61.018,00 |
| 26.06.2019 | 8,09 | 9,06 | 8,02 | 8,78 | 1,39% | 32.721,00 |
| 25.06.2019 | 7,76 | 9,27 | 7,76 | 8,66 | 12,76% | 32.190,00 |
| 24.06.2019 | 10,03 | 10,10 | 7,39 | 7,68 | -27,89% | 83.728,00 |
| 21.06.2019 | 10,50 | 10,65 | 9,53 | 10,65 | 3,20% | 31.566,00 |
| 20.06.2019 | 11,90 | 12,80 | 9,88 | 10,32 | -23,65% | 35.947,00 |
| 19.06.2019 | 13,48 | 13,98 | 13,22 | 13,52 | 0,31% | 35.295,00 |
| 18.06.2019 | 13,04 | 13,60 | 13,04 | 13,47 | 5,23% | 31.256,00 |
| 17.06.2019 | 13,02 | 13,60 | 12,48 | 12,80 | -6,35% | 47.231,00 |
| 14.06.2019 | 14,00 | 14,28 | 13,00 | 13,67 | -4,78% | 126.514,00 |
| 13.06.2019 | 14,26 | 14,77 | 14,20 | 14,36 | -0,84% | 23.499,00 |
| 12.06.2019 | 14,44 | 14,79 | 14,00 | 14,48 | -1,36% | 73.499,00 |
| 11.06.2019 | 13,61 | 15,00 | 13,10 | 14,68 | 8,37% | 114.585,00 |
| 10.06.2019 | 12,95 | 13,80 | 12,67 | 13,55 | 7,83% | 264.481,00 |
| 07.06.2019 | 12,50 | 12,70 | 12,20 | 12,56 | 2,97% | 39.301,00 |
| 06.06.2019 | 12,53 | 12,92 | 12,09 | 12,20 | -4,27% | 34.121,00 |
| 05.06.2019 | 13,20 | 13,20 | 12,09 | 12,74 | -2,97% | 46.296,00 |
| 04.06.2019 | 12,20 | 13,16 | 12,20 | 13,13 | 9,98% | 33.365,00 |
| 03.06.2019 | 11,60 | 12,00 | 11,60 | 11,94 | 2,97% | 47.817,00 |
| 31.05.2019 | 11,48 | 11,85 | 11,48 | 11,60 | -3,35% | 31.375,00 |
| 30.05.2019 | 12,27 | 12,46 | 11,80 | 12,00 | 0,23% | 55.204,00 |
| 29.05.2019 | 13,00 | 13,00 | 11,42 | 11,97 | -4,98% | 36.598,00 |
| 28.05.2019 | 12,91 | 14,00 | 12,30 | 12,60 | -0,32% | 32.782,00 |
| 24.05.2019 | 12,69 | 12,98 | 12,40 | 12,64 | 0,30% | 7.059,00 |
| 23.05.2019 | 13,00 | 13,00 | 11,72 | 12,60 | -2,31% | 17.201,00 |
| 22.05.2019 | 13,39 | 13,46 | 12,80 | 12,90 | -0,91% | 12.096,00 |
| 21.05.2019 | 13,82 | 14,20 | 12,40 | 13,02 | -7,93% | 27.339,00 |
| 20.05.2019 | 15,80 | 15,80 | 13,80 | 14,14 | -10,51% | 19.726,00 |
| 17.05.2019 | 16,68 | 16,76 | 15,80 | 15,80 | -4,07% | 10.658,00 |
| 16.05.2019 | 16,65 | 16,84 | 16,20 | 16,47 | -5,12% | 22.980,00 |
| 15.05.2019 | 17,59 | 17,76 | 16,80 | 17,36 | 0,15% | 15.702,00 |
| 14.05.2019 | 16,60 | 17,93 | 16,02 | 17,33 | 5,55% | 20.805,00 |
| 13.05.2019 | 17,30 | 17,30 | 15,91 | 16,42 | -8,30% | 38.384,00 |
| 10.05.2019 | 18,43 | 18,58 | 17,75 | 17,91 | -5,81% | 26.803,00 |
| 09.05.2019 | 18,00 | 19,59 | 18,00 | 19,01 | 2,75% | 26.466,00 |
| 08.05.2019 | 17,97 | 18,74 | 17,97 | 18,50 | 3,56% | 23.924,00 |
| 07.05.2019 | 19,00 | 20,40 | 17,40 | 17,87 | -8,71% | 30.484,00 |
| 06.05.2019 | 17,27 | 20,00 | 16,80 | 19,57 | 4,99% | 68.722,00 |
| 03.05.2019 | 19,02 | 19,02 | 18,12 | 18,64 | 0,29% | 38.993,00 |