Echtzeit-Aktienkurs Pioneer Power Solutions
Bid:
Ask:
Aktienkurse zur Pioneer Power Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 6,17 | 6,40 | 5,95 | 6,04 | -9,17% | - |
| 25.02.2021 | 6,74 | 6,74 | 6,59 | 6,65 | -6,21% | - |
| 24.02.2021 | 7,13 | 7,15 | 7,07 | 7,09 | 19,36% | - |
| 23.02.2021 | 6,51 | 6,68 | 0,00 | 5,94 | -17,10% | - |
| 22.02.2021 | 8,11 | 8,11 | 7,08 | 7,17 | -13,41% | - |
| 19.02.2021 | 9,36 | 10,26 | 8,14 | 8,28 | -7,49% | - |
| 18.02.2021 | 8,81 | 9,43 | 8,68 | 8,95 | 3,23% | - |
| 17.02.2021 | 8,20 | 9,45 | 7,84 | 8,67 | 2,30% | - |
| 16.02.2021 | 9,31 | 9,32 | 8,03 | 8,47 | 11,37% | - |
| 12.02.2021 | 7,86 | 7,91 | 7,44 | 7,61 | -1,62% | - |
| 11.02.2021 | 7,95 | 7,96 | 7,21 | 7,73 | -3,68% | - |
| 10.02.2021 | 8,32 | 8,50 | 7,72 | 8,03 | -5,81% | - |
| 09.02.2021 | 8,39 | 8,75 | 8,10 | 8,52 | -1,27% | - |
| 08.02.2021 | 8,79 | 9,10 | 8,50 | 8,63 | -1,37% | - |
| 05.02.2021 | 8,34 | 9,00 | 8,30 | 8,75 | 4,23% | - |
| 04.02.2021 | 8,54 | 8,54 | 8,36 | 8,40 | -3,23% | - |
| 03.02.2021 | 8,68 | 8,68 | 8,68 | 8,68 | 12,81% | - |
| 02.02.2021 | 7,82 | 7,88 | 7,57 | 7,69 | -4,83% | - |
| 01.02.2021 | 6,97 | 8,26 | 6,85 | 8,08 | 16,85% | - |
| 29.01.2021 | 7,19 | 7,28 | 6,63 | 6,92 | -3,56% | - |
| 28.01.2021 | 7,94 | 8,08 | 7,13 | 7,17 | -7,60% | - |
| 27.01.2021 | 8,60 | 8,94 | 7,47 | 7,76 | -14,35% | - |
| 26.01.2021 | 9,32 | 9,46 | 8,62 | 9,06 | -4,58% | - |
| 25.01.2021 | 9,45 | 9,50 | 9,45 | 9,50 | 5,62% | - |
| 22.01.2021 | 8,65 | 10,09 | 8,30 | 8,99 | 24,60% | - |
| 21.01.2021 | 7,32 | 7,32 | 7,21 | 7,22 | 19,35% | - |
| 20.01.2021 | 6,14 | 6,30 | 5,57 | 6,05 | -9,23% | - |
| 19.01.2021 | 6,05 | 6,80 | 5,89 | 6,66 | 8,20% | - |
| 15.01.2021 | 5,93 | 6,95 | 5,92 | 6,16 | 18,14% | - |
| 14.01.2021 | 5,34 | 5,34 | 5,21 | 5,21 | 2,96% | - |
| 13.01.2021 | 5,07 | 5,23 | 5,00 | 5,06 | -3,16% | - |
| 12.01.2021 | 4,54 | 5,34 | 4,47 | 5,23 | 19,70% | - |
| 11.01.2021 | 4,38 | 4,53 | 4,33 | 4,37 | -2,46% | - |
| 08.01.2021 | 4,40 | 4,52 | 4,27 | 4,48 | -3,45% | - |
| 07.01.2021 | 4,24 | 4,77 | 4,15 | 4,64 | 11,42% | - |
| 06.01.2021 | 4,25 | 4,43 | 4,06 | 4,16 | 4,52% | - |
| 05.01.2021 | 3,95 | 4,07 | 0,00 | 3,98 | 0,89% | - |
| 04.01.2021 | 3,86 | 3,98 | 3,75 | 3,95 | 2,07% | - |
| 31.12.2020 | 3,79 | 3,91 | 3,74 | 3,87 | -0,77% | - |
| 30.12.2020 | 3,96 | 3,99 | 3,85 | 3,90 | -1,77% | - |
| 29.12.2020 | 3,88 | 3,98 | 3,88 | 3,97 | -4,46% | - |
| 28.12.2020 | 4,24 | 4,32 | 4,15 | 4,15 | -5,47% | - |
| 24.12.2020 | 4,44 | 4,44 | 4,19 | 4,39 | -3,52% | - |
| 23.12.2020 | 4,73 | 4,82 | 4,46 | 4,55 | -1,62% | - |
| 22.12.2020 | 4,40 | 4,71 | 4,13 | 4,63 | 10,91% | - |
| 21.12.2020 | 4,01 | 4,20 | 3,99 | 4,17 | 4,64% | - |
| 18.12.2020 | 4,03 | 4,05 | 3,93 | 3,99 | 2,84% | - |
| 17.12.2020 | 4,05 | 4,12 | 3,83 | 3,88 | -5,95% | - |
| 16.12.2020 | 4,01 | 4,13 | 3,93 | 4,12 | -1,44% | - |
| 15.12.2020 | 3,96 | 4,39 | 3,84 | 4,18 | 9,86% | - |
| 14.12.2020 | 3,74 | 3,89 | 3,71 | 3,81 | 0,53% | - |
| 11.12.2020 | 3,92 | 3,94 | 3,76 | 3,79 | -6,54% | - |
| 10.12.2020 | 3,99 | 4,05 | 3,95 | 4,05 | -24,44% | - |
| 09.12.2020 | 3,78 | 5,37 | 3,78 | 5,36 | 18,85% | - |
| 08.12.2020 | 4,42 | 4,53 | 4,23 | 4,51 | 0,00% | - |
| 07.12.2020 | 4,21 | 4,91 | 4,11 | 4,51 | 4,40% | - |
| 04.12.2020 | 5,13 | 6,14 | 4,21 | 4,32 | 22,73% | - |
| 03.12.2020 | 3,44 | 3,63 | 3,41 | 3,52 | -0,28% | - |
| 02.12.2020 | 3,40 | 3,62 | 3,38 | 3,53 | -1,12% | - |
| 01.12.2020 | 3,80 | 3,81 | 3,49 | 3,57 | -5,05% | - |
| 30.11.2020 | 3,63 | 3,79 | 3,46 | 3,76 | -9,40% | - |
| 27.11.2020 | 4,34 | 4,36 | 4,07 | 4,15 | -2,01% | - |
| 25.11.2020 | 4,45 | 4,53 | 4,19 | 4,24 | -1,05% | - |
| 24.11.2020 | 4,37 | 4,67 | 4,20 | 4,28 | -18,71% | - |
| 23.11.2020 | 4,34 | 5,44 | 4,30 | 5,27 | 34,65% | - |
| 20.11.2020 | 3,87 | 4,35 | 3,81 | 3,91 | 10,30% | - |
| 19.11.2020 | 3,47 | 3,68 | 3,31 | 3,55 | 5,35% | - |
| 18.11.2020 | 3,59 | 3,71 | 3,37 | 3,37 | -7,93% | - |
| 17.11.2020 | 3,65 | 3,66 | 3,65 | 3,66 | -13,49% | - |
| 16.11.2020 | 3,44 | 4,46 | 3,42 | 4,23 | 41,54% | - |
| 13.11.2020 | 3,04 | 3,13 | 2,78 | 2,99 | 8,55% | - |
| 12.11.2020 | 2,65 | 2,85 | 2,64 | 2,75 | 5,16% | - |
| 11.11.2020 | 2,52 | 2,64 | 2,47 | 2,62 | 2,75% | - |
| 10.11.2020 | 2,53 | 2,55 | 2,49 | 2,55 | -2,49% | - |
| 09.11.2020 | 2,59 | 2,73 | 2,57 | 2,61 | 0,19% | - |
| 06.11.2020 | 2,64 | 2,70 | 2,58 | 2,61 | -4,75% | - |
| 05.11.2020 | 2,78 | 2,78 | 2,62 | 2,74 | 7,25% | - |
| 04.11.2020 | 2,78 | 2,78 | 0,00 | 2,55 | -6,42% | - |
| 03.11.2020 | 2,75 | 2,80 | 2,71 | 2,73 | -6,84% | - |
| 02.11.2020 | 2,93 | 2,96 | 2,81 | 2,93 | 3,72% | - |
| 30.10.2020 | 2,64 | 2,90 | 2,64 | 2,82 | -3,75% | - |
| 29.10.2020 | 3,03 | 3,20 | 2,79 | 2,93 | 14,90% | - |
| 28.10.2020 | 2,48 | 2,62 | 2,34 | 2,55 | -3,41% | - |
| 27.10.2020 | 2,62 | 2,64 | 2,61 | 2,64 | 0,00% | - |
| 26.10.2020 | 2,87 | 2,87 | 2,61 | 2,64 | -6,71% | - |
| 23.10.2020 | 2,89 | 2,92 | 2,81 | 2,83 | -1,57% | - |
| 22.10.2020 | 2,92 | 2,94 | 2,82 | 2,88 | -7,56% | - |
| 21.10.2020 | 2,95 | 3,18 | 2,83 | 3,11 | -0,96% | - |
| 20.10.2020 | 2,76 | 4,31 | 2,75 | 3,14 | 16,95% | - |
| 19.10.2020 | 3,05 | 3,07 | 2,64 | 2,69 | -13,25% | - |
| 16.10.2020 | 3,18 | 3,27 | 3,02 | 3,10 | -5,35% | - |
| 15.10.2020 | 3,17 | 3,46 | 3,12 | 3,27 | 2,67% | - |
| 14.10.2020 | 3,70 | 3,70 | 3,18 | 3,19 | -7,41% | - |
| 13.10.2020 | 3,80 | 3,94 | 3,38 | 3,44 | -13,35% | - |
| 12.10.2020 | 4,01 | 4,01 | 3,97 | 3,97 | -12,36% | - |
| 09.10.2020 | 5,21 | 5,34 | 4,23 | 4,53 | -12,55% | - |
| 08.10.2020 | 5,60 | 5,90 | 5,18 | 5,18 | -25,09% | - |
| 07.10.2020 | 5,27 | 7,39 | 5,03 | 6,92 | 44,51% | - |
| 06.10.2020 | 4,11 | 9,38 | 0,00 | 4,79 | 200,94% | - |
| 05.10.2020 | 1,57 | 1,59 | 1,57 | 1,59 | 5,65% | - |