Echtzeit-Aktienkurs Pricesmart Inc.
Bid:
Ask:
Aktienkurse zur Pricesmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 96,55 | 96,56 | 96,37 | 96,37 | -1,66% | - |
| 25.02.2021 | 101,18 | 101,65 | 0,00 | 98,00 | -4,54% | - |
| 24.02.2021 | 102,52 | 104,87 | 101,74 | 102,66 | 2,72% | - |
| 23.02.2021 | 98,91 | 101,54 | 97,92 | 99,94 | -0,01% | - |
| 22.02.2021 | 98,57 | 100,56 | 98,43 | 99,95 | -0,04% | - |
| 19.02.2021 | 100,77 | 101,63 | 99,27 | 99,98 | 0,47% | - |
| 18.02.2021 | 98,98 | 100,22 | 0,00 | 99,51 | -0,40% | - |
| 17.02.2021 | 99,93 | 100,05 | 99,72 | 99,91 | -0,10% | - |
| 16.02.2021 | 102,09 | 102,13 | 99,84 | 100,01 | -1,72% | - |
| 12.02.2021 | 100,96 | 102,60 | 100,37 | 101,76 | 0,22% | - |
| 11.02.2021 | 103,48 | 103,55 | 100,58 | 101,54 | -1,22% | - |
| 10.02.2021 | 102,03 | 103,51 | 101,73 | 102,80 | -0,02% | - |
| 09.02.2021 | 100,70 | 103,23 | 100,41 | 102,82 | 0,98% | - |
| 08.02.2021 | 100,73 | 102,13 | 100,25 | 101,82 | 2,11% | - |
| 05.02.2021 | 99,71 | 100,51 | 98,42 | 99,72 | 0,68% | - |
| 04.02.2021 | 99,44 | 99,44 | 98,85 | 99,05 | 3,30% | - |
| 03.02.2021 | 94,73 | 96,58 | 93,97 | 95,88 | 1,15% | - |
| 02.02.2021 | 95,57 | 96,25 | 94,26 | 94,79 | 0,77% | - |
| 01.02.2021 | 94,18 | 95,15 | 93,51 | 94,07 | 0,16% | - |
| 29.01.2021 | 93,83 | 94,70 | 0,00 | 93,92 | -0,54% | - |
| 28.01.2021 | 94,43 | 94,43 | 94,43 | 94,43 | 0,40% | - |
| 27.01.2021 | 94,87 | 95,46 | 91,82 | 94,06 | -3,94% | - |
| 26.01.2021 | 96,68 | 98,33 | 95,09 | 97,91 | 1,18% | - |
| 25.01.2021 | 96,74 | 96,77 | 96,74 | 96,77 | -2,09% | - |
| 22.01.2021 | 95,57 | 100,01 | 95,40 | 98,83 | 2,78% | - |
| 21.01.2021 | 96,17 | 96,17 | 96,16 | 96,16 | -1,82% | - |
| 20.01.2021 | 99,08 | 99,99 | 96,26 | 97,94 | 0,92% | - |
| 19.01.2021 | 96,53 | 97,63 | 95,41 | 97,05 | 1,10% | - |
| 15.01.2021 | 97,50 | 98,55 | 0,00 | 96,00 | -3,32% | - |
| 14.01.2021 | 100,74 | 101,00 | 98,49 | 99,29 | 0,40% | - |
| 13.01.2021 | 99,15 | 100,72 | 98,12 | 98,89 | -0,18% | - |
| 12.01.2021 | 99,58 | 100,85 | 97,51 | 99,07 | 0,03% | - |
| 11.01.2021 | 98,16 | 99,35 | 97,37 | 99,04 | -0,16% | - |
| 08.01.2021 | 99,60 | 102,69 | 96,62 | 99,20 | 1,77% | - |
| 07.01.2021 | 96,74 | 97,70 | 95,79 | 97,47 | 0,02% | - |
| 06.01.2021 | 97,45 | 97,45 | 97,45 | 97,45 | 4,77% | - |
| 05.01.2021 | 92,11 | 94,40 | 91,45 | 93,01 | 0,91% | - |
| 04.01.2021 | 91,55 | 92,62 | 90,49 | 92,17 | 1,04% | - |
| 31.12.2020 | 91,41 | 92,26 | 90,84 | 91,22 | -0,23% | - |
| 30.12.2020 | 91,56 | 91,93 | 90,94 | 91,43 | 1,23% | - |
| 29.12.2020 | 90,40 | 91,01 | 89,77 | 90,32 | -0,04% | - |
| 28.12.2020 | 90,86 | 90,86 | 90,15 | 90,36 | -0,11% | - |
| 24.12.2020 | 89,32 | 92,74 | 88,20 | 90,45 | 0,49% | - |
| 23.12.2020 | 90,06 | 90,68 | 89,57 | 90,01 | 0,40% | - |
| 22.12.2020 | 90,04 | 91,11 | 88,91 | 89,66 | -0,85% | - |
| 21.12.2020 | 91,26 | 91,26 | 89,32 | 90,42 | -2,47% | - |
| 18.12.2020 | 94,91 | 95,43 | 92,11 | 92,71 | -0,62% | - |
| 17.12.2020 | 93,03 | 93,61 | 91,08 | 93,29 | 0,55% | - |
| 16.12.2020 | 93,26 | 93,61 | 90,92 | 92,78 | 1,19% | - |
| 15.12.2020 | 89,09 | 91,87 | 88,85 | 91,69 | 3,83% | - |
| 14.12.2020 | 87,05 | 89,12 | 86,88 | 88,31 | 0,85% | - |
| 11.12.2020 | 86,51 | 87,82 | 85,62 | 87,56 | 0,86% | - |
| 10.12.2020 | 86,85 | 87,66 | 86,08 | 86,81 | 0,13% | - |
| 09.12.2020 | 86,03 | 87,13 | 85,75 | 86,70 | 3,10% | - |
| 08.12.2020 | 83,16 | 88,18 | 82,99 | 84,09 | 1,52% | - |
| 07.12.2020 | 85,16 | 85,39 | 81,96 | 82,84 | -3,37% | - |
| 04.12.2020 | 84,45 | 86,01 | 84,21 | 85,72 | 2,14% | - |
| 03.12.2020 | 83,07 | 85,34 | 82,98 | 83,92 | 1,11% | - |
| 02.12.2020 | 82,45 | 83,00 | 80,75 | 83,00 | 1,00% | - |
| 01.12.2020 | 81,72 | 82,60 | 81,32 | 82,18 | 1,38% | - |
| 30.11.2020 | 80,74 | 81,77 | 80,40 | 81,06 | -0,55% | - |
| 27.11.2020 | 80,89 | 82,51 | 80,53 | 81,51 | -1,69% | - |
| 25.11.2020 | 82,13 | 82,93 | 80,87 | 82,91 | -0,04% | - |
| 24.11.2020 | 81,30 | 83,59 | 80,98 | 82,94 | 3,00% | - |
| 23.11.2020 | 79,57 | 81,11 | 79,43 | 80,52 | 1,53% | - |
| 20.11.2020 | 77,93 | 79,72 | 77,31 | 79,31 | -0,71% | - |
| 19.11.2020 | 79,13 | 81,61 | 78,22 | 79,87 | 0,47% | - |
| 18.11.2020 | 79,46 | 80,71 | 78,61 | 79,50 | -0,13% | - |
| 17.11.2020 | 79,23 | 81,06 | 79,23 | 79,60 | -0,32% | - |
| 16.11.2020 | 79,73 | 80,82 | 79,14 | 79,86 | 2,97% | - |
| 13.11.2020 | 75,89 | 77,94 | 75,76 | 77,56 | 2,50% | - |
| 12.11.2020 | 74,63 | 75,81 | 73,67 | 75,66 | -1,45% | - |
| 11.11.2020 | 75,44 | 76,78 | 75,44 | 76,77 | 2,62% | - |
| 10.11.2020 | 73,55 | 75,58 | 72,51 | 74,81 | 2,43% | - |
| 09.11.2020 | 72,37 | 73,99 | 71,52 | 73,04 | 10,02% | - |
| 06.11.2020 | 68,99 | 69,52 | 66,24 | 66,39 | -3,97% | - |
| 05.11.2020 | 68,63 | 69,37 | 67,54 | 69,13 | 1,98% | - |
| 04.11.2020 | 66,36 | 68,86 | 64,47 | 67,79 | -1,17% | - |
| 03.11.2020 | 69,35 | 69,94 | 0,00 | 68,59 | 1,82% | - |
| 02.11.2020 | 70,05 | 70,05 | 66,92 | 67,36 | -1,90% | - |
| 30.10.2020 | 70,59 | 70,98 | 66,05 | 68,67 | -3,86% | - |
| 29.10.2020 | 71,98 | 73,21 | 70,00 | 71,43 | -0,96% | - |
| 28.10.2020 | 73,30 | 73,31 | 71,44 | 72,12 | -3,22% | - |
| 27.10.2020 | 73,72 | 74,93 | 73,30 | 74,52 | 0,66% | - |
| 26.10.2020 | 73,40 | 74,07 | 72,72 | 74,03 | -1,61% | - |
| 23.10.2020 | 73,43 | 75,25 | 73,13 | 75,25 | 2,08% | - |
| 22.10.2020 | 72,80 | 73,93 | 72,40 | 73,71 | 4,82% | - |
| 21.10.2020 | 72,09 | 72,40 | 70,32 | 70,32 | -2,39% | - |
| 20.10.2020 | 72,06 | 72,82 | 71,45 | 72,04 | 0,31% | - |
| 19.10.2020 | 72,57 | 72,61 | 70,41 | 71,82 | -0,40% | - |
| 16.10.2020 | 73,08 | 73,38 | 71,27 | 72,11 | 0,75% | - |
| 15.10.2020 | 71,50 | 73,38 | 70,53 | 71,57 | 2,99% | - |
| 14.10.2020 | 72,22 | 72,78 | 69,49 | 69,49 | -2,61% | - |
| 13.10.2020 | 69,86 | 71,50 | 69,86 | 71,35 | 0,46% | - |
| 12.10.2020 | 69,88 | 71,13 | 69,28 | 71,03 | 2,45% | - |
| 09.10.2020 | 69,90 | 70,46 | 68,50 | 69,33 | -0,21% | - |
| 08.10.2020 | 68,53 | 70,00 | 68,13 | 69,47 | 1,68% | - |
| 07.10.2020 | 69,31 | 69,33 | 67,35 | 68,32 | -0,90% | - |
| 06.10.2020 | 67,84 | 70,27 | 67,52 | 68,94 | 1,70% | - |
| 05.10.2020 | 68,14 | 68,41 | 67,65 | 67,79 | 0,92% | - |