Echtzeit-Aktienkurs Pro-Dex
Bid:
Ask:
Aktienkurse zur Pro-Dex Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 24,81 | 24,81 | 24,81 | 24,81 | -7,89% | - |
25.02.2021 | 0,00 | 26,93 | 0,00 | 26,93 | 9,81% | - |
24.02.2021 | 0,00 | 24,53 | 0,00 | 24,53 | -2,08% | - |
23.02.2021 | 24,73 | 25,82 | 24,48 | 25,05 | -2,85% | - |
22.02.2021 | 26,34 | 26,45 | 25,33 | 25,78 | -3,06% | - |
19.02.2021 | 26,88 | 27,09 | 0,00 | 26,60 | -0,51% | - |
18.02.2021 | 27,16 | 27,34 | 26,59 | 26,73 | 2,61% | - |
17.02.2021 | 25,17 | 26,65 | 25,08 | 26,05 | 2,22% | - |
16.02.2021 | 25,90 | 26,18 | 25,49 | 25,49 | -3,65% | - |
12.02.2021 | 26,38 | 26,75 | 25,88 | 26,45 | 2,58% | - |
11.02.2021 | 26,20 | 26,44 | 0,00 | 25,79 | -3,98% | - |
10.02.2021 | 26,82 | 27,80 | 0,00 | 26,86 | 1,15% | - |
09.02.2021 | 26,93 | 27,04 | 0,00 | 26,55 | -1,28% | - |
08.02.2021 | 26,88 | 27,00 | 26,20 | 26,90 | 1,34% | - |
05.02.2021 | 27,28 | 27,28 | 24,42 | 26,54 | -19,18% | - |
03.02.2021 | 31,63 | 33,36 | 31,39 | 32,84 | 2,64% | - |
02.02.2021 | 32,12 | 32,12 | 31,58 | 32,00 | 1,64% | - |
01.02.2021 | 31,49 | 32,25 | 31,38 | 31,48 | 3,50% | - |
29.01.2021 | 32,11 | 32,11 | 30,42 | 30,42 | -4,17% | - |
28.01.2021 | 33,12 | 33,37 | 31,13 | 31,74 | -2,91% | - |
27.01.2021 | 32,20 | 33,28 | 31,43 | 32,69 | -0,49% | - |
26.01.2021 | 32,57 | 34,15 | 32,03 | 32,85 | 2,93% | - |
25.01.2021 | 32,25 | 32,41 | 31,46 | 31,92 | -0,95% | - |
22.01.2021 | 32,15 | 32,49 | 31,68 | 32,22 | 1,88% | - |
21.01.2021 | 31,26 | 32,26 | 31,12 | 31,63 | 1,10% | - |
20.01.2021 | 31,84 | 31,99 | 30,40 | 31,28 | 4,21% | - |
19.01.2021 | 29,39 | 30,19 | 29,05 | 30,02 | 3,50% | - |
15.01.2021 | 29,18 | 29,77 | 27,95 | 29,00 | -0,70% | - |
14.01.2021 | 30,15 | 30,15 | 28,93 | 29,21 | -0,17% | - |
13.01.2021 | 28,93 | 30,14 | 28,65 | 29,26 | 2,22% | - |
12.01.2021 | 29,28 | 29,28 | 28,41 | 28,62 | -0,81% | - |
11.01.2021 | 29,75 | 29,75 | 28,76 | 28,86 | -3,24% | - |
08.01.2021 | 28,83 | 29,99 | 28,40 | 29,82 | 3,34% | - |
07.01.2021 | 29,12 | 29,36 | 28,60 | 28,86 | -1,27% | - |
06.01.2021 | 31,23 | 31,23 | 29,08 | 29,23 | -5,19% | - |
05.01.2021 | 29,30 | 30,83 | 29,28 | 30,83 | 6,35% | - |
04.01.2021 | 29,45 | 29,59 | 28,12 | 28,99 | -6,33% | - |
31.12.2020 | 31,09 | 31,44 | 30,59 | 30,95 | -2,57% | - |
30.12.2020 | 30,97 | 31,79 | 29,03 | 31,76 | -1,46% | - |
29.12.2020 | 33,09 | 33,37 | 31,23 | 32,23 | 1,08% | - |
28.12.2020 | 31,89 | 31,89 | 31,89 | 31,89 | -31,81% | - |
24.12.2020 | 40,62 | 46,76 | 39,08 | 46,76 | 14,52% | - |
23.12.2020 | 41,38 | 41,46 | 40,45 | 40,83 | -1,09% | - |
22.12.2020 | 40,47 | 41,88 | 40,47 | 41,28 | 0,76% | - |
21.12.2020 | 40,87 | 41,73 | 40,36 | 40,97 | -1,87% | - |
18.12.2020 | 39,95 | 42,28 | 39,80 | 41,75 | 3,37% | - |
17.12.2020 | 40,80 | 40,97 | 40,39 | 40,39 | -2,40% | - |
16.12.2020 | 41,05 | 41,60 | 40,54 | 41,39 | 2,69% | - |
15.12.2020 | 40,79 | 40,88 | 39,37 | 40,30 | 0,80% | - |
14.12.2020 | 40,99 | 40,99 | 39,73 | 39,98 | -1,26% | - |
11.12.2020 | 38,59 | 40,68 | 38,59 | 40,49 | 1,58% | - |
10.12.2020 | 38,36 | 40,46 | 38,36 | 39,86 | 3,09% | - |
09.12.2020 | 38,52 | 39,28 | 38,49 | 38,67 | -2,89% | - |
08.12.2020 | 40,11 | 40,38 | 38,51 | 39,82 | 2,56% | - |
07.12.2020 | 38,33 | 39,84 | 38,26 | 38,82 | -1,58% | - |
04.12.2020 | 39,35 | 40,27 | 38,94 | 39,45 | 0,05% | - |
03.12.2020 | 40,32 | 40,63 | 39,43 | 39,43 | -2,71% | - |
02.12.2020 | 39,34 | 42,06 | 38,73 | 40,53 | 5,98% | - |
01.12.2020 | 38,51 | 39,05 | 37,67 | 38,24 | 1,04% | - |
30.11.2020 | 37,94 | 38,57 | 37,38 | 37,85 | -4,58% | - |
27.11.2020 | 40,48 | 42,67 | 37,94 | 39,66 | 4,49% | - |
25.11.2020 | 37,96 | 37,96 | 37,96 | 37,96 | -0,32% | - |
24.11.2020 | 37,53 | 38,08 | 36,79 | 38,08 | 2,11% | - |
23.11.2020 | 37,02 | 37,91 | 36,89 | 37,29 | -0,51% | - |
20.11.2020 | 36,85 | 37,95 | 36,79 | 37,48 | 3,88% | - |
19.11.2020 | 36,72 | 36,72 | 36,08 | 36,08 | -2,12% | - |
18.11.2020 | 37,01 | 37,16 | 36,01 | 36,86 | -0,05% | - |
17.11.2020 | 36,88 | 36,88 | 36,88 | 36,88 | -2,46% | - |
16.11.2020 | 38,66 | 39,43 | 37,18 | 37,81 | 2,11% | - |
13.11.2020 | 35,90 | 37,35 | 35,83 | 37,03 | 5,12% | - |
12.11.2020 | 36,17 | 36,52 | 34,96 | 35,23 | -7,45% | - |
11.11.2020 | 38,54 | 38,64 | 36,56 | 38,06 | -0,85% | - |
10.11.2020 | 40,41 | 40,41 | 36,33 | 38,39 | -0,98% | - |
09.11.2020 | 40,87 | 40,87 | 38,05 | 38,77 | 12,82% | - |
06.11.2020 | 34,73 | 35,64 | 33,85 | 34,36 | -3,65% | - |
05.11.2020 | 34,61 | 36,45 | 34,61 | 35,66 | 1,39% | - |
04.11.2020 | 35,24 | 35,84 | 34,84 | 35,17 | 0,90% | - |
03.11.2020 | 35,14 | 36,25 | 34,61 | 34,86 | 2,18% | - |
02.11.2020 | 36,81 | 36,81 | 34,03 | 34,11 | -2,85% | - |
30.10.2020 | 35,56 | 36,34 | 35,09 | 35,11 | -2,69% | - |
29.10.2020 | 34,20 | 36,60 | 34,20 | 36,08 | 5,31% | - |
28.10.2020 | 35,20 | 35,29 | 33,66 | 34,26 | -3,06% | - |
27.10.2020 | 36,55 | 37,04 | 34,61 | 35,34 | -2,00% | - |
26.10.2020 | 35,43 | 36,26 | 35,03 | 36,06 | 0,54% | - |
23.10.2020 | 37,79 | 37,90 | 0,00 | 35,87 | -1,24% | - |
22.10.2020 | 35,75 | 36,89 | 34,83 | 36,32 | 7,63% | - |
21.10.2020 | 33,62 | 34,22 | 32,91 | 33,74 | 3,50% | - |
20.10.2020 | 30,60 | 34,45 | 29,96 | 32,60 | 17,39% | - |
19.10.2020 | 27,90 | 27,90 | 27,24 | 27,77 | 1,68% | - |
16.10.2020 | 27,84 | 27,84 | 26,48 | 27,31 | 2,28% | - |
15.10.2020 | 28,15 | 28,21 | 26,02 | 26,70 | -1,51% | - |
14.10.2020 | 30,11 | 30,11 | 27,11 | 27,11 | -3,06% | - |
13.10.2020 | 28,21 | 28,74 | 27,75 | 27,97 | 0,36% | - |
12.10.2020 | 29,69 | 29,69 | 27,81 | 27,87 | -2,98% | - |
09.10.2020 | 28,27 | 31,98 | 28,27 | 28,72 | -1,91% | - |
08.10.2020 | 30,06 | 30,06 | 28,48 | 29,28 | 0,51% | - |
07.10.2020 | 29,86 | 29,86 | 28,60 | 29,13 | -1,54% | - |
06.10.2020 | 29,81 | 29,81 | 28,19 | 29,59 | 2,25% | - |
05.10.2020 | 28,69 | 29,07 | 27,58 | 28,94 | -0,79% | - |
02.10.2020 | 29,88 | 30,18 | 27,79 | 29,17 | 1,60% | - |