1,420€
-2,07%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,48 | 1,53 | 1,46 | 1,52 | -0,98% | - |
| 19.12.2024 | 1,50 | 1,53 | 1,50 | 1,53 | -1,92% | 800,00 |
| 18.12.2024 | 1,52 | 1,58 | 1,51 | 1,56 | 0,32% | 800,00 |
| 17.12.2024 | 1,54 | 1,70 | 1,53 | 1,56 | -6,04% | - |
| 16.12.2024 | 1,62 | 1,67 | 1,62 | 1,66 | 6,77% | - |
| 13.12.2024 | 1,75 | 1,76 | 1,55 | 1,55 | -14,60% | 199.999,00 |
| 12.12.2024 | 1,62 | 1,88 | 1,51 | 1,82 | 10,67% | 201.500,00 |
| 11.12.2024 | 1,62 | 1,67 | 1,33 | 1,64 | -0,30% | - |
| 10.12.2024 | 1,64 | 1,66 | 1,51 | 1,65 | -0,60% | 389,00 |
| 09.12.2024 | 1,60 | 1,70 | 1,49 | 1,66 | 0,91% | - |
| 06.12.2024 | 1,63 | 1,67 | 1,51 | 1,64 | -0,30% | - |
| 05.12.2024 | 1,61 | 1,65 | 1,50 | 1,65 | 0,92% | - |
| 04.12.2024 | 1,56 | 1,65 | 0,85 | 1,63 | 0,62% | - |
| 03.12.2024 | 1,54 | 1,62 | 0,93 | 1,62 | -0,61% | 150,00 |
| 02.12.2024 | 1,61 | 1,65 | 1,54 | 1,63 | 1,24% | - |
| 29.11.2024 | 1,57 | 1,62 | 1,54 | 1,61 | -0,92% | - |
| 28.11.2024 | 1,63 | 1,65 | 1,63 | 1,63 | 0,31% | - |
| 27.11.2024 | 1,63 | 1,66 | 1,62 | 1,62 | -0,31% | - |
| 26.11.2024 | 1,61 | 1,64 | 1,55 | 1,63 | -0,91% | - |
| 25.11.2024 | 1,64 | 1,64 | 1,56 | 1,64 | 1,23% | 1.136,00 |
| 22.11.2024 | 1,59 | 1,63 | 1,54 | 1,62 | 1,25% | - |
| 21.11.2024 | 1,56 | 1,60 | 1,52 | 1,60 | 0,95% | - |
| 20.11.2024 | 1,54 | 1,59 | 1,52 | 1,59 | 0,63% | - |
| 19.11.2024 | 1,53 | 1,58 | 1,52 | 1,58 | 1,94% | - |
| 18.11.2024 | 1,52 | 1,55 | 1,51 | 1,55 | -2,52% | - |
| 15.11.2024 | 1,52 | 1,59 | 1,52 | 1,59 | 1,93% | - |
| 14.11.2024 | 1,52 | 1,56 | 1,51 | 1,56 | -1,27% | 200,00 |
| 13.11.2024 | 1,54 | 1,58 | 1,52 | 1,58 | -0,32% | - |
| 12.11.2024 | 1,54 | 1,59 | 1,52 | 1,58 | 0,96% | - |
| 11.11.2024 | 1,55 | 1,57 | 1,51 | 1,57 | -3,69% | - |
| 08.11.2024 | 1,59 | 1,63 | 1,52 | 1,63 | 1,25% | - |
| 07.11.2024 | 1,58 | 1,62 | 1,54 | 1,61 | 0,31% | - |
| 06.11.2024 | 1,56 | 1,60 | 1,47 | 1,60 | 2,24% | 4.500,00 |
| 05.11.2024 | 1,58 | 1,58 | 1,52 | 1,57 | -1,26% | - |
| 04.11.2024 | 1,58 | 1,59 | 1,45 | 1,59 | -0,31% | - |
| 01.11.2024 | 1,58 | 1,60 | 1,53 | 1,59 | -0,93% | - |
| 31.10.2024 | 1,60 | 1,61 | 1,54 | 1,61 | 6,64% | - |
| 30.10.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -2,59% | - |
| 29.10.2024 | 1,55 | 1,56 | 1,51 | 1,55 | -1,59% | - |
| 28.10.2024 | 1,58 | 1,59 | 1,52 | 1,57 | -0,95% | 1.000,00 |
| 25.10.2024 | 1,59 | 1,59 | 1,53 | 1,59 | -0,63% | - |
| 24.10.2024 | 1,52 | 1,61 | 1,52 | 1,60 | -0,31% | - |
| 23.10.2024 | 1,61 | 1,61 | 1,53 | 1,60 | -0,31% | - |
| 22.10.2024 | 1,59 | 1,61 | 1,54 | 1,61 | 1,26% | - |
| 21.10.2024 | 1,58 | 1,59 | 1,53 | 1,59 | 0,00% | - |
| 18.10.2024 | 1,52 | 1,60 | 1,52 | 1,59 | -0,63% | - |
| 17.10.2024 | 1,59 | 1,60 | 1,53 | 1,60 | 2,24% | - |
| 16.10.2024 | 1,54 | 1,57 | 1,51 | 1,56 | 2,63% | - |
| 15.10.2024 | 1,57 | 1,57 | 1,50 | 1,52 | -0,33% | - |
| 14.10.2024 | 1,54 | 1,54 | 1,50 | 1,53 | -0,65% | 15.432,00 |
| 11.10.2024 | 1,52 | 1,54 | 1,50 | 1,54 | 1,66% | - |
| 10.10.2024 | 1,49 | 1,52 | 1,48 | 1,51 | -2,89% | 2.000,00 |
| 09.10.2024 | 1,46 | 1,56 | 1,46 | 1,56 | 0,97% | - |
| 08.10.2024 | 1,50 | 1,55 | 1,49 | 1,54 | -1,91% | - |
| 07.10.2024 | 1,54 | 1,61 | 1,53 | 1,57 | -1,26% | - |
| 04.10.2024 | 1,55 | 1,62 | 1,55 | 1,59 | -0,31% | - |
| 03.10.2024 | 1,56 | 1,62 | 1,55 | 1,60 | -1,24% | - |
| 02.10.2024 | 1,54 | 1,63 | 1,54 | 1,62 | -0,62% | - |
| 01.10.2024 | 1,57 | 1,63 | 1,57 | 1,63 | 5,52% | - |
| 30.09.2024 | 1,58 | 1,69 | 1,54 | 1,54 | -5,81% | - |
| 27.09.2024 | 1,60 | 1,70 | 1,59 | 1,64 | 2,19% | - |
| 26.09.2024 | 1,51 | 1,69 | 1,51 | 1,60 | -0,62% | - |
| 25.09.2024 | 1,61 | 1,68 | 1,52 | 1,61 | 0,31% | 2.000,00 |
| 24.09.2024 | 1,52 | 1,69 | 1,52 | 1,61 | 0,00% | - |
| 23.09.2024 | 1,51 | 1,69 | 1,51 | 1,61 | 1,26% | - |
| 20.09.2024 | 1,59 | 1,68 | 1,59 | 1,59 | 0,32% | - |
| 19.09.2024 | 1,48 | 1,59 | 1,48 | 1,58 | 0,64% | - |
| 18.09.2024 | 1,48 | 1,57 | 1,48 | 1,57 | 0,32% | - |
| 17.09.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 2,29% | - |
| 16.09.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -0,65% | - |
| 13.09.2024 | 1,51 | 1,54 | 1,50 | 1,54 | -0,32% | - |
| 12.09.2024 | 1,53 | 1,56 | 1,51 | 1,55 | 0,65% | - |
| 11.09.2024 | 1,51 | 1,54 | 1,50 | 1,54 | -1,60% | - |
| 10.09.2024 | 1,53 | 1,56 | 1,52 | 1,56 | -1,27% | - |
| 09.09.2024 | 1,52 | 1,59 | 1,52 | 1,58 | -0,32% | - |
| 06.09.2024 | 1,58 | 1,60 | 1,51 | 1,59 | -1,55% | 25.000,00 |
| 05.09.2024 | 1,53 | 1,62 | 1,53 | 1,61 | 0,31% | - |
| 04.09.2024 | 1,61 | 1,62 | 1,61 | 1,61 | -0,93% | - |
| 03.09.2024 | 1,53 | 1,63 | 1,53 | 1,62 | -0,31% | - |
| 02.09.2024 | 1,53 | 1,63 | 1,53 | 1,63 | 2,52% | - |
| 30.08.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -5,65% | - |
| 29.08.2024 | 1,60 | 1,68 | 1,59 | 1,68 | 4,02% | 1.200,00 |
| 28.08.2024 | 1,52 | 1,62 | 1,52 | 1,62 | 3,19% | - |
| 27.08.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,00% | - |
| 26.08.2024 | 1,47 | 1,57 | 1,47 | 1,57 | 0,64% | - |
| 23.08.2024 | 1,55 | 1,58 | 1,55 | 1,56 | 3,32% | - |
| 22.08.2024 | 1,39 | 1,52 | 1,39 | 1,51 | 3,08% | - |
| 21.08.2024 | 1,38 | 1,47 | 1,38 | 1,46 | -0,68% | - |
| 20.08.2024 | 1,39 | 1,48 | 1,39 | 1,47 | 1,73% | - |
| 19.08.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -0,34% | - |
| 16.08.2024 | 1,46 | 1,47 | 1,45 | 1,45 | 0,35% | - |
| 15.08.2024 | 1,45 | 1,45 | 1,44 | 1,45 | -0,69% | - |
| 14.08.2024 | 1,37 | 1,46 | 1,37 | 1,46 | 0,69% | - |
| 13.08.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 6,25% | - |
| 12.08.2024 | 1,44 | 1,44 | 1,36 | 1,36 | -5,23% | - |
| 09.08.2024 | 1,44 | 1,44 | 1,42 | 1,44 | 0,35% | - |
| 08.08.2024 | 1,42 | 1,43 | 1,41 | 1,43 | -0,35% | - |
| 07.08.2024 | 1,42 | 1,44 | 1,41 | 1,44 | 1,77% | - |
| 06.08.2024 | 1,37 | 1,41 | 1,37 | 1,41 | -5,37% | - |
| 05.08.2024 | 1,43 | 1,49 | 1,37 | 1,49 | 2,76% | 459,00 |