1,340€
-1,47%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,38 | 1,59 | 1,38 | 1,42 | 1,07% | - |
27.03.2024 | 1,40 | 1,47 | 1,40 | 1,41 | -1,06% | 13.000,00 |
26.03.2024 | 1,38 | 1,59 | 1,38 | 1,42 | -3,40% | - |
25.03.2024 | 1,40 | 1,48 | 1,35 | 1,47 | 2,80% | - |
22.03.2024 | 1,40 | 1,45 | 1,40 | 1,43 | -2,39% | - |
21.03.2024 | 1,38 | 1,64 | 1,38 | 1,47 | 1,38% | - |
20.03.2024 | 1,40 | 1,59 | 1,39 | 1,45 | 1,05% | - |
19.03.2024 | 1,34 | 1,59 | 1,34 | 1,43 | 0,00% | - |
18.03.2024 | 1,39 | 1,62 | 1,38 | 1,43 | -0,35% | - |
15.03.2024 | 1,40 | 1,58 | 1,39 | 1,44 | 1,77% | - |
14.03.2024 | 1,36 | 1,58 | 1,36 | 1,41 | 1,44% | - |
13.03.2024 | 1,36 | 1,58 | 1,34 | 1,39 | -1,77% | 1.000,00 |
12.03.2024 | 1,33 | 1,43 | 1,33 | 1,42 | 0,00% | - |
11.03.2024 | 1,33 | 1,45 | 1,33 | 1,42 | -0,35% | - |
08.03.2024 | 1,38 | 1,58 | 1,38 | 1,42 | 1,07% | - |
07.03.2024 | 1,33 | 1,58 | 1,33 | 1,41 | -0,71% | - |
06.03.2024 | 1,39 | 1,58 | 1,39 | 1,42 | 0,00% | - |
05.03.2024 | 1,39 | 1,58 | 1,38 | 1,42 | 0,71% | - |
04.03.2024 | 1,37 | 1,58 | 1,36 | 1,41 | 1,08% | - |
01.03.2024 | 1,37 | 1,64 | 1,36 | 1,39 | -2,46% | - |
29.02.2024 | 1,38 | 1,64 | 1,34 | 1,43 | -0,70% | - |
28.02.2024 | 1,37 | 1,64 | 1,37 | 1,44 | 5,90% | 1.000,00 |
27.02.2024 | 1,32 | 1,58 | 1,32 | 1,36 | 0,00% | 1.000,00 |
26.02.2024 | 1,32 | 1,58 | 1,32 | 1,36 | 0,00% | - |
23.02.2024 | 1,27 | 1,58 | 1,27 | 1,36 | -1,09% | - |
22.02.2024 | 1,33 | 1,58 | 1,32 | 1,37 | 1,11% | - |
21.02.2024 | 1,32 | 1,37 | 0,95 | 1,36 | 0,74% | - |
20.02.2024 | 1,32 | 1,55 | 1,31 | 1,35 | -1,47% | - |
19.02.2024 | 1,33 | 1,55 | 1,32 | 1,37 | -0,73% | - |
16.02.2024 | 1,29 | 1,55 | 1,29 | 1,38 | 0,00% | 1.000,00 |
15.02.2024 | 1,30 | 1,55 | 1,30 | 1,38 | 1,85% | - |
14.02.2024 | 1,29 | 1,36 | 1,29 | 1,35 | -2,53% | - |
13.02.2024 | 1,29 | 1,55 | 1,29 | 1,39 | 0,00% | - |
12.02.2024 | 1,34 | 1,55 | 1,34 | 1,39 | 3,36% | - |
09.02.2024 | 1,30 | 1,37 | 1,30 | 1,34 | -1,83% | - |
08.02.2024 | 1,27 | 1,37 | 1,27 | 1,37 | 0,00% | - |
07.02.2024 | 1,32 | 1,55 | 1,32 | 1,37 | 1,49% | - |
06.02.2024 | 1,31 | 1,55 | 1,31 | 1,35 | -0,37% | - |
05.02.2024 | 1,31 | 1,55 | 1,31 | 1,35 | 0,00% | - |
02.02.2024 | 1,30 | 23,60 | 1,30 | 1,35 | 1,12% | - |
01.02.2024 | 1,26 | 23,01 | 1,26 | 1,34 | -0,74% | - |
31.01.2024 | 1,35 | 23,60 | 1,30 | 1,35 | 0,00% | 100,00 |
30.01.2024 | 1,35 | 24,80 | 1,34 | 1,35 | -0,74% | - |
29.01.2024 | 1,27 | 25,60 | 1,27 | 1,36 | 1,12% | - |
26.01.2024 | 1,35 | 25,60 | 1,34 | 1,34 | 0,00% | - |
25.01.2024 | 1,34 | 24,80 | 1,34 | 1,34 | 1,90% | - |
24.01.2024 | 1,32 | 24,30 | 1,32 | 1,32 | -1,13% | 1.650,00 |
23.01.2024 | 1,33 | 24,40 | 1,32 | 1,33 | -3,97% | - |
22.01.2024 | 1,39 | 25,60 | 1,37 | 1,39 | -2,12% | - |
19.01.2024 | 1,43 | 24,30 | 1,42 | 1,42 | -0,70% | - |
18.01.2024 | 1,42 | 23,72 | 1,42 | 1,43 | 0,00% | - |
17.01.2024 | 1,44 | 1,44 | 0,76 | 1,43 | -1,72% | - |
16.01.2024 | 1,45 | 23,82 | 1,44 | 1,45 | 0,00% | - |
15.01.2024 | 1,44 | 23,82 | 1,44 | 1,45 | 3,94% | - |
12.01.2024 | 1,40 | 23,02 | 1,40 | 1,40 | 1,82% | - |
11.01.2024 | 1,37 | 25,01 | 1,37 | 1,37 | 0,37% | - |
10.01.2024 | 1,38 | 25,01 | 1,37 | 1,37 | 0,00% | - |
09.01.2024 | 1,36 | 25,01 | 1,36 | 1,37 | 0,37% | - |
08.01.2024 | 1,28 | 25,01 | 1,28 | 1,36 | -1,09% | - |
05.01.2024 | 1,29 | 25,01 | 1,29 | 1,38 | -0,36% | - |
04.01.2024 | 1,38 | 1,38 | 0,73 | 1,38 | 2,60% | - |
03.01.2024 | 1,37 | 25,70 | 0,83 | 1,35 | -2,89% | 17.857,00 |
02.01.2024 | 1,29 | 25,01 | 1,29 | 1,39 | 3,75% | - |
29.12.2023 | 1,24 | 24,78 | 1,24 | 1,34 | 0,75% | - |
28.12.2023 | 1,24 | 24,38 | 1,24 | 1,33 | 0,76% | - |
27.12.2023 | 1,22 | 24,38 | 1,22 | 1,32 | 1,94% | - |
22.12.2023 | 1,28 | 1,30 | 1,26 | 1,29 | 0,78% | - |
21.12.2023 | 1,29 | 24,28 | 1,28 | 1,28 | -1,16% | 2.600,00 |
20.12.2023 | 1,21 | 24,28 | 1,21 | 1,30 | 2,37% | 1.000,00 |
19.12.2023 | 1,19 | 23,68 | 1,19 | 1,27 | 5,42% | 500,00 |
18.12.2023 | 1,29 | 24,28 | 1,20 | 1,20 | -6,25% | - |
15.12.2023 | 1,23 | 7,37 | 1,22 | 1,28 | -0,39% | 3.000,00 |
14.12.2023 | 1,18 | 24,37 | 1,18 | 1,29 | 4,05% | 58,00 |
13.12.2023 | 1,21 | 24,27 | 1,20 | 1,24 | -4,63% | - |
12.12.2023 | 1,26 | 25,57 | 1,26 | 1,30 | -2,26% | - |
11.12.2023 | 1,22 | 25,57 | 1,22 | 1,33 | -0,75% | 9.900,00 |
08.12.2023 | 1,30 | 23,57 | 1,29 | 1,34 | 11,25% | - |
07.12.2023 | 1,20 | 25,57 | 1,20 | 1,20 | -7,69% | - |
06.12.2023 | 1,26 | 25,57 | 1,26 | 1,30 | 5,69% | - |
05.12.2023 | 1,28 | 25,57 | 1,23 | 1,23 | -8,55% | - |
04.12.2023 | 1,34 | 23,01 | 1,30 | 1,35 | 1,89% | 900,00 |
01.12.2023 | 1,22 | 23,81 | 1,22 | 1,32 | 1,15% | 500,00 |
30.11.2023 | 1,26 | 25,60 | 1,26 | 1,31 | -2,25% | 3.000,00 |
29.11.2023 | 1,30 | 23,60 | 1,29 | 1,34 | 0,75% | - |
28.11.2023 | 1,29 | 23,60 | 1,29 | 1,33 | -0,75% | - |
27.11.2023 | 1,30 | 25,60 | 1,29 | 1,34 | 0,75% | - |
24.11.2023 | 1,30 | 23,60 | 1,29 | 1,33 | 0,00% | - |
23.11.2023 | 1,24 | 23,60 | 1,24 | 1,33 | 0,76% | - |
22.11.2023 | 1,32 | 2,69 | 1,31 | 1,32 | -2,59% | 1.000,00 |
21.11.2023 | 1,26 | 23,60 | 1,26 | 1,35 | -0,37% | - |
20.11.2023 | 1,31 | 24,30 | 1,31 | 1,36 | 0,00% | - |
17.11.2023 | 1,33 | 23,30 | 1,32 | 1,36 | -1,45% | 1.000,00 |
16.11.2023 | 1,34 | 24,40 | 1,34 | 1,38 | -1,43% | - |
15.11.2023 | 1,31 | 24,40 | 1,31 | 1,40 | 2,20% | - |
14.11.2023 | 1,35 | 24,39 | 1,35 | 1,37 | -1,44% | - |
13.11.2023 | 1,34 | 24,39 | 1,34 | 1,39 | 0,36% | - |
10.11.2023 | 1,34 | 23,71 | 1,34 | 1,38 | 0,36% | - |
09.11.2023 | 1,33 | 23,71 | 1,33 | 1,38 | 1,10% | - |
08.11.2023 | 1,28 | 23,71 | 1,28 | 1,36 | -2,51% | - |
07.11.2023 | 1,36 | 23,81 | 1,35 | 1,40 | -2,11% | - |