1,250€
4,17%
Echtzeit-Aktienkurs PT United Tractors Tbk
Bid:
Ask:
Aktienkurse zur PT United Tractors Tbk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2023 | 1,38 | 25,01 | 1,38 | 1,43 | 0,71% | - |
| 03.11.2023 | 1,39 | 25,01 | 1,39 | 1,42 | 0,00% | - |
| 02.11.2023 | 1,39 | 24,21 | 1,38 | 1,42 | -1,39% | - |
| 01.11.2023 | 1,40 | 25,01 | 1,40 | 1,44 | -4,33% | - |
| 31.10.2023 | 1,45 | 23,02 | 1,44 | 1,50 | 3,09% | - |
| 30.10.2023 | 1,47 | 25,01 | 1,41 | 1,46 | -4,28% | - |
| 27.10.2023 | 1,54 | 10,54 | 1,50 | 1,52 | -2,25% | - |
| 26.10.2023 | 1,47 | 1,57 | 1,47 | 1,56 | -1,58% | - |
| 25.10.2023 | 1,49 | 1,58 | 1,49 | 1,58 | 4,98% | - |
| 24.10.2023 | 1,49 | 1,51 | 1,48 | 1,51 | 2,03% | - |
| 23.10.2023 | 1,50 | 6,47 | 1,48 | 1,48 | -4,22% | - |
| 20.10.2023 | 1,55 | 1,55 | 1,54 | 1,54 | -1,60% | - |
| 19.10.2023 | 1,57 | 1,58 | 1,57 | 1,57 | -1,57% | - |
| 18.10.2023 | 1,59 | 6,98 | 1,58 | 1,59 | 5,30% | - |
| 17.10.2023 | 1,51 | 1,60 | 1,51 | 1,51 | -83,51% | - |
| 16.10.2023 | 1,59 | 9,16 | 1,59 | 9,16 | 477,60% | - |
| 13.10.2023 | 1,58 | 1,59 | 1,58 | 1,59 | 0,96% | - |
| 12.10.2023 | 1,56 | 1,58 | 1,56 | 1,57 | 5,37% | - |
| 11.10.2023 | 1,58 | 1,59 | 1,49 | 1,49 | -2,61% | - |
| 10.10.2023 | 1,53 | 10,15 | 1,53 | 1,53 | 0,00% | - |
| 09.10.2023 | 1,62 | 1,63 | 1,53 | 1,53 | 0,00% | - |
| 06.10.2023 | 1,60 | 1,62 | 1,53 | 1,53 | 1,32% | - |
| 05.10.2023 | 1,52 | 1,61 | 1,51 | 1,51 | -5,92% | - |
| 04.10.2023 | 1,66 | 1,66 | 1,61 | 1,61 | -8,29% | - |
| 03.10.2023 | 1,66 | 1,75 | 1,66 | 1,75 | 2,94% | 1.429,00 |
| 02.10.2023 | 1,71 | 1,71 | 1,70 | 1,70 | 0,00% | 200,00 |
| 29.09.2023 | 1,72 | 1,74 | 1,70 | 1,70 | -1,16% | - |
| 28.09.2023 | 1,73 | 1,74 | 1,72 | 1,72 | -0,58% | - |
| 27.09.2023 | 1,70 | 1,74 | 1,70 | 1,73 | 1,76% | - |
| 26.09.2023 | 1,73 | 1,73 | 1,69 | 1,70 | -2,02% | - |
| 25.09.2023 | 1,72 | 1,74 | 1,72 | 1,74 | 5,15% | - |
| 22.09.2023 | 1,65 | 1,74 | 1,65 | 1,65 | 0,61% | - |
| 21.09.2023 | 1,64 | 23,12 | 1,64 | 1,64 | -6,29% | - |
| 20.09.2023 | 1,74 | 1,75 | 1,74 | 1,75 | 7,36% | - |
| 19.09.2023 | 1,72 | 1,72 | 1,63 | 1,63 | -0,61% | - |
| 18.09.2023 | 1,64 | 1,73 | 1,64 | 1,64 | -3,53% | - |
| 15.09.2023 | 1,69 | 1,71 | 1,69 | 1,70 | 0,89% | - |
| 14.09.2023 | 1,57 | 1,69 | 1,57 | 1,69 | 2,43% | - |
| 13.09.2023 | 1,65 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 12.09.2023 | 1,64 | 1,65 | 1,64 | 1,65 | 0,92% | - |
| 11.09.2023 | 1,64 | 1,64 | 1,63 | 1,63 | -1,81% | - |
| 08.09.2023 | 1,66 | 1,67 | 1,66 | 1,66 | 6,41% | - |
| 07.09.2023 | 1,65 | 1,66 | 1,56 | 1,56 | -1,27% | - |
| 06.09.2023 | 1,67 | 1,68 | 1,58 | 1,58 | -4,82% | - |
| 05.09.2023 | 1,57 | 1,67 | 1,57 | 1,66 | 1,53% | - |
| 04.09.2023 | 1,63 | 1,64 | 1,63 | 1,64 | 2,51% | - |
| 01.09.2023 | 1,50 | 1,60 | 1,50 | 1,60 | 0,95% | - |
| 31.08.2023 | 1,57 | 1,59 | 1,57 | 1,58 | 0,32% | - |
| 30.08.2023 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 29.08.2023 | 1,51 | 1,60 | 1,51 | 1,59 | -0,63% | - |
| 28.08.2023 | 1,56 | 1,60 | 1,56 | 1,60 | 1,27% | - |
| 25.08.2023 | 1,54 | 1,59 | 1,54 | 1,58 | -3,08% | - |
| 24.08.2023 | 1,54 | 1,63 | 1,54 | 1,63 | 1,56% | - |
| 23.08.2023 | 1,60 | 1,70 | 1,60 | 1,60 | -3,90% | - |
| 22.08.2023 | 1,63 | 1,67 | 1,61 | 1,67 | 4,72% | 1.500,00 |
| 21.08.2023 | 1,61 | 1,64 | 1,59 | 1,59 | -2,15% | - |
| 18.08.2023 | 1,61 | 1,64 | 1,58 | 1,63 | -1,22% | - |
| 17.08.2023 | 1,65 | 1,65 | 1,64 | 1,65 | 0,92% | - |
| 16.08.2023 | 1,56 | 1,64 | 1,56 | 1,63 | 4,49% | - |
| 15.08.2023 | 1,56 | 1,64 | 1,56 | 1,56 | 1,30% | - |
| 14.08.2023 | 1,58 | 1,64 | 1,54 | 1,54 | -1,28% | - |
| 11.08.2023 | 1,60 | 1,64 | 1,56 | 1,56 | -1,89% | - |
| 10.08.2023 | 1,59 | 1,64 | 1,59 | 1,59 | 0,00% | - |
| 09.08.2023 | 1,59 | 1,64 | 1,59 | 1,59 | -0,62% | - |
| 08.08.2023 | 1,57 | 1,64 | 1,57 | 1,60 | -2,44% | - |
| 07.08.2023 | 1,61 | 1,70 | 1,61 | 1,64 | -2,67% | - |
| 04.08.2023 | 1,59 | 1,70 | 1,59 | 1,69 | 7,32% | - |
| 03.08.2023 | 1,61 | 1,64 | 1,57 | 1,57 | -4,85% | - |
| 02.08.2023 | 1,51 | 1,65 | 1,51 | 1,65 | 0,00% | 1.000,00 |
| 01.08.2023 | 1,63 | 1,67 | 1,63 | 1,65 | -0,90% | 375,00 |
| 31.07.2023 | 1,68 | 1,68 | 1,63 | 1,67 | 3,10% | 1.600,00 |
| 28.07.2023 | 1,56 | 1,63 | 1,56 | 1,62 | -0,62% | - |
| 27.07.2023 | 1,62 | 1,63 | 1,60 | 1,63 | 1,56% | - |
| 26.07.2023 | 1,60 | 1,62 | 1,59 | 1,60 | 2,89% | - |
| 25.07.2023 | 1,54 | 1,56 | 1,54 | 1,56 | 4,36% | - |
| 24.07.2023 | 1,53 | 1,56 | 1,49 | 1,49 | 2,05% | - |