55,000€
3,77%
Echtzeit-Aktienkurs Pro-Dex Inc.
Bid:
Ask:
Aktienkurse zur Pro-Dex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 54,00 | 59,75 | 52,75 | 56,25 | 1,35% | 20,00 |
| 10.04.2025 | 53,00 | 56,25 | 51,45 | 55,50 | 2,30% | - |
| 09.04.2025 | 49,45 | 56,00 | 48,70 | 54,25 | 7,53% | - |
| 08.04.2025 | 49,00 | 52,75 | 48,40 | 50,45 | 3,38% | 280,00 |
| 07.04.2025 | 45,50 | 50,85 | 43,60 | 48,80 | 5,17% | - |
| 04.04.2025 | 45,40 | 47,40 | 43,30 | 46,40 | 1,09% | - |
| 03.04.2025 | 49,95 | 50,25 | 43,80 | 45,90 | -10,00% | - |
| 02.04.2025 | 47,70 | 52,25 | 47,40 | 51,00 | 6,25% | - |
| 01.04.2025 | 45,10 | 48,10 | 44,90 | 48,00 | 5,73% | - |
| 31.03.2025 | 44,00 | 46,40 | 43,20 | 45,40 | 6,32% | - |
| 28.03.2025 | 46,20 | 46,70 | 42,70 | 42,70 | -10,01% | - |
| 27.03.2025 | 45,40 | 47,45 | 44,50 | 47,45 | 0,11% | - |
| 26.03.2025 | 46,40 | 47,90 | 44,80 | 47,40 | 0,74% | - |
| 25.03.2025 | 46,20 | 48,00 | 44,90 | 47,05 | 4,09% | - |
| 24.03.2025 | 45,10 | 46,80 | 44,70 | 45,20 | 2,26% | - |
| 21.03.2025 | 45,10 | 45,60 | 43,40 | 44,20 | -1,78% | - |
| 20.03.2025 | 45,60 | 47,00 | 43,70 | 45,00 | 0,45% | - |
| 19.03.2025 | 45,40 | 46,10 | 44,20 | 44,80 | 2,99% | - |
| 18.03.2025 | 44,90 | 45,90 | 43,50 | 43,50 | -0,23% | 5,00 |
| 17.03.2025 | 45,40 | 45,80 | 43,40 | 43,60 | -2,46% | 5,00 |
| 14.03.2025 | 42,50 | 46,30 | 41,90 | 44,70 | 9,29% | - |
| 13.03.2025 | 42,40 | 44,70 | 40,80 | 40,90 | -4,44% | 176,00 |
| 12.03.2025 | 43,40 | 45,20 | 41,30 | 42,80 | -2,73% | - |
| 11.03.2025 | 40,90 | 44,60 | 40,20 | 44,00 | -2,00% | 308,00 |
| 10.03.2025 | 37,30 | 45,00 | 37,10 | 44,90 | 20,05% | 203,00 |
| 07.03.2025 | 31,10 | 37,80 | 29,00 | 37,40 | 19,49% | - |
| 06.03.2025 | 31,60 | 37,90 | 30,10 | 31,30 | -1,26% | - |
| 05.03.2025 | 32,00 | 34,10 | 30,20 | 31,70 | -1,86% | - |
| 04.03.2025 | 34,60 | 34,70 | 32,00 | 32,30 | -6,38% | - |
| 03.03.2025 | 33,20 | 38,20 | 32,90 | 34,50 | 2,68% | - |
| 28.02.2025 | 32,40 | 33,60 | 31,00 | 33,60 | 4,02% | - |
| 27.02.2025 | 31,90 | 33,00 | 31,00 | 32,30 | 1,25% | - |
| 26.02.2025 | 32,20 | 33,20 | 31,50 | 31,90 | -0,31% | - |
| 25.02.2025 | 32,20 | 32,50 | 30,50 | 32,00 | -0,62% | - |
| 24.02.2025 | 30,40 | 33,00 | 29,80 | 32,20 | 4,89% | - |
| 21.02.2025 | 31,80 | 35,60 | 30,60 | 30,70 | -4,66% | - |
| 20.02.2025 | 32,50 | 34,70 | 31,20 | 32,20 | -2,13% | 54,00 |
| 19.02.2025 | 35,10 | 35,60 | 32,40 | 32,90 | -5,73% | 1,00 |
| 18.02.2025 | 34,60 | 36,40 | 32,90 | 34,90 | 0,58% | 900,00 |
| 17.02.2025 | 34,60 | 34,80 | 34,30 | 34,70 | 0,29% | - |
| 14.02.2025 | 33,40 | 35,00 | 32,60 | 34,60 | 3,90% | 120,00 |
| 13.02.2025 | 33,10 | 34,10 | 32,10 | 33,30 | 0,60% | - |
| 12.02.2025 | 34,50 | 34,70 | 30,10 | 33,10 | -5,16% | - |
| 11.02.2025 | 32,50 | 34,90 | 31,60 | 34,90 | 7,72% | - |
| 10.02.2025 | 32,60 | 35,30 | 31,10 | 32,40 | -0,92% | 100,00 |
| 07.02.2025 | 32,90 | 34,30 | 31,90 | 32,70 | 0,31% | 2.100,00 |
| 06.02.2025 | 31,20 | 34,70 | 30,90 | 32,60 | 3,82% | 400,00 |
| 05.02.2025 | 32,90 | 36,00 | 31,00 | 31,40 | -5,42% | - |
| 04.02.2025 | 34,20 | 35,00 | 32,70 | 33,20 | -4,05% | - |
| 03.02.2025 | 36,40 | 37,20 | 33,40 | 34,60 | -4,95% | 360,00 |
| 31.01.2025 | 41,20 | 43,70 | 35,10 | 36,40 | -11,86% | - |
| 30.01.2025 | 41,50 | 44,20 | 40,30 | 41,30 | -0,48% | - |
| 29.01.2025 | 39,40 | 43,30 | 39,20 | 41,50 | 4,27% | - |
| 28.01.2025 | 39,80 | 40,60 | 39,10 | 39,80 | -0,25% | - |
| 27.01.2025 | 38,00 | 40,50 | 37,60 | 39,90 | 1,79% | 174,00 |
| 24.01.2025 | 39,50 | 40,00 | 38,30 | 39,20 | -1,75% | - |
| 23.01.2025 | 39,80 | 40,50 | 39,30 | 39,90 | -0,99% | - |
| 22.01.2025 | 42,70 | 42,90 | 39,60 | 40,30 | -4,28% | - |
| 21.01.2025 | 42,20 | 45,20 | 41,70 | 42,10 | -0,47% | - |
| 20.01.2025 | 42,40 | 42,70 | 42,30 | 42,30 | -1,17% | - |
| 17.01.2025 | 43,10 | 44,60 | 41,30 | 42,80 | -0,70% | 25,00 |
| 16.01.2025 | 44,10 | 44,30 | 42,20 | 43,10 | -2,49% | - |
| 15.01.2025 | 43,80 | 44,50 | 42,90 | 44,20 | 0,91% | 1.000,00 |
| 14.01.2025 | 45,60 | 45,70 | 42,70 | 43,80 | -3,74% | - |
| 13.01.2025 | 45,50 | 47,75 | 44,80 | 45,50 | -0,22% | - |
| 10.01.2025 | 47,80 | 49,80 | 45,20 | 45,60 | -4,80% | - |
| 09.01.2025 | 47,80 | 48,20 | 47,70 | 47,90 | -1,44% | - |
| 08.01.2025 | 49,85 | 51,40 | 47,00 | 48,60 | -3,67% | - |
| 07.01.2025 | 55,50 | 55,75 | 48,30 | 50,45 | -9,91% | - |
| 06.01.2025 | 45,40 | 57,25 | 45,00 | 56,00 | 22,27% | 25,00 |
| 03.01.2025 | 44,90 | 47,75 | 44,10 | 45,80 | 1,10% | - |
| 02.01.2025 | 44,80 | 48,00 | 44,30 | 45,30 | -5,43% | - |
| 30.12.2024 | 47,90 | 48,10 | 47,70 | 47,90 | -0,42% | - |
| 27.12.2024 | 47,80 | 48,20 | 46,20 | 48,10 | 8,09% | 25,00 |
| 23.12.2024 | 46,40 | 46,70 | 43,50 | 44,50 | -3,89% | - |
| 20.12.2024 | 44,70 | 47,50 | 43,00 | 46,30 | 3,12% | - |
| 19.12.2024 | 43,70 | 46,80 | 41,70 | 44,90 | 2,51% | - |
| 18.12.2024 | 45,70 | 47,40 | 43,40 | 43,80 | -4,16% | - |
| 17.12.2024 | 47,10 | 47,30 | 44,30 | 45,70 | -2,35% | - |
| 16.12.2024 | 46,50 | 47,50 | 45,30 | 46,80 | 0,21% | - |
| 13.12.2024 | 46,90 | 47,20 | 43,60 | 46,70 | -0,85% | - |
| 12.12.2024 | 43,80 | 47,20 | 43,00 | 47,10 | 4,43% | - |
| 11.12.2024 | 45,80 | 47,70 | 44,60 | 45,10 | -4,45% | - |
| 10.12.2024 | 45,10 | 48,95 | 42,80 | 47,20 | 4,42% | - |
| 09.12.2024 | 51,05 | 51,15 | 43,40 | 45,20 | -12,23% | - |
| 06.12.2024 | 49,00 | 52,00 | 48,20 | 51,50 | 1,98% | - |
| 05.12.2024 | 47,00 | 51,75 | 47,00 | 50,50 | 4,34% | - |
| 04.12.2024 | 51,15 | 52,00 | 47,30 | 48,40 | 3,42% | 12,00 |
| 29.11.2024 | 47,50 | 48,70 | 46,20 | 46,80 | -1,89% | - |
| 28.11.2024 | 46,00 | 47,80 | 46,00 | 47,70 | 0,42% | - |
| 27.11.2024 | 47,60 | 49,55 | 45,60 | 47,50 | -0,21% | - |
| 26.11.2024 | 45,20 | 47,70 | 44,80 | 47,60 | 2,59% | - |
| 25.11.2024 | 43,00 | 46,70 | 42,70 | 46,40 | 4,27% | 148,00 |
| 22.11.2024 | 40,30 | 45,00 | 40,10 | 44,50 | 9,88% | 175,00 |
| 21.11.2024 | 44,30 | 45,10 | 40,20 | 40,50 | -9,60% | 300,00 |
| 20.11.2024 | 42,20 | 45,10 | 42,10 | 44,80 | 5,41% | 300,00 |
| 19.11.2024 | 39,70 | 43,60 | 38,50 | 42,50 | 6,25% | - |
| 18.11.2024 | 43,70 | 43,80 | 39,70 | 40,00 | -9,30% | 630,00 |
| 15.11.2024 | 44,20 | 46,10 | 43,40 | 44,10 | -3,29% | - |
| 14.11.2024 | 43,60 | 45,90 | 43,50 | 45,60 | 2,01% | 140,00 |