47,299$
1,83%
Echtzeit-Aktienkurs Pro-Dex
Bid:
Ask:
Aktienkurse zur Pro-Dex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 46,78 | 47,50 | 46,50 | 46,88 | 0,93% | 14.342,00 |
| 28.08.2025 | 46,00 | 47,46 | 45,78 | 46,45 | 2,09% | 19.140,00 |
| 27.08.2025 | 46,68 | 47,80 | 45,50 | 45,50 | -2,59% | 24.852,00 |
| 26.08.2025 | 46,03 | 47,42 | 45,69 | 46,71 | 1,08% | 22.817,00 |
| 25.08.2025 | 46,00 | 47,86 | 45,85 | 46,21 | 0,40% | 21.680,00 |
| 22.08.2025 | 47,75 | 48,45 | 45,32 | 46,03 | -4,11% | 36.424,00 |
| 21.08.2025 | 45,00 | 48,19 | 44,37 | 48,00 | 7,29% | 32.107,00 |
| 20.08.2025 | 43,95 | 44,74 | 43,50 | 44,74 | 1,87% | 13.852,00 |
| 19.08.2025 | 44,28 | 44,93 | 42,70 | 43,92 | -0,41% | 20.277,00 |
| 18.08.2025 | 42,43 | 45,21 | 42,26 | 44,10 | 3,21% | 28.340,00 |
| 15.08.2025 | 40,82 | 43,00 | 40,76 | 42,73 | 4,96% | 33.791,00 |
| 14.08.2025 | 42,34 | 42,34 | 40,71 | 40,71 | -3,85% | 32.371,00 |
| 13.08.2025 | 39,95 | 42,68 | 39,05 | 42,34 | 7,41% | 42.593,00 |
| 12.08.2025 | 38,56 | 39,76 | 36,00 | 39,42 | 2,63% | 125.307,00 |
| 11.08.2025 | 48,01 | 48,48 | 38,07 | 38,41 | -19,56% | 137.780,00 |
| 08.08.2025 | 46,77 | 48,77 | 46,50 | 47,75 | 2,62% | 22.316,00 |
| 07.08.2025 | 46,80 | 47,46 | 45,98 | 46,53 | 1,75% | 19.868,00 |
| 06.08.2025 | 45,49 | 45,94 | 43,74 | 45,73 | 1,42% | 24.268,00 |
| 05.08.2025 | 45,81 | 47,00 | 44,01 | 45,09 | -1,35% | 35.499,00 |
| 04.08.2025 | 47,43 | 48,64 | 45,55 | 45,71 | -3,47% | 57.239,00 |
| 01.08.2025 | 49,76 | 49,76 | 46,89 | 47,35 | -5,64% | 43.246,00 |
| 31.07.2025 | 50,74 | 51,74 | 50,01 | 50,18 | -0,20% | 27.633,00 |
| 30.07.2025 | 51,51 | 51,69 | 49,12 | 50,28 | -2,43% | 39.353,00 |
| 29.07.2025 | 54,89 | 56,50 | 51,53 | 51,53 | -3,68% | 63.890,00 |
| 28.07.2025 | 49,84 | 54,49 | 48,71 | 53,50 | 8,23% | 147.036,00 |
| 25.07.2025 | 50,41 | 50,41 | 49,01 | 49,43 | -0,78% | 17.780,00 |
| 24.07.2025 | 50,60 | 51,93 | 49,31 | 49,82 | -1,54% | 38.686,00 |
| 23.07.2025 | 48,47 | 50,92 | 48,31 | 50,60 | 6,15% | 24.829,00 |
| 22.07.2025 | 46,37 | 48,03 | 46,37 | 47,67 | 2,16% | 21.191,00 |
| 21.07.2025 | 46,66 | 47,36 | 46,17 | 46,66 | 1,02% | 23.139,00 |
| 18.07.2025 | 47,61 | 47,61 | 45,85 | 46,19 | -2,28% | 24.947,00 |
| 17.07.2025 | 47,90 | 48,02 | 46,30 | 47,27 | -0,55% | 34.341,00 |
| 16.07.2025 | 45,53 | 47,66 | 45,06 | 47,53 | 5,20% | 58.828,00 |
| 15.07.2025 | 46,02 | 46,50 | 43,62 | 45,18 | -2,27% | 66.451,00 |
| 14.07.2025 | 44,99 | 46,40 | 43,59 | 46,23 | 2,71% | 92.752,00 |
| 11.07.2025 | 47,21 | 47,25 | 44,71 | 45,01 | -5,76% | 43.593,00 |
| 10.07.2025 | 48,90 | 49,09 | 47,05 | 47,76 | -2,51% | 40.695,00 |
| 09.07.2025 | 47,72 | 49,00 | 46,38 | 48,99 | 2,72% | 56.880,00 |
| 08.07.2025 | 46,50 | 47,89 | 46,39 | 47,70 | 3,19% | 68.414,00 |
| 07.07.2025 | 47,83 | 48,99 | 46,02 | 46,22 | -3,35% | 111.901,00 |
| 03.07.2025 | 45,44 | 47,91 | 45,18 | 47,82 | 6,15% | 27.791,00 |
| 02.07.2025 | 43,21 | 45,50 | 43,21 | 45,05 | 3,35% | 43.133,00 |
| 01.07.2025 | 44,55 | 45,00 | 43,00 | 43,59 | 0,32% | 52.493,00 |
| 30.06.2025 | 44,68 | 45,86 | 43,10 | 43,45 | -3,19% | 101.477,00 |
| 27.06.2025 | 43,00 | 45,67 | 42,39 | 44,88 | 4,11% | 373.981,00 |
| 26.06.2025 | 42,15 | 43,88 | 42,00 | 43,11 | 2,25% | 68.654,00 |
| 25.06.2025 | 42,85 | 43,69 | 41,50 | 42,16 | -0,50% | 64.108,00 |
| 24.06.2025 | 41,66 | 42,93 | 41,31 | 42,37 | 1,32% | 95.469,00 |
| 23.06.2025 | 41,17 | 42,00 | 40,51 | 41,82 | 3,16% | 101.739,00 |
| 20.06.2025 | 40,88 | 41,65 | 40,49 | 40,54 | -0,73% | 19.842,00 |
| 18.06.2025 | 42,70 | 42,89 | 40,64 | 40,84 | -4,20% | 26.717,00 |
| 17.06.2025 | 39,92 | 43,12 | 39,92 | 42,63 | 5,08% | 58.979,00 |
| 16.06.2025 | 40,00 | 41,74 | 40,00 | 40,57 | 2,55% | 17.220,00 |
| 13.06.2025 | 40,60 | 41,00 | 39,52 | 39,56 | -3,31% | 24.785,00 |
| 12.06.2025 | 42,00 | 43,22 | 40,50 | 40,92 | -2,02% | 27.547,00 |
| 11.06.2025 | 42,57 | 43,38 | 41,76 | 41,76 | -1,16% | 45.480,00 |
| 10.06.2025 | 41,98 | 42,67 | 40,60 | 42,25 | 2,42% | 24.283,00 |
| 09.06.2025 | 42,96 | 42,96 | 41,19 | 41,25 | -3,87% | 30.102,00 |
| 06.06.2025 | 42,70 | 43,66 | 41,93 | 42,91 | 1,61% | 37.080,00 |
| 05.06.2025 | 41,25 | 42,63 | 41,03 | 42,23 | 2,38% | 37.091,00 |
| 04.06.2025 | 43,08 | 43,54 | 40,84 | 41,25 | -3,59% | 35.717,00 |
| 03.06.2025 | 39,67 | 43,66 | 39,50 | 42,79 | 9,03% | 53.733,00 |
| 02.06.2025 | 39,95 | 39,95 | 38,25 | 39,24 | -2,01% | 39.559,00 |
| 30.05.2025 | 40,10 | 41,50 | 38,61 | 40,05 | -0,76% | 34.484,00 |
| 29.05.2025 | 41,00 | 41,50 | 39,75 | 40,35 | -2,28% | 44.796,00 |
| 28.05.2025 | 44,63 | 44,63 | 41,14 | 41,29 | -6,39% | 47.692,00 |
| 27.05.2025 | 47,62 | 47,70 | 44,00 | 44,11 | -4,61% | 51.849,00 |
| 23.05.2025 | 44,51 | 46,73 | 44,50 | 46,24 | 1,36% | 32.196,00 |
| 22.05.2025 | 44,40 | 46,00 | 44,17 | 45,62 | 2,75% | 34.101,00 |
| 21.05.2025 | 44,70 | 45,99 | 44,31 | 44,40 | -0,38% | 49.171,00 |
| 20.05.2025 | 43,24 | 45,33 | 43,24 | 44,57 | 3,10% | 33.923,00 |
| 19.05.2025 | 42,80 | 44,25 | 42,80 | 43,23 | 0,26% | 27.433,00 |
| 16.05.2025 | 42,83 | 44,00 | 42,45 | 43,12 | 0,00% | 36.519,00 |
| 15.05.2025 | 43,49 | 45,16 | 43,07 | 43,12 | -0,51% | 31.046,00 |
| 14.05.2025 | 42,07 | 44,12 | 42,07 | 43,34 | 2,00% | 35.822,00 |
| 13.05.2025 | 40,48 | 43,01 | 40,19 | 42,49 | 5,51% | 79.008,00 |
| 12.05.2025 | 46,98 | 47,49 | 39,61 | 40,27 | -9,08% | 137.195,00 |
| 09.05.2025 | 43,09 | 45,29 | 43,00 | 44,29 | 2,10% | 30.731,00 |
| 08.05.2025 | 42,79 | 44,65 | 41,63 | 43,38 | 1,56% | 45.734,00 |
| 07.05.2025 | 45,88 | 46,04 | 42,50 | 42,72 | -4,65% | 48.350,00 |
| 06.05.2025 | 44,00 | 46,34 | 43,44 | 44,80 | -0,31% | 81.953,00 |
| 05.05.2025 | 46,66 | 51,95 | 43,93 | 44,94 | -2,01% | 156.361,00 |
| 02.05.2025 | 61,88 | 61,88 | 42,40 | 45,86 | -31,86% | 278.796,00 |
| 01.05.2025 | 66,09 | 67,87 | 65,14 | 67,30 | 2,47% | 26.842,00 |
| 30.04.2025 | 66,24 | 68,33 | 64,17 | 65,68 | -1,08% | 31.957,00 |
| 29.04.2025 | 69,15 | 70,25 | 65,73 | 66,40 | -3,77% | 44.992,00 |
| 28.04.2025 | 65,84 | 69,96 | 65,44 | 69,00 | 6,33% | 53.556,00 |
| 25.04.2025 | 66,55 | 67,89 | 62,46 | 64,89 | -3,03% | 54.417,00 |
| 24.04.2025 | 63,70 | 70,26 | 63,69 | 66,92 | 6,21% | 77.804,00 |
| 23.04.2025 | 64,86 | 66,43 | 62,98 | 63,01 | -0,71% | 44.644,00 |
| 22.04.2025 | 58,97 | 64,73 | 58,26 | 63,46 | 8,83% | 55.086,00 |
| 21.04.2025 | 60,01 | 61,25 | 57,75 | 58,31 | -4,14% | 35.715,00 |
| 17.04.2025 | 61,89 | 63,63 | 60,33 | 60,83 | -0,82% | 31.110,00 |
| 16.04.2025 | 63,49 | 64,96 | 60,15 | 61,33 | -4,08% | 37.335,00 |
| 15.04.2025 | 59,71 | 65,00 | 59,71 | 63,94 | 7,81% | 33.399,00 |
| 14.04.2025 | 65,16 | 65,16 | 56,39 | 59,31 | -6,20% | 68.603,00 |
| 11.04.2025 | 61,10 | 65,87 | 59,95 | 63,23 | 2,97% | 55.528,00 |
| 10.04.2025 | 58,42 | 62,46 | 58,32 | 61,41 | 4,72% | 52.819,00 |
| 09.04.2025 | 54,88 | 60,71 | 54,41 | 58,64 | 7,28% | 65.867,00 |
| 08.04.2025 | 55,34 | 57,16 | 53,05 | 54,66 | 3,07% | 59.651,00 |