51,015$
-0,88%
Echtzeit-Aktienkurs Pro-Dex Inc.
Bid:
Ask:
Aktienkurse zur Pro-Dex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 49,03 | 52,24 | 49,03 | 50,99 | 2,35% | 32.751,00 |
| 31.03.2026 | 48,21 | 50,01 | 47,05 | 49,82 | 5,19% | 11.321,00 |
| 30.03.2026 | 49,00 | 49,00 | 46,49 | 47,36 | -3,31% | 22.673,00 |
| 27.03.2026 | 48,79 | 50,06 | 46,52 | 48,98 | -0,65% | 30.676,00 |
| 26.03.2026 | 48,43 | 49,36 | 47,68 | 49,30 | 1,42% | 20.144,00 |
| 25.03.2026 | 50,75 | 51,30 | 47,95 | 48,61 | -2,76% | 21.770,00 |
| 24.03.2026 | 47,53 | 50,61 | 47,12 | 49,99 | 4,25% | 41.888,00 |
| 23.03.2026 | 47,13 | 47,98 | 45,81 | 47,95 | 3,03% | 26.693,00 |
| 20.03.2026 | 47,93 | 49,50 | 44,99 | 46,54 | -5,02% | 45.269,00 |
| 19.03.2026 | 48,51 | 49,75 | 47,00 | 49,00 | 0,06% | 17.087,00 |
| 18.03.2026 | 49,65 | 50,53 | 47,50 | 48,97 | -2,06% | 24.383,00 |
| 17.03.2026 | 49,98 | 51,00 | 48,61 | 50,00 | 0,75% | 32.609,00 |
| 16.03.2026 | 48,51 | 49,63 | 46,74 | 49,63 | 2,41% | 16.585,00 |
| 13.03.2026 | 49,31 | 51,82 | 47,50 | 48,46 | 3,50% | 40.861,00 |
| 12.03.2026 | 45,31 | 49,00 | 45,12 | 46,82 | 2,52% | 35.972,00 |
| 11.03.2026 | 44,75 | 47,60 | 43,64 | 45,67 | 2,12% | 58.396,00 |
| 10.03.2026 | 44,00 | 45,34 | 43,91 | 44,72 | -0,40% | 20.749,00 |
| 09.03.2026 | 45,01 | 45,90 | 43,91 | 44,90 | -0,86% | 16.894,00 |
| 06.03.2026 | 47,62 | 48,71 | 45,00 | 45,29 | -4,87% | 46.496,00 |
| 05.03.2026 | 46,73 | 47,61 | 45,65 | 47,61 | -0,92% | 19.167,00 |
| 04.03.2026 | 47,50 | 50,48 | 47,50 | 48,05 | 1,14% | 27.095,00 |
| 03.03.2026 | 46,00 | 47,81 | 44,80 | 47,51 | 2,99% | 26.365,00 |
| 02.03.2026 | 44,51 | 46,50 | 43,01 | 46,13 | 4,11% | 18.069,00 |
| 27.02.2026 | 43,61 | 44,88 | 43,61 | 44,31 | -0,83% | 21.616,00 |
| 26.02.2026 | 42,00 | 44,68 | 40,05 | 44,68 | 4,88% | 26.242,00 |
| 25.02.2026 | 42,00 | 42,60 | 40,78 | 42,60 | 1,55% | 22.908,00 |
| 24.02.2026 | 40,41 | 42,55 | 38,83 | 41,95 | 3,91% | 34.853,00 |
| 23.02.2026 | 39,73 | 40,75 | 39,50 | 40,37 | 2,15% | 16.795,00 |
| 20.02.2026 | 38,56 | 39,73 | 38,26 | 39,52 | 1,33% | 10.106,00 |
| 19.02.2026 | 40,93 | 41,09 | 38,45 | 39,00 | -4,08% | 20.363,00 |
| 18.02.2026 | 39,86 | 40,83 | 39,64 | 40,66 | 1,88% | 30.673,00 |
| 17.02.2026 | 39,96 | 40,20 | 39,36 | 39,91 | 1,09% | 13.743,00 |
| 13.02.2026 | 38,50 | 40,00 | 38,50 | 39,48 | 3,65% | 17.328,00 |
| 12.02.2026 | 38,18 | 38,78 | 37,53 | 38,09 | 0,16% | 17.221,00 |
| 11.02.2026 | 38,50 | 39,49 | 37,40 | 38,03 | 1,88% | 19.906,00 |
| 10.02.2026 | 39,93 | 39,97 | 37,07 | 37,33 | -5,97% | 29.714,00 |
| 09.02.2026 | 39,65 | 40,20 | 39,12 | 39,70 | 0,63% | 31.835,00 |
| 06.02.2026 | 39,35 | 40,50 | 39,00 | 39,45 | 2,60% | 20.828,00 |
| 05.02.2026 | 39,10 | 39,38 | 38,15 | 38,45 | -2,16% | 21.858,00 |
| 04.02.2026 | 40,20 | 40,20 | 38,76 | 39,30 | -1,82% | 35.882,00 |
| 03.02.2026 | 40,18 | 41,00 | 38,51 | 40,03 | -0,07% | 39.000,00 |
| 02.02.2026 | 38,87 | 40,43 | 38,87 | 40,06 | 2,12% | 33.787,00 |
| 30.01.2026 | 39,89 | 40,77 | 37,95 | 39,23 | -0,44% | 56.191,00 |
| 29.01.2026 | 39,89 | 39,89 | 38,66 | 39,41 | -0,04% | 13.051,00 |
| 28.01.2026 | 41,51 | 41,85 | 39,40 | 39,42 | -4,39% | 45.494,00 |
| 27.01.2026 | 40,87 | 42,00 | 40,50 | 41,23 | 0,88% | 30.002,00 |
| 26.01.2026 | 39,12 | 41,35 | 39,12 | 40,87 | 4,47% | 21.161,00 |
| 23.01.2026 | 39,45 | 40,00 | 38,55 | 39,12 | -3,22% | 12.323,00 |
| 22.01.2026 | 40,61 | 42,25 | 40,25 | 40,42 | -1,05% | 19.133,00 |
| 21.01.2026 | 41,40 | 41,54 | 39,61 | 40,85 | -2,11% | 23.662,00 |
| 20.01.2026 | 42,02 | 42,30 | 40,79 | 41,73 | -1,55% | 5.886,00 |
| 19.01.2026 | 42,48 | 42,50 | 42,38 | 42,39 | 0,37% | - |
| 16.01.2026 | 41,73 | 43,39 | 41,73 | 42,23 | 1,20% | 15.461,00 |
| 15.01.2026 | 41,20 | 42,36 | 40,03 | 41,73 | 1,58% | 32.840,00 |
| 14.01.2026 | 40,01 | 41,11 | 39,75 | 41,08 | 1,83% | 7.429,00 |
| 13.01.2026 | 43,62 | 43,69 | 39,98 | 40,34 | -6,77% | 38.380,00 |
| 12.01.2026 | 41,50 | 43,60 | 41,50 | 43,27 | 3,67% | 19.248,00 |
| 09.01.2026 | 41,55 | 41,93 | 40,19 | 41,74 | 1,07% | 53.028,00 |
| 08.01.2026 | 40,99 | 41,85 | 40,43 | 41,30 | 3,15% | 11.180,00 |
| 07.01.2026 | 40,90 | 41,65 | 39,71 | 40,04 | -2,34% | 41.341,00 |
| 06.01.2026 | 38,72 | 41,00 | 38,71 | 41,00 | 5,89% | 29.612,00 |
| 05.01.2026 | 38,05 | 39,65 | 37,58 | 38,72 | 2,65% | 21.118,00 |
| 02.01.2026 | 38,48 | 38,86 | 36,57 | 37,72 | -1,98% | 29.044,00 |
| 31.12.2025 | 38,88 | 38,88 | 37,52 | 38,48 | -0,30% | 29.030,00 |
| 30.12.2025 | 39,30 | 39,76 | 38,10 | 38,60 | -2,14% | 24.472,00 |
| 29.12.2025 | 39,26 | 40,37 | 38,49 | 39,44 | -0,03% | 19.689,00 |
| 26.12.2025 | 40,38 | 40,41 | 39,02 | 39,45 | -2,35% | 10.707,00 |
| 24.12.2025 | 43,30 | 43,30 | 39,50 | 40,40 | -2,38% | 62.536,00 |
| 23.12.2025 | 42,45 | 42,75 | 40,70 | 41,39 | -3,03% | 32.313,00 |
| 22.12.2025 | 41,00 | 47,40 | 41,00 | 42,68 | 10,64% | 48.747,00 |
| 19.12.2025 | 42,28 | 44,22 | 38,13 | 38,58 | -8,44% | 45.951,00 |
| 18.12.2025 | 43,96 | 43,96 | 41,50 | 42,13 | -2,30% | 21.516,00 |
| 17.12.2025 | 44,60 | 46,00 | 42,00 | 43,12 | -3,53% | 51.420,00 |
| 16.12.2025 | 43,48 | 45,13 | 43,48 | 44,70 | 2,05% | 47.387,00 |
| 15.12.2025 | 43,95 | 44,34 | 41,89 | 43,80 | 0,97% | 32.062,00 |
| 12.12.2025 | 43,50 | 44,49 | 42,67 | 43,38 | -0,42% | 34.031,00 |
| 11.12.2025 | 41,99 | 44,43 | 41,70 | 43,57 | 2,82% | 36.993,00 |
| 10.12.2025 | 41,40 | 42,84 | 41,40 | 42,37 | 1,58% | 22.668,00 |
| 09.12.2025 | 40,42 | 41,72 | 40,42 | 41,71 | 1,41% | 21.039,00 |
| 08.12.2025 | 39,99 | 41,21 | 39,72 | 41,13 | 2,26% | 15.161,00 |
| 05.12.2025 | 40,98 | 41,55 | 40,17 | 40,22 | -1,18% | 14.895,00 |
| 04.12.2025 | 39,56 | 40,99 | 39,34 | 40,70 | 3,93% | 19.587,00 |
| 03.12.2025 | 37,61 | 40,00 | 37,61 | 39,16 | 4,26% | 37.246,00 |
| 02.12.2025 | 37,58 | 37,92 | 37,00 | 37,56 | 0,24% | 29.439,00 |
| 01.12.2025 | 36,44 | 38,15 | 36,44 | 37,47 | 2,83% | 19.026,00 |
| 28.11.2025 | 37,66 | 37,73 | 35,22 | 36,44 | -0,87% | 14.505,00 |
| 26.11.2025 | 36,40 | 37,20 | 36,30 | 36,76 | 0,96% | 27.291,00 |
| 25.11.2025 | 33,28 | 36,55 | 33,28 | 36,41 | 10,33% | 48.594,00 |
| 24.11.2025 | 33,00 | 33,80 | 32,14 | 33,00 | 0,98% | 25.936,00 |
| 21.11.2025 | 30,55 | 33,11 | 30,55 | 32,68 | 6,71% | 41.888,00 |
| 20.11.2025 | 30,12 | 31,99 | 29,29 | 30,63 | 5,93% | 49.785,00 |
| 19.11.2025 | 30,76 | 30,76 | 28,81 | 28,91 | -4,02% | 32.743,00 |
| 18.11.2025 | 30,31 | 30,79 | 29,16 | 30,12 | -1,12% | 46.322,00 |
| 17.11.2025 | 31,89 | 32,71 | 30,14 | 30,46 | -5,09% | 30.570,00 |
| 14.11.2025 | 31,72 | 33,30 | 31,34 | 32,10 | 1,21% | 26.591,00 |
| 13.11.2025 | 32,40 | 32,40 | 31,51 | 31,71 | -2,43% | 19.765,00 |
| 12.11.2025 | 33,36 | 33,65 | 32,30 | 32,50 | -3,30% | 19.068,00 |
| 11.11.2025 | 32,48 | 34,47 | 31,48 | 33,61 | 3,32% | 33.224,00 |
| 10.11.2025 | 31,50 | 32,97 | 31,22 | 32,53 | 4,63% | 23.092,00 |
| 07.11.2025 | 31,94 | 32,48 | 30,95 | 31,09 | -4,25% | 46.430,00 |