1,004$
3,45%
Echtzeit-Aktienkurs Pluri
Bid:
Ask:
Aktienkurse zur Pluri Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 0,97 | 1,04 | 0,97 | 1,01 | 4,02% | 4.579,00 |
| 28.09.2026 | 1,02 | 1,09 | 0,90 | 0,97 | -3,96% | 16.659,00 |
| 25.09.2026 | 1,13 | 1,16 | 1,01 | 1,01 | -3,81% | 5.056,00 |
| 24.09.2026 | 1,04 | 1,11 | 0,98 | 1,05 | -0,94% | 14.468,00 |
| 23.09.2026 | 1,08 | 1,08 | 1,01 | 1,06 | -3,64% | 14.811,00 |
| 22.09.2026 | 1,06 | 1,14 | 1,00 | 1,10 | 8,91% | 31.916,00 |
| 21.09.2026 | 1,08 | 1,15 | 1,01 | 1,01 | -6,48% | 8.297,00 |
| 18.09.2026 | 1,08 | 1,16 | 1,02 | 1,08 | 0,00% | 23.831,00 |
| 17.09.2026 | 1,06 | 1,14 | 1,06 | 1,08 | -5,26% | 41.594,00 |
| 16.09.2026 | 1,19 | 1,29 | 1,10 | 1,14 | -2,91% | 30.753,00 |
| 15.09.2026 | 1,26 | 1,31 | 1,14 | 1,17 | -5,31% | 12.873,00 |
| 14.09.2026 | 1,19 | 1,37 | 1,19 | 1,24 | 5,08% | 7.023,00 |
| 11.09.2026 | 1,23 | 1,31 | 1,18 | 1,18 | -6,35% | 9.629,00 |
| 10.09.2026 | 1,34 | 1,34 | 1,24 | 1,26 | -8,03% | 25.375,00 |
| 09.09.2026 | 1,26 | 1,39 | 1,25 | 1,37 | 7,87% | 7.404,00 |
| 08.09.2026 | 1,36 | 1,40 | 1,27 | 1,27 | -6,62% | 17.551,00 |
| 04.09.2026 | 1,41 | 1,45 | 1,31 | 1,36 | -0,73% | 15.450,00 |
| 03.09.2026 | 1,44 | 1,45 | 1,25 | 1,37 | -8,97% | 14.036,00 |
| 02.09.2026 | 1,51 | 1,52 | 1,38 | 1,51 | 3,08% | 35.921,00 |
| 01.09.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 0,69% | 3.675,00 |
| 31.08.2026 | 1,53 | 1,57 | 1,41 | 1,45 | -5,23% | 48.912,00 |
| 28.08.2026 | 1,52 | 1,63 | 1,46 | 1,53 | 0,00% | 24.332,00 |
| 27.08.2026 | 1,51 | 1,64 | 1,45 | 1,53 | 3,38% | 102.098,00 |
| 26.08.2026 | 1,63 | 1,63 | 1,48 | 1,48 | -10,84% | 96.492,00 |
| 25.08.2026 | 1,57 | 1,67 | 1,57 | 1,66 | 6,41% | 18.950,00 |
| 24.08.2026 | 1,68 | 1,71 | 1,55 | 1,56 | -8,77% | 38.168,00 |
| 21.08.2026 | 1,70 | 1,84 | 1,70 | 1,71 | -3,39% | 4.605,00 |
| 20.08.2026 | 1,75 | 1,77 | 1,72 | 1,77 | 0,57% | 15.212,00 |
| 19.08.2026 | 1,63 | 1,83 | 1,63 | 1,76 | 7,98% | 34.611,00 |
| 18.08.2026 | 1,60 | 1,63 | 1,59 | 1,63 | 1,87% | 10.558,00 |
| 17.08.2026 | 1,63 | 1,67 | 1,55 | 1,60 | 0,00% | 48.906,00 |
| 14.08.2026 | 1,66 | 1,72 | 1,60 | 1,60 | -3,67% | 2.988,00 |
| 13.08.2026 | 1,60 | 1,67 | 1,60 | 1,66 | 2,22% | 1.270,00 |
| 12.08.2026 | 1,75 | 1,75 | 1,63 | 1,63 | -7,14% | 14.606,00 |
| 11.08.2026 | 1,82 | 1,82 | 1,66 | 1,75 | -4,89% | 10.958,00 |
| 10.08.2026 | 1,82 | 1,85 | 1,77 | 1,84 | 1,10% | 14.943,00 |
| 07.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | 2.438,00 |
| 06.08.2026 | 1,75 | 1,83 | 1,75 | 1,81 | 4,02% | 5.142,00 |
| 05.08.2026 | 1,70 | 1,86 | 1,67 | 1,74 | 12,99% | 61.196,00 |
| 04.08.2026 | 1,63 | 1,63 | 1,54 | 1,54 | -2,22% | 35.683,00 |
| 03.08.2026 | 1,58 | 1,58 | 1,55 | 1,58 | 1,61% | 2.998,00 |
| 31.07.2026 | 1,61 | 1,64 | 1,45 | 1,55 | -0,64% | 36.003,00 |
| 30.07.2026 | 1,59 | 1,64 | 1,55 | 1,56 | -1,27% | 11.493,00 |
| 29.07.2026 | 1,67 | 1,67 | 1,55 | 1,58 | -5,95% | 10.407,00 |
| 28.07.2026 | 1,65 | 1,73 | 1,64 | 1,68 | 2,44% | 8.660,00 |
| 27.07.2026 | 1,79 | 1,79 | 1,60 | 1,64 | -7,87% | 28.407,00 |
| 24.07.2026 | 1,74 | 1,78 | 1,66 | 1,78 | -0,84% | 9.362,00 |
| 23.07.2026 | 1,83 | 1,87 | 1,75 | 1,80 | -2,97% | 12.065,00 |
| 22.07.2026 | 1,95 | 1,95 | 1,84 | 1,85 | -5,13% | 27.932,00 |
| 21.07.2026 | 1,84 | 1,95 | 1,84 | 1,95 | 7,14% | 30.505,00 |
| 20.07.2026 | 1,97 | 1,97 | 1,71 | 1,82 | -2,15% | 53.054,00 |
| 17.07.2026 | 1,85 | 2,01 | 1,81 | 1,86 | 3,33% | 37.334,00 |
| 16.07.2026 | 1,75 | 1,95 | 1,73 | 1,80 | 2,86% | 77.593,00 |
| 15.07.2026 | 1,68 | 1,75 | 1,67 | 1,75 | 4,17% | 13.720,00 |
| 14.07.2026 | 1,77 | 1,77 | 1,56 | 1,68 | 3,07% | 72.650,00 |
| 13.07.2026 | 1,91 | 1,91 | 1,60 | 1,63 | -4,96% | 50.282,00 |
| 10.07.2026 | 1,80 | 1,80 | 1,59 | 1,72 | -3,65% | 34.805,00 |
| 09.07.2026 | 2,00 | 2,00 | 1,78 | 1,78 | -6,32% | 71.596,00 |
| 08.07.2026 | 2,05 | 2,05 | 1,88 | 1,90 | -8,21% | 74.341,00 |
| 07.07.2026 | 2,24 | 2,24 | 2,07 | 2,07 | -5,05% | 5.264,00 |
| 06.07.2026 | 2,15 | 2,39 | 2,13 | 2,18 | 3,32% | 356.738,00 |
| 02.07.2026 | 2,11 | 2,14 | 2,11 | 2,11 | 0,96% | 2.218,00 |
| 01.07.2026 | 2,08 | 2,09 | 2,08 | 2,09 | 0,00% | 2.288,00 |
| 30.06.2026 | 2,10 | 2,17 | 2,09 | 2,09 | -2,79% | 6.364,00 |
| 29.06.2026 | 2,15 | 2,19 | 2,08 | 2,15 | 5,86% | 3.633,00 |
| 26.06.2026 | 2,07 | 2,22 | 1,99 | 2,03 | -5,97% | 19.238,00 |
| 25.06.2026 | 2,12 | 2,18 | 2,06 | 2,16 | 1,89% | 6.338,00 |
| 24.06.2026 | 2,06 | 2,12 | 2,06 | 2,12 | 1,19% | 995,00 |
| 23.06.2026 | 2,00 | 2,10 | 2,00 | 2,10 | 3,71% | 9.016,00 |
| 22.06.2026 | 2,10 | 2,10 | 2,00 | 2,02 | 0,00% | 14.512,00 |
| 18.06.2026 | 2,25 | 2,43 | 2,00 | 2,02 | -10,22% | 40.297,00 |
| 17.06.2026 | 2,26 | 2,27 | 2,25 | 2,25 | 0,00% | 8.604,00 |
| 16.06.2026 | 2,30 | 2,36 | 2,25 | 2,25 | -3,43% | 4.870,00 |
| 15.06.2026 | 2,30 | 2,42 | 2,30 | 2,33 | 2,64% | 5.530,00 |
| 12.06.2026 | 2,25 | 2,33 | 2,25 | 2,27 | 0,89% | 9.466,00 |
| 11.06.2026 | 2,26 | 2,29 | 2,25 | 2,25 | -0,44% | 10.899,00 |
| 10.06.2026 | 2,26 | 2,34 | 2,26 | 2,26 | -5,04% | 6.563,00 |
| 09.06.2026 | 2,36 | 2,57 | 2,28 | 2,38 | 3,03% | 6.636,00 |
| 08.06.2026 | 2,38 | 2,38 | 2,30 | 2,31 | -2,12% | 6.682,00 |
| 05.06.2026 | 2,41 | 2,44 | 2,35 | 2,36 | -0,84% | 7.168,00 |
| 04.06.2026 | 2,35 | 2,45 | 2,33 | 2,38 | 0,85% | 11.642,00 |
| 03.06.2026 | 2,34 | 2,36 | 2,33 | 2,36 | -0,21% | 3.057,00 |
| 02.06.2026 | 2,34 | 2,49 | 2,34 | 2,37 | 1,94% | 23.191,00 |
| 01.06.2026 | 2,43 | 2,50 | 2,30 | 2,32 | 0,00% | 49.663,00 |
| 29.05.2026 | 2,60 | 2,60 | 2,29 | 2,32 | -1,28% | 31.238,00 |
| 28.05.2026 | 2,34 | 2,35 | 2,30 | 2,35 | -0,42% | 9.178,00 |
| 27.05.2026 | 2,38 | 2,41 | 2,32 | 2,36 | 2,16% | 15.073,00 |
| 26.05.2026 | 2,42 | 2,45 | 2,25 | 2,31 | -2,70% | 14.163,00 |
| 22.05.2026 | 2,45 | 2,58 | 2,35 | 2,37 | 3,22% | 6.161,00 |
| 21.05.2026 | 2,56 | 2,56 | 2,22 | 2,30 | -11,54% | 26.452,00 |
| 20.05.2026 | 2,57 | 2,60 | 2,55 | 2,60 | 3,17% | 12.860,00 |
| 19.05.2026 | 2,22 | 2,79 | 2,22 | 2,52 | -19,23% | 69.551,00 |
| 18.05.2026 | 3,24 | 3,24 | 3,07 | 3,12 | -7,42% | 15.317,00 |
| 15.05.2026 | 3,30 | 3,55 | 3,30 | 3,37 | -0,88% | 7.998,00 |
| 14.05.2026 | 3,39 | 3,70 | 3,10 | 3,40 | -3,13% | 10.665,00 |
| 13.05.2026 | 3,71 | 3,76 | 2,92 | 3,51 | -0,85% | 21.370,00 |
| 12.05.2026 | 3,52 | 3,89 | 3,41 | 3,54 | 0,57% | 26.243,00 |
| 11.05.2026 | 3,42 | 3,53 | 3,42 | 3,52 | 1,00% | 8.812,00 |
| 08.05.2026 | 3,44 | 3,50 | 3,37 | 3,49 | 4,34% | 4.567,00 |
| 07.05.2026 | 3,34 | 3,39 | 3,34 | 3,34 | 1,21% | 1.935,00 |