12,080$
-0,49%
Echtzeit-Aktienkurs Perimeter Solutions Inc
Bid:
Ask:
Aktienkurse zur Perimeter Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 12,17 | 12,26 | 11,84 | 12,07 | -0,58% | 1.804.214,00 |
| 29.05.2025 | 12,01 | 12,26 | 11,97 | 12,14 | 1,42% | 1.099.112,00 |
| 28.05.2025 | 11,97 | 12,06 | 11,85 | 11,97 | 0,17% | 987.622,00 |
| 27.05.2025 | 11,81 | 11,98 | 11,75 | 11,95 | 1,88% | 809.893,00 |
| 23.05.2025 | 11,58 | 11,82 | 11,58 | 11,73 | -0,51% | 886.450,00 |
| 22.05.2025 | 11,64 | 11,86 | 11,61 | 11,79 | 0,77% | 792.980,00 |
| 21.05.2025 | 11,64 | 11,78 | 11,55 | 11,70 | -1,10% | 976.867,00 |
| 20.05.2025 | 11,85 | 11,92 | 11,80 | 11,83 | 0,08% | 804.132,00 |
| 19.05.2025 | 11,86 | 11,91 | 11,70 | 11,82 | -0,59% | 1.003.869,00 |
| 16.05.2025 | 11,87 | 11,96 | 11,57 | 11,89 | -0,67% | 1.303.964,00 |
| 15.05.2025 | 11,81 | 12,02 | 11,71 | 11,97 | 1,53% | 1.139.788,00 |
| 14.05.2025 | 11,98 | 12,09 | 11,78 | 11,79 | -3,12% | 1.007.665,00 |
| 13.05.2025 | 12,00 | 12,28 | 11,97 | 12,17 | 2,96% | 1.112.312,00 |
| 12.05.2025 | 11,98 | 12,11 | 11,61 | 11,82 | 1,72% | 901.950,00 |
| 09.05.2025 | 11,62 | 11,89 | 11,50 | 11,62 | -1,27% | 1.243.168,00 |
| 08.05.2025 | 11,01 | 11,88 | 10,57 | 11,77 | 14,83% | 1.575.912,00 |
| 07.05.2025 | 10,49 | 10,65 | 10,23 | 10,25 | -2,57% | 840.979,00 |
| 06.05.2025 | 10,52 | 10,66 | 10,43 | 10,52 | -1,13% | 565.470,00 |
| 05.05.2025 | 10,49 | 10,68 | 10,25 | 10,64 | 1,24% | 1.190.740,00 |
| 02.05.2025 | 10,39 | 10,62 | 10,23 | 10,51 | 2,84% | 972.169,00 |
| 01.05.2025 | 10,18 | 10,33 | 10,02 | 10,22 | 0,89% | 704.350,00 |
| 30.04.2025 | 10,15 | 10,15 | 9,98 | 10,13 | -1,07% | 772.644,00 |
| 29.04.2025 | 10,14 | 10,28 | 10,11 | 10,24 | 0,79% | 646.893,00 |
| 28.04.2025 | 10,17 | 10,34 | 10,05 | 10,16 | -0,39% | 612.048,00 |
| 25.04.2025 | 10,11 | 10,27 | 9,99 | 10,20 | -0,49% | 560.254,00 |
| 24.04.2025 | 10,25 | 10,37 | 10,07 | 10,25 | 1,08% | 1.319.462,00 |
| 23.04.2025 | 10,19 | 10,30 | 9,98 | 10,14 | 1,91% | 1.035.039,00 |
| 22.04.2025 | 9,82 | 10,07 | 9,75 | 9,95 | 2,90% | 1.023.227,00 |
| 21.04.2025 | 9,72 | 9,81 | 9,56 | 9,67 | -1,43% | 991.894,00 |
| 17.04.2025 | 9,88 | 10,02 | 9,79 | 9,81 | -1,01% | 783.146,00 |
| 16.04.2025 | 9,94 | 10,08 | 9,74 | 9,91 | -0,10% | 644.119,00 |
| 15.04.2025 | 9,93 | 10,00 | 9,76 | 9,92 | -0,60% | 718.988,00 |
| 14.04.2025 | 10,12 | 10,15 | 9,84 | 9,98 | 0,10% | 862.438,00 |
| 11.04.2025 | 9,73 | 10,07 | 9,56 | 9,97 | 2,78% | 1.050.847,00 |
| 10.04.2025 | 9,73 | 9,95 | 9,45 | 9,70 | -3,77% | 1.040.261,00 |
| 09.04.2025 | 9,21 | 10,28 | 9,15 | 10,08 | 9,33% | 1.535.470,00 |
| 08.04.2025 | 10,00 | 10,00 | 9,10 | 9,22 | -2,74% | 1.693.355,00 |
| 07.04.2025 | 8,87 | 9,89 | 8,76 | 9,48 | 1,39% | 2.059.362,00 |
| 04.04.2025 | 9,48 | 9,74 | 9,13 | 9,35 | -5,17% | 1.388.000,00 |
| 03.04.2025 | 10,06 | 10,30 | 9,78 | 9,86 | -6,01% | 1.379.873,00 |
| 02.04.2025 | 10,01 | 10,49 | 10,01 | 10,49 | 2,84% | 913.098,00 |
| 01.04.2025 | 10,07 | 10,36 | 9,97 | 10,20 | 1,29% | 936.298,00 |
| 31.03.2025 | 10,24 | 10,44 | 9,97 | 10,07 | -2,23% | 1.792.272,00 |
| 28.03.2025 | 10,54 | 10,56 | 10,12 | 10,30 | -3,01% | 1.756.685,00 |
| 27.03.2025 | 10,16 | 10,77 | 10,11 | 10,62 | 5,99% | 1.951.518,00 |
| 26.03.2025 | 10,08 | 10,57 | 9,89 | 10,02 | 9,99% | 2.366.405,00 |
| 25.03.2025 | 9,19 | 9,29 | 9,09 | 9,11 | -1,09% | 1.142.619,00 |
| 24.03.2025 | 9,17 | 9,35 | 9,07 | 9,21 | 1,88% | 1.138.724,00 |
| 21.03.2025 | 9,07 | 9,20 | 8,97 | 9,04 | -2,80% | 3.526.755,00 |
| 20.03.2025 | 9,08 | 9,50 | 9,07 | 9,30 | 0,32% | 860.622,00 |
| 19.03.2025 | 8,92 | 9,49 | 8,92 | 9,27 | 2,77% | 1.220.138,00 |
| 18.03.2025 | 9,00 | 9,09 | 8,90 | 9,02 | -0,77% | 922.921,00 |
| 17.03.2025 | 9,00 | 9,19 | 8,94 | 9,09 | -1,41% | 1.009.142,00 |
| 14.03.2025 | 9,22 | 9,32 | 9,07 | 9,22 | 2,10% | 1.282.737,00 |
| 13.03.2025 | 9,38 | 9,52 | 8,98 | 9,03 | -3,83% | 725.035,00 |
| 12.03.2025 | 9,36 | 9,54 | 9,23 | 9,39 | 2,40% | 717.546,00 |
| 11.03.2025 | 9,17 | 9,36 | 9,05 | 9,17 | 0,55% | 1.302.227,00 |
| 10.03.2025 | 9,10 | 9,31 | 8,95 | 9,12 | -2,77% | 1.203.728,00 |
| 07.03.2025 | 9,44 | 9,49 | 9,11 | 9,38 | -1,57% | 1.182.952,00 |
| 06.03.2025 | 9,46 | 9,59 | 9,36 | 9,53 | -0,94% | 1.035.327,00 |
| 05.03.2025 | 9,49 | 9,84 | 9,48 | 9,62 | 1,69% | 957.323,00 |
| 04.03.2025 | 9,65 | 9,83 | 9,44 | 9,46 | -4,44% | 1.196.302,00 |
| 03.03.2025 | 10,67 | 10,69 | 9,88 | 9,90 | -6,43% | 1.160.607,00 |
| 28.02.2025 | 10,17 | 10,65 | 10,14 | 10,58 | 3,73% | 1.270.261,00 |
| 27.02.2025 | 10,35 | 10,45 | 10,19 | 10,20 | -1,45% | 1.175.409,00 |
| 26.02.2025 | 10,19 | 10,41 | 10,15 | 10,35 | 1,67% | 1.274.879,00 |
| 25.02.2025 | 10,25 | 10,42 | 10,06 | 10,18 | -0,68% | 1.265.802,00 |
| 24.02.2025 | 10,00 | 10,36 | 9,90 | 10,25 | 2,50% | 1.494.213,00 |
| 21.02.2025 | 10,92 | 11,12 | 9,87 | 10,00 | -7,58% | 1.917.592,00 |
| 20.02.2025 | 12,03 | 12,50 | 10,80 | 10,82 | -7,99% | 1.885.562,00 |
| 19.02.2025 | 11,76 | 11,99 | 11,65 | 11,76 | -1,67% | 776.871,00 |
| 18.02.2025 | 12,07 | 12,13 | 11,86 | 11,96 | 0,76% | 724.271,00 |
| 14.02.2025 | 12,01 | 12,09 | 11,86 | 11,87 | -0,67% | 531.936,00 |
| 13.02.2025 | 11,84 | 11,96 | 11,71 | 11,95 | 1,27% | 554.278,00 |
| 12.02.2025 | 11,75 | 11,86 | 11,67 | 11,80 | -1,26% | 742.146,00 |
| 11.02.2025 | 11,65 | 12,01 | 11,65 | 11,95 | 1,10% | 727.776,00 |
| 10.02.2025 | 12,15 | 12,15 | 11,72 | 11,82 | -2,23% | 958.817,00 |
| 07.02.2025 | 12,05 | 12,21 | 11,94 | 12,09 | 0,33% | 832.024,00 |
| 06.02.2025 | 12,04 | 12,06 | 11,85 | 12,05 | 0,42% | 670.686,00 |
| 05.02.2025 | 12,14 | 12,21 | 11,92 | 12,00 | -0,99% | 782.862,00 |
| 04.02.2025 | 12,09 | 12,26 | 12,04 | 12,12 | 1,17% | 805.760,00 |
| 03.02.2025 | 12,19 | 12,28 | 11,91 | 11,98 | -4,16% | 1.221.459,00 |
| 31.01.2025 | 12,69 | 12,97 | 12,42 | 12,50 | -1,81% | 1.153.473,00 |
| 30.01.2025 | 12,69 | 12,91 | 12,60 | 12,73 | 0,87% | 490.353,00 |
| 29.01.2025 | 12,67 | 12,89 | 12,45 | 12,62 | -1,17% | 669.731,00 |
| 28.01.2025 | 12,82 | 12,92 | 12,50 | 12,77 | -0,39% | 728.028,00 |
| 27.01.2025 | 13,41 | 13,57 | 12,78 | 12,82 | -4,40% | 1.026.678,00 |
| 24.01.2025 | 13,55 | 13,67 | 13,39 | 13,41 | -0,89% | 862.520,00 |
| 23.01.2025 | 13,79 | 13,95 | 13,46 | 13,53 | -2,73% | 1.405.786,00 |
| 22.01.2025 | 13,80 | 14,04 | 13,60 | 13,91 | 0,80% | 911.472,00 |
| 21.01.2025 | 13,98 | 14,05 | 13,50 | 13,80 | -0,43% | 1.216.187,00 |
| 17.01.2025 | 13,49 | 13,98 | 13,39 | 13,86 | 3,59% | 1.748.486,00 |
| 16.01.2025 | 13,47 | 13,64 | 13,32 | 13,38 | -1,69% | 1.477.627,00 |
| 15.01.2025 | 13,34 | 13,62 | 13,06 | 13,61 | 4,85% | 2.651.562,00 |
| 14.01.2025 | 13,03 | 13,38 | 12,84 | 12,98 | 0,62% | 2.068.059,00 |
| 13.01.2025 | 13,00 | 13,40 | 12,64 | 12,90 | 2,14% | 1.909.565,00 |
| 10.01.2025 | 12,59 | 12,90 | 12,43 | 12,63 | 5,43% | 2.509.891,00 |
| 08.01.2025 | 11,83 | 12,95 | 11,62 | 11,98 | 2,22% | 2.594.575,00 |
| 07.01.2025 | 12,12 | 12,15 | 11,59 | 11,72 | -3,14% | 690.388,00 |
| 06.01.2025 | 12,40 | 12,43 | 11,70 | 12,10 | -2,42% | 1.058.810,00 |