22,600$
0,94%
Echtzeit-Aktienkurs Perimeter Solutions Inc
Bid:
Ask:
Aktienkurse zur Perimeter Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 21,95 | 22,52 | 21,78 | 22,52 | 0,58% | 1.427.224,00 |
| 29.08.2025 | 22,09 | 22,50 | 21,88 | 22,39 | 1,68% | 1.303.950,00 |
| 28.08.2025 | 21,76 | 22,06 | 21,50 | 22,02 | 1,01% | 2.278.980,00 |
| 27.08.2025 | 21,32 | 21,80 | 21,28 | 21,80 | 1,25% | 1.241.921,00 |
| 26.08.2025 | 21,36 | 21,93 | 21,35 | 21,53 | 1,51% | 2.362.206,00 |
| 25.08.2025 | 19,92 | 21,21 | 19,80 | 21,21 | 8,88% | 2.347.098,00 |
| 22.08.2025 | 18,81 | 19,65 | 18,68 | 19,48 | 4,23% | 1.291.755,00 |
| 21.08.2025 | 18,42 | 18,72 | 18,41 | 18,69 | 1,47% | 820.222,00 |
| 20.08.2025 | 18,52 | 18,71 | 18,04 | 18,42 | -0,59% | 898.558,00 |
| 19.08.2025 | 18,59 | 18,77 | 18,37 | 18,53 | -0,64% | 923.986,00 |
| 18.08.2025 | 18,58 | 18,75 | 18,46 | 18,65 | 0,48% | 909.384,00 |
| 15.08.2025 | 18,50 | 18,74 | 18,25 | 18,56 | 0,22% | 1.180.333,00 |
| 14.08.2025 | 18,51 | 18,69 | 18,33 | 18,52 | 0,05% | 1.391.338,00 |
| 13.08.2025 | 18,10 | 18,52 | 17,74 | 18,51 | 2,27% | 1.332.836,00 |
| 12.08.2025 | 17,82 | 18,24 | 17,67 | 18,10 | 1,63% | 1.625.626,00 |
| 11.08.2025 | 17,95 | 18,27 | 17,60 | 17,81 | -1,06% | 1.239.250,00 |
| 08.08.2025 | 16,96 | 18,13 | 16,96 | 18,00 | 6,76% | 1.970.224,00 |
| 07.08.2025 | 16,61 | 17,32 | 16,00 | 16,86 | 6,57% | 1.453.140,00 |
| 06.08.2025 | 16,01 | 16,02 | 15,69 | 15,82 | -0,88% | 1.272.109,00 |
| 05.08.2025 | 15,98 | 16,06 | 15,79 | 15,96 | 1,14% | 752.465,00 |
| 04.08.2025 | 15,73 | 15,87 | 15,62 | 15,78 | 0,90% | 606.859,00 |
| 01.08.2025 | 15,76 | 15,82 | 15,43 | 15,64 | -3,04% | 1.103.314,00 |
| 31.07.2025 | 15,99 | 16,27 | 15,75 | 16,13 | 0,81% | 901.839,00 |
| 30.07.2025 | 16,36 | 16,50 | 15,96 | 16,00 | -1,78% | 790.966,00 |
| 29.07.2025 | 16,75 | 16,75 | 16,13 | 16,29 | -1,45% | 1.292.085,00 |
| 28.07.2025 | 16,91 | 16,91 | 16,43 | 16,53 | -1,96% | 643.420,00 |
| 25.07.2025 | 16,89 | 16,91 | 16,60 | 16,86 | 0,42% | 624.365,00 |
| 24.07.2025 | 16,78 | 17,01 | 16,65 | 16,79 | -1,12% | 904.556,00 |
| 23.07.2025 | 16,93 | 17,01 | 16,69 | 16,98 | 1,13% | 852.673,00 |
| 22.07.2025 | 17,22 | 17,28 | 16,51 | 16,79 | -2,50% | 1.465.957,00 |
| 21.07.2025 | 17,31 | 17,40 | 17,07 | 17,22 | 0,94% | 851.877,00 |
| 18.07.2025 | 17,17 | 17,24 | 17,00 | 17,06 | -0,12% | 1.221.696,00 |
| 17.07.2025 | 16,68 | 17,14 | 16,63 | 17,08 | 2,40% | 1.149.525,00 |
| 16.07.2025 | 16,27 | 16,81 | 16,10 | 16,68 | 2,39% | 1.315.380,00 |
| 15.07.2025 | 16,81 | 16,81 | 16,21 | 16,29 | -2,46% | 1.536.365,00 |
| 14.07.2025 | 16,08 | 16,71 | 16,08 | 16,70 | 2,96% | 995.035,00 |
| 11.07.2025 | 16,29 | 16,32 | 15,91 | 16,22 | -0,49% | 923.696,00 |
| 10.07.2025 | 16,00 | 16,33 | 15,90 | 16,30 | 2,45% | 1.599.505,00 |
| 09.07.2025 | 15,66 | 15,92 | 15,37 | 15,91 | 4,12% | 1.283.444,00 |
| 08.07.2025 | 15,39 | 15,44 | 15,00 | 15,28 | -0,07% | 1.487.734,00 |
| 07.07.2025 | 15,31 | 15,67 | 15,10 | 15,29 | -0,65% | 1.291.134,00 |
| 03.07.2025 | 15,26 | 15,46 | 15,11 | 15,39 | 0,79% | 990.152,00 |
| 02.07.2025 | 14,57 | 15,33 | 14,39 | 15,27 | 8,53% | 2.045.151,00 |
| 01.07.2025 | 13,80 | 14,24 | 13,79 | 14,07 | 1,08% | 1.105.775,00 |
| 30.06.2025 | 14,18 | 14,30 | 13,87 | 13,92 | -0,43% | 1.447.327,00 |
| 27.06.2025 | 13,87 | 14,02 | 13,74 | 13,98 | 0,29% | 2.131.286,00 |
| 26.06.2025 | 13,77 | 14,09 | 13,77 | 13,94 | 1,46% | 1.016.167,00 |
| 25.06.2025 | 13,79 | 13,85 | 13,55 | 13,74 | -0,79% | 715.644,00 |
| 24.06.2025 | 13,76 | 14,03 | 13,63 | 13,85 | 0,65% | 906.029,00 |
| 23.06.2025 | 13,30 | 13,80 | 13,19 | 13,76 | 3,61% | 752.467,00 |
| 20.06.2025 | 13,31 | 13,50 | 13,16 | 13,28 | 0,30% | 2.714.936,00 |
| 18.06.2025 | 13,09 | 13,36 | 13,06 | 13,24 | 0,84% | 787.857,00 |
| 17.06.2025 | 13,25 | 13,40 | 13,12 | 13,13 | -0,91% | 699.366,00 |
| 16.06.2025 | 13,19 | 13,41 | 13,05 | 13,25 | 0,76% | 1.066.434,00 |
| 13.06.2025 | 13,38 | 13,52 | 13,07 | 13,15 | -2,08% | 626.758,00 |
| 12.06.2025 | 13,35 | 13,69 | 13,19 | 13,43 | -1,47% | 842.187,00 |
| 11.06.2025 | 13,34 | 13,78 | 13,30 | 13,63 | 2,48% | 1.222.195,00 |
| 10.06.2025 | 13,07 | 13,34 | 13,07 | 13,30 | 2,23% | 753.593,00 |
| 09.06.2025 | 12,86 | 13,13 | 12,77 | 13,01 | 1,64% | 1.161.501,00 |
| 06.06.2025 | 12,82 | 12,88 | 12,69 | 12,80 | 1,19% | 809.955,00 |
| 05.06.2025 | 12,29 | 12,72 | 12,26 | 12,65 | 3,27% | 838.179,00 |
| 04.06.2025 | 12,31 | 12,48 | 12,20 | 12,25 | -1,21% | 1.021.604,00 |
| 03.06.2025 | 12,21 | 12,53 | 12,17 | 12,40 | 2,23% | 1.015.908,00 |
| 02.06.2025 | 12,10 | 12,23 | 12,00 | 12,13 | 0,50% | 908.924,00 |
| 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 |