32,280$
-0,62%
Echtzeit-Aktienkurs Perimeter Solutions Inc
Bid:
Ask:
Aktienkurse zur Perimeter Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,63 | 32,92 | 31,71 | 32,28 | -0,62% | 1.389.511,00 |
| 28.05.2026 | 31,70 | 32,49 | 31,20 | 32,48 | 2,62% | 741.836,00 |
| 27.05.2026 | 31,25 | 32,79 | 30,74 | 31,65 | 0,89% | 1.099.967,00 |
| 26.05.2026 | 31,30 | 31,67 | 30,60 | 31,37 | 0,87% | 1.312.908,00 |
| 22.05.2026 | 31,64 | 31,77 | 30,54 | 31,10 | -0,96% | 1.266.852,00 |
| 21.05.2026 | 33,16 | 33,31 | 31,32 | 31,40 | -6,27% | 1.302.538,00 |
| 20.05.2026 | 34,07 | 34,42 | 33,31 | 33,50 | -0,71% | 1.430.482,00 |
| 19.05.2026 | 33,03 | 33,86 | 32,35 | 33,74 | 0,90% | 1.139.954,00 |
| 18.05.2026 | 33,32 | 34,51 | 33,05 | 33,44 | 0,63% | 1.121.700,00 |
| 15.05.2026 | 33,40 | 33,87 | 32,46 | 33,23 | -2,26% | 1.479.304,00 |
| 14.05.2026 | 33,97 | 34,89 | 33,31 | 34,00 | 0,27% | 1.672.293,00 |
| 13.05.2026 | 32,69 | 34,04 | 32,31 | 33,91 | 5,64% | 1.892.284,00 |
| 12.05.2026 | 31,79 | 32,22 | 30,92 | 32,10 | -0,19% | 1.431.601,00 |
| 11.05.2026 | 32,04 | 34,29 | 31,90 | 32,16 | 1,23% | 1.641.704,00 |
| 08.05.2026 | 30,10 | 32,02 | 29,38 | 31,77 | 8,21% | 2.054.699,00 |
| 07.05.2026 | 27,97 | 29,38 | 27,42 | 29,36 | 7,11% | 2.709.529,00 |
| 06.05.2026 | 29,05 | 29,05 | 25,42 | 27,41 | -9,18% | 3.268.970,00 |
| 05.05.2026 | 29,92 | 30,74 | 29,77 | 30,18 | 1,48% | 1.570.633,00 |
| 04.05.2026 | 31,02 | 31,02 | 29,56 | 29,74 | -2,40% | 971.910,00 |
| 01.05.2026 | 30,40 | 30,67 | 29,96 | 30,47 | 0,56% | 985.393,00 |
| 30.04.2026 | 30,58 | 30,75 | 30,05 | 30,30 | -0,46% | 1.161.008,00 |
| 29.04.2026 | 31,11 | 31,29 | 29,93 | 30,44 | -2,40% | 964.159,00 |
| 28.04.2026 | 31,42 | 31,64 | 30,78 | 31,19 | -1,14% | 1.036.536,00 |
| 27.04.2026 | 30,77 | 31,57 | 30,77 | 31,55 | 2,27% | 996.757,00 |
| 24.04.2026 | 31,22 | 31,43 | 30,64 | 30,85 | -0,19% | 862.387,00 |
| 23.04.2026 | 30,60 | 31,92 | 30,49 | 30,91 | 0,85% | 1.400.391,00 |
| 22.04.2026 | 29,68 | 30,73 | 29,60 | 30,65 | 4,29% | 1.158.029,00 |
| 21.04.2026 | 29,07 | 29,53 | 28,84 | 29,39 | 0,89% | 979.925,00 |
| 20.04.2026 | 27,72 | 29,15 | 27,59 | 29,13 | 4,78% | 998.051,00 |
| 17.04.2026 | 28,12 | 28,34 | 27,51 | 27,80 | 0,36% | 961.922,00 |
| 16.04.2026 | 27,10 | 27,76 | 26,90 | 27,70 | 2,03% | 1.082.734,00 |
| 15.04.2026 | 26,40 | 27,37 | 26,40 | 27,15 | 2,65% | 1.343.048,00 |
| 14.04.2026 | 25,50 | 26,46 | 25,42 | 26,45 | 3,97% | 1.290.853,00 |
| 13.04.2026 | 25,25 | 25,78 | 25,00 | 25,44 | -0,16% | 726.088,00 |
| 10.04.2026 | 25,12 | 25,48 | 24,81 | 25,48 | 1,76% | 867.775,00 |
| 09.04.2026 | 25,52 | 25,65 | 24,81 | 25,04 | -0,95% | 807.925,00 |
| 08.04.2026 | 25,32 | 25,58 | 24,83 | 25,28 | 4,64% | 972.000,00 |
| 07.04.2026 | 24,78 | 25,22 | 23,91 | 24,16 | -2,93% | 1.228.277,00 |
| 06.04.2026 | 25,61 | 25,82 | 24,87 | 24,89 | -2,74% | 950.886,00 |
| 02.04.2026 | 25,25 | 25,83 | 25,18 | 25,59 | -1,12% | 1.169.348,00 |
| 01.04.2026 | 24,93 | 26,02 | 24,74 | 25,88 | 5,98% | 1.302.567,00 |
| 31.03.2026 | 22,30 | 24,46 | 22,25 | 24,42 | 14,76% | 2.358.235,00 |
| 30.03.2026 | 21,47 | 21,70 | 21,20 | 21,28 | -0,28% | 824.234,00 |
| 27.03.2026 | 21,38 | 21,60 | 21,20 | 21,34 | -0,47% | 675.519,00 |
| 26.03.2026 | 21,65 | 21,91 | 21,23 | 21,44 | -1,61% | 894.033,00 |
| 25.03.2026 | 22,51 | 22,77 | 21,77 | 21,79 | -1,45% | 794.749,00 |
| 24.03.2026 | 21,08 | 22,13 | 21,08 | 22,11 | 4,89% | 1.338.584,00 |
| 23.03.2026 | 21,15 | 21,68 | 21,01 | 21,08 | 1,88% | 1.560.806,00 |
| 20.03.2026 | 21,34 | 21,46 | 20,38 | 20,69 | -2,50% | 1.786.048,00 |
| 19.03.2026 | 21,66 | 21,73 | 20,89 | 21,22 | -3,11% | 1.030.735,00 |
| 18.03.2026 | 22,28 | 22,46 | 21,63 | 21,90 | -2,23% | 1.062.534,00 |
| 17.03.2026 | 22,00 | 22,64 | 21,81 | 22,40 | 1,86% | 1.003.022,00 |
| 16.03.2026 | 23,01 | 23,24 | 21,97 | 21,99 | -3,38% | 1.190.894,00 |
| 13.03.2026 | 23,21 | 23,37 | 22,66 | 22,76 | -1,26% | 744.652,00 |
| 12.03.2026 | 23,08 | 23,39 | 22,77 | 23,05 | -1,03% | 1.065.479,00 |
| 11.03.2026 | 23,02 | 23,41 | 22,72 | 23,29 | -0,64% | 778.874,00 |
| 10.03.2026 | 23,92 | 23,99 | 23,29 | 23,44 | -1,60% | 62,00 |
| 09.03.2026 | 23,54 | 23,95 | 22,70 | 23,82 | 1,23% | 62,00 |
| 06.03.2026 | 23,65 | 24,02 | 23,36 | 23,53 | -3,29% | 62,00 |
| 05.03.2026 | 23,91 | 24,41 | 23,65 | 24,33 | 0,75% | 62,00 |
| 04.03.2026 | 24,44 | 24,53 | 23,79 | 24,15 | -0,86% | 62,00 |
| 03.03.2026 | 23,18 | 24,42 | 23,08 | 24,36 | 4,73% | 62,00 |
| 02.03.2026 | 23,50 | 23,54 | 22,69 | 23,26 | -0,94% | 62,00 |
| 27.02.2026 | 23,39 | 23,53 | 22,78 | 23,48 | -0,09% | 62,00 |
| 26.02.2026 | 25,17 | 25,17 | 22,58 | 23,50 | -10,88% | 62,00 |
| 25.02.2026 | 26,82 | 26,85 | 26,05 | 26,37 | -0,04% | 62,00 |
| 24.02.2026 | 26,38 | 26,83 | 26,18 | 26,38 | 0,73% | 62,00 |
| 23.02.2026 | 26,55 | 26,55 | 25,84 | 26,19 | -1,69% | 62,00 |
| 20.02.2026 | 26,83 | 27,22 | 26,27 | 26,64 | -1,19% | 728.024,00 |
| 19.02.2026 | 26,58 | 27,03 | 26,41 | 26,96 | 0,04% | 751.431,00 |
| 18.02.2026 | 26,64 | 27,39 | 26,39 | 26,95 | 1,85% | 834.302,00 |
| 17.02.2026 | 26,14 | 26,89 | 26,01 | 26,46 | 0,92% | 781.456,00 |
| 13.02.2026 | 25,47 | 26,45 | 25,01 | 26,22 | 0,96% | 799.501,00 |
| 12.02.2026 | 27,79 | 28,24 | 25,86 | 25,97 | -5,08% | 1.057.639,00 |
| 11.02.2026 | 27,69 | 27,99 | 27,14 | 27,36 | 0,37% | 788.841,00 |
| 10.02.2026 | 26,91 | 27,49 | 26,85 | 27,26 | 0,48% | 812.732,00 |
| 09.02.2026 | 27,07 | 27,39 | 26,71 | 27,13 | 0,71% | 654.891,00 |
| 06.02.2026 | 26,77 | 27,22 | 26,63 | 26,94 | 2,98% | 972.156,00 |
| 05.02.2026 | 26,37 | 27,33 | 26,02 | 26,16 | -2,42% | 897.866,00 |
| 04.02.2026 | 26,81 | 26,85 | 26,00 | 26,81 | 0,71% | 1.024.484,00 |
| 03.02.2026 | 26,64 | 27,01 | 26,26 | 26,62 | 1,60% | 685.833,00 |
| 02.02.2026 | 25,86 | 26,52 | 25,82 | 26,20 | 0,19% | 841.610,00 |
| 30.01.2026 | 25,66 | 26,30 | 25,17 | 26,15 | 0,65% | 1.259.434,00 |
| 29.01.2026 | 26,86 | 26,89 | 25,81 | 25,98 | -1,89% | 1.102.312,00 |
| 28.01.2026 | 26,91 | 27,15 | 26,27 | 26,48 | -0,94% | 736.311,00 |
| 27.01.2026 | 27,58 | 27,80 | 26,68 | 26,73 | -2,84% | 838.071,00 |
| 26.01.2026 | 28,38 | 28,61 | 27,38 | 27,51 | -2,52% | 549.868,00 |
| 23.01.2026 | 28,99 | 29,09 | 28,14 | 28,22 | -2,32% | 733.813,00 |
| 22.01.2026 | 28,54 | 29,48 | 28,31 | 28,89 | 2,70% | 850.059,00 |
| 21.01.2026 | 28,62 | 28,66 | 27,87 | 28,13 | -0,39% | 730.959,00 |
| 20.01.2026 | 28,50 | 29,08 | 28,09 | 28,24 | -1,33% | 620.674,00 |
| 16.01.2026 | 29,00 | 29,60 | 27,86 | 28,62 | -2,42% | 963.942,00 |
| 15.01.2026 | 28,29 | 29,53 | 28,29 | 29,33 | 3,38% | 798.101,00 |
| 14.01.2026 | 28,19 | 28,69 | 27,78 | 28,37 | 1,03% | 790.337,00 |
| 13.01.2026 | 27,70 | 28,46 | 27,59 | 28,08 | 1,08% | 1.040.586,00 |
| 12.01.2026 | 28,82 | 29,10 | 27,54 | 27,78 | -6,28% | 1.441.028,00 |
| 09.01.2026 | 29,30 | 29,88 | 29,15 | 29,64 | 1,16% | 881.523,00 |
| 08.01.2026 | 28,50 | 29,40 | 28,22 | 29,30 | 2,45% | 771.841,00 |
| 07.01.2026 | 28,12 | 28,75 | 27,78 | 28,60 | 1,63% | 803.810,00 |
| 06.01.2026 | 27,72 | 28,24 | 27,40 | 28,14 | 1,44% | 763.519,00 |