31,740$
-14,75%
Echtzeit-Aktienkurs Perimeter Solutions Inc
Bid:
Ask:
Aktienkurse zur Perimeter Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 30,00 | 32,77 | 29,79 | 31,74 | -14,76% | 464.826,00 |
| 30.07.2026 | 35,12 | 37,53 | 35,12 | 37,23 | 7,38% | 1.989.934,00 |
| 29.07.2026 | 35,43 | 35,48 | 33,72 | 34,67 | -0,69% | 1.387.767,00 |
| 28.07.2026 | 34,00 | 35,51 | 33,01 | 34,91 | 4,77% | 1.708.066,00 |
| 27.07.2026 | 34,08 | 34,22 | 32,97 | 33,32 | -1,22% | 1.389.687,00 |
| 24.07.2026 | 34,90 | 35,10 | 33,59 | 33,73 | -0,97% | 1.078.434,00 |
| 23.07.2026 | 33,76 | 34,68 | 33,55 | 34,06 | 0,09% | 882.038,00 |
| 22.07.2026 | 34,52 | 35,50 | 33,86 | 34,03 | -2,18% | 1.372.671,00 |
| 21.07.2026 | 34,92 | 35,50 | 34,39 | 34,79 | 0,35% | 970.970,00 |
| 20.07.2026 | 34,69 | 35,66 | 34,49 | 34,67 | 0,73% | 1.606.695,00 |
| 17.07.2026 | 34,68 | 35,50 | 33,88 | 34,42 | -1,23% | 1.712.322,00 |
| 16.07.2026 | 33,19 | 34,91 | 33,16 | 34,85 | 3,94% | 1.258.517,00 |
| 15.07.2026 | 33,11 | 33,72 | 32,47 | 33,53 | 0,63% | 1.356.727,00 |
| 14.07.2026 | 33,53 | 33,90 | 32,78 | 33,32 | 1,37% | 1.111.364,00 |
| 13.07.2026 | 33,98 | 34,37 | 32,48 | 32,87 | -4,22% | 1.586.404,00 |
| 10.07.2026 | 34,68 | 35,05 | 33,71 | 34,32 | -2,19% | 1.250.988,00 |
| 09.07.2026 | 35,65 | 35,99 | 34,29 | 35,09 | 3,85% | 1.666.680,00 |
| 08.07.2026 | 33,06 | 34,11 | 33,00 | 33,79 | 1,05% | 1.063.974,00 |
| 07.07.2026 | 33,64 | 34,32 | 32,63 | 33,44 | -1,30% | 1.198.173,00 |
| 06.07.2026 | 34,33 | 34,81 | 33,79 | 33,88 | -0,12% | 841.004,00 |
| 02.07.2026 | 35,40 | 35,45 | 32,95 | 33,92 | -2,11% | 1.246.349,00 |
| 01.07.2026 | 35,37 | 35,85 | 34,56 | 34,65 | -2,81% | 900.662,00 |
| 30.06.2026 | 33,23 | 35,93 | 32,77 | 35,65 | 8,92% | 2.248.536,00 |
| 29.06.2026 | 34,78 | 35,54 | 32,69 | 32,73 | -4,85% | 2.173.682,00 |
| 26.06.2026 | 36,52 | 37,52 | 34,14 | 34,40 | -6,78% | 9.629.848,00 |
| 25.06.2026 | 35,77 | 36,99 | 35,72 | 36,90 | 3,25% | 2.015.278,00 |
| 24.06.2026 | 35,29 | 35,96 | 34,38 | 35,74 | -0,20% | 1.567.387,00 |
| 23.06.2026 | 36,25 | 36,95 | 35,72 | 35,81 | -4,33% | 1.150.395,00 |
| 22.06.2026 | 37,80 | 37,80 | 36,23 | 37,43 | -0,93% | 958.409,00 |
| 18.06.2026 | 35,75 | 38,17 | 35,65 | 37,78 | 6,00% | 3.896.255,00 |
| 17.06.2026 | 36,65 | 36,86 | 35,36 | 35,64 | -2,33% | 1.589.346,00 |
| 16.06.2026 | 36,41 | 36,95 | 35,92 | 36,49 | 0,36% | 1.438.454,00 |
| 15.06.2026 | 35,90 | 36,42 | 35,34 | 36,36 | 2,51% | 1.419.798,00 |
| 12.06.2026 | 35,20 | 36,01 | 34,92 | 35,47 | 1,20% | 1.663.656,00 |
| 11.06.2026 | 34,39 | 35,22 | 34,09 | 35,05 | 3,64% | 2.179.156,00 |
| 10.06.2026 | 32,91 | 33,87 | 32,59 | 33,82 | 3,20% | 1.801.214,00 |
| 09.06.2026 | 31,87 | 32,85 | 31,18 | 32,77 | 5,44% | 1.551.359,00 |
| 08.06.2026 | 30,51 | 31,33 | 30,43 | 31,08 | 3,05% | 1.187.033,00 |
| 05.06.2026 | 30,30 | 31,25 | 29,82 | 30,16 | -1,11% | 934.096,00 |
| 04.06.2026 | 29,87 | 30,85 | 29,66 | 30,50 | 2,21% | 1.742.065,00 |
| 03.06.2026 | 30,71 | 30,99 | 29,63 | 29,84 | -2,96% | 1.079.248,00 |
| 02.06.2026 | 31,72 | 32,75 | 30,73 | 30,75 | -2,97% | 981.758,00 |
| 01.06.2026 | 32,11 | 32,41 | 31,30 | 31,69 | -1,83% | 1.174.440,00 |
| 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 |