6,041$
2,56%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd
Bid:
Ask:
Aktienkurse zur Alpha Pro Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 5,90 | 6,14 | 5,90 | 6,06 | 2,89% | 19.504,00 |
| 25.07.2024 | 5,82 | 5,90 | 5,78 | 5,89 | 0,94% | 18.603,00 |
| 24.07.2024 | 6,05 | 6,14 | 5,81 | 5,84 | -4,89% | 56.743,00 |
| 23.07.2024 | 6,00 | 6,18 | 5,95 | 6,14 | 2,25% | 30.446,00 |
| 22.07.2024 | 5,95 | 6,00 | 5,94 | 6,00 | 0,84% | 22.771,00 |
| 19.07.2024 | 5,86 | 5,99 | 5,84 | 5,95 | 1,71% | 22.768,00 |
| 18.07.2024 | 5,95 | 5,95 | 5,75 | 5,85 | -1,35% | 25.811,00 |
| 17.07.2024 | 5,84 | 5,93 | 5,76 | 5,93 | 1,72% | 17.342,00 |
| 16.07.2024 | 5,88 | 5,93 | 5,81 | 5,83 | -0,17% | 19.877,00 |
| 15.07.2024 | 5,81 | 5,91 | 5,80 | 5,84 | 0,69% | 20.908,00 |
| 12.07.2024 | 5,84 | 5,90 | 5,71 | 5,80 | -0,85% | 29.322,00 |
| 11.07.2024 | 5,57 | 5,87 | 5,57 | 5,85 | 5,41% | 34.016,00 |
| 10.07.2024 | 5,54 | 5,62 | 5,50 | 5,55 | 1,09% | 19.420,00 |
| 09.07.2024 | 5,56 | 5,56 | 5,46 | 5,49 | -1,44% | 20.393,00 |
| 08.07.2024 | 5,79 | 5,82 | 5,57 | 5,57 | -2,62% | 27.212,00 |
| 05.07.2024 | 5,66 | 5,73 | 5,58 | 5,72 | 1,06% | 28.324,00 |
| 03.07.2024 | 5,66 | 5,80 | 5,66 | 5,66 | -0,53% | 19.355,00 |
| 02.07.2024 | 5,96 | 6,00 | 5,66 | 5,69 | -4,53% | 52.446,00 |
| 01.07.2024 | 5,55 | 5,96 | 5,41 | 5,96 | 8,36% | 104.666,00 |
| 28.06.2024 | 5,54 | 5,58 | 5,50 | 5,50 | 0,00% | 17.813,00 |
| 27.06.2024 | 5,46 | 5,59 | 5,44 | 5,50 | 2,23% | 25.451,00 |
| 26.06.2024 | 5,41 | 5,50 | 5,36 | 5,38 | 0,00% | 28.951,00 |
| 25.06.2024 | 5,46 | 5,51 | 5,35 | 5,38 | -1,47% | 23.491,00 |
| 24.06.2024 | 5,65 | 5,68 | 5,46 | 5,46 | -3,36% | 53.926,00 |
| 21.06.2024 | 5,38 | 5,74 | 5,38 | 5,65 | 5,02% | 77.327,00 |
| 20.06.2024 | 5,28 | 5,52 | 5,21 | 5,38 | 3,66% | 59.677,00 |
| 18.06.2024 | 5,40 | 5,42 | 5,16 | 5,19 | -2,81% | 78.186,00 |
| 17.06.2024 | 5,30 | 5,58 | 5,27 | 5,34 | 8,98% | 219.021,00 |
| 14.06.2024 | 4,97 | 5,04 | 4,85 | 4,90 | -2,97% | 33.007,00 |
| 13.06.2024 | 5,09 | 5,09 | 4,99 | 5,05 | -1,17% | 27.867,00 |
| 12.06.2024 | 5,06 | 5,15 | 4,99 | 5,11 | 2,40% | 44.834,00 |
| 11.06.2024 | 4,92 | 5,07 | 4,89 | 4,99 | 1,63% | 30.131,00 |
| 10.06.2024 | 4,85 | 5,03 | 4,85 | 4,91 | 0,82% | 49.039,00 |
| 07.06.2024 | 4,89 | 4,98 | 4,81 | 4,87 | -1,42% | 47.566,00 |
| 06.06.2024 | 4,99 | 5,08 | 4,87 | 4,94 | -1,40% | 91.042,00 |
| 05.06.2024 | 4,79 | 5,04 | 4,79 | 5,01 | 6,37% | 44.087,00 |
| 04.06.2024 | 4,83 | 4,86 | 4,64 | 4,71 | -3,09% | 60.253,00 |
| 03.06.2024 | 5,01 | 5,07 | 4,71 | 4,86 | -2,80% | 47.967,00 |
| 31.05.2024 | 5,11 | 5,16 | 4,99 | 5,00 | -5,84% | 38.991,00 |
| 30.05.2024 | 5,11 | 5,35 | 5,11 | 5,31 | 3,71% | 47.335,00 |
| 29.05.2024 | 5,05 | 5,16 | 5,05 | 5,12 | 0,39% | 28.136,00 |
| 28.05.2024 | 5,08 | 5,19 | 4,99 | 5,10 | 0,39% | 71.413,00 |
| 24.05.2024 | 5,06 | 5,29 | 5,06 | 5,08 | 0,20% | 82.978,00 |
| 23.05.2024 | 5,10 | 5,25 | 4,96 | 5,07 | -0,20% | 120.809,00 |
| 22.05.2024 | 4,88 | 5,14 | 4,88 | 5,08 | 3,25% | 58.818,00 |
| 21.05.2024 | 4,85 | 4,98 | 4,83 | 4,92 | 1,44% | 41.464,00 |
| 20.05.2024 | 4,79 | 5,22 | 4,71 | 4,85 | 0,83% | 147.990,00 |
| 17.05.2024 | 4,96 | 4,96 | 4,80 | 4,81 | -2,63% | 57.518,00 |
| 16.05.2024 | 5,01 | 5,04 | 4,90 | 4,94 | -1,59% | 66.603,00 |
| 15.05.2024 | 4,94 | 5,07 | 4,86 | 5,02 | 1,21% | 77.764,00 |
| 14.05.2024 | 4,88 | 4,97 | 4,83 | 4,96 | 3,12% | 84.649,00 |
| 13.05.2024 | 5,08 | 5,09 | 4,70 | 4,81 | -6,24% | 200.195,00 |
| 10.05.2024 | 5,25 | 5,41 | 5,13 | 5,13 | -1,91% | 87.283,00 |
| 09.05.2024 | 5,75 | 5,75 | 5,14 | 5,23 | -9,04% | 180.095,00 |
| 08.05.2024 | 6,00 | 6,00 | 5,75 | 5,75 | -6,05% | 92.677,00 |
| 07.05.2024 | 6,16 | 6,31 | 6,08 | 6,12 | -0,65% | 28.820,00 |
| 06.05.2024 | 6,09 | 6,35 | 6,08 | 6,16 | 1,15% | 58.049,00 |
| 03.05.2024 | 6,02 | 6,15 | 6,02 | 6,09 | 0,50% | 26.019,00 |
| 02.05.2024 | 5,93 | 6,14 | 5,92 | 6,06 | 2,54% | 37.451,00 |
| 01.05.2024 | 6,02 | 6,03 | 5,84 | 5,91 | -1,01% | 26.849,00 |
| 30.04.2024 | 6,05 | 6,07 | 5,96 | 5,97 | -1,81% | 11.894,00 |
| 29.04.2024 | 6,15 | 6,15 | 5,88 | 6,08 | -1,14% | 35.144,00 |
| 26.04.2024 | 5,96 | 6,24 | 5,96 | 6,15 | 0,16% | 21.843,00 |
| 25.04.2024 | 5,94 | 6,20 | 5,94 | 6,14 | 2,68% | 8.151,00 |
| 24.04.2024 | 6,09 | 6,18 | 5,98 | 5,98 | -0,66% | 24.596,00 |
| 23.04.2024 | 5,98 | 6,12 | 5,81 | 6,02 | 1,18% | 13.925,00 |
| 22.04.2024 | 6,09 | 6,16 | 5,94 | 5,95 | -3,41% | 47.942,00 |
| 19.04.2024 | 5,88 | 6,20 | 5,88 | 6,16 | 2,67% | 41.185,00 |
| 18.04.2024 | 6,17 | 6,17 | 5,90 | 6,00 | -1,96% | 27.752,00 |
| 17.04.2024 | 6,16 | 6,17 | 5,95 | 6,12 | -0,81% | 35.175,00 |
| 16.04.2024 | 5,88 | 6,18 | 5,79 | 6,17 | 5,83% | 37.249,00 |
| 15.04.2024 | 5,96 | 6,16 | 5,75 | 5,83 | -2,18% | 50.053,00 |
| 12.04.2024 | 6,18 | 6,24 | 5,70 | 5,96 | -4,64% | 101.644,00 |
| 11.04.2024 | 6,28 | 6,45 | 6,21 | 6,25 | -0,64% | 33.481,00 |
| 10.04.2024 | 6,47 | 6,50 | 6,19 | 6,29 | -3,68% | 57.289,00 |
| 09.04.2024 | 6,83 | 6,83 | 6,50 | 6,53 | -3,12% | 35.413,00 |
| 08.04.2024 | 6,46 | 6,91 | 6,43 | 6,74 | 4,01% | 116.831,00 |
| 05.04.2024 | 6,51 | 6,70 | 6,48 | 6,48 | -0,77% | 41.607,00 |
| 04.04.2024 | 6,83 | 6,92 | 6,51 | 6,53 | -4,25% | 99.516,00 |
| 03.04.2024 | 6,37 | 6,90 | 6,34 | 6,82 | 6,90% | 321.440,00 |
| 02.04.2024 | 6,31 | 6,41 | 6,18 | 6,38 | 1,11% | 65.552,00 |
| 01.04.2024 | 6,23 | 6,35 | 6,22 | 6,31 | 1,12% | 25.989,00 |
| 28.03.2024 | 6,40 | 6,43 | 6,23 | 6,24 | -2,65% | 38.079,00 |
| 27.03.2024 | 6,54 | 6,55 | 6,41 | 6,41 | -1,99% | 40.286,00 |
| 26.03.2024 | 6,27 | 6,69 | 6,12 | 6,54 | 5,65% | 142.038,00 |
| 25.03.2024 | 6,60 | 6,60 | 6,16 | 6,19 | -7,20% | 97.590,00 |
| 22.03.2024 | 6,35 | 6,75 | 6,35 | 6,67 | 4,22% | 155.300,00 |
| 21.03.2024 | 5,96 | 6,45 | 5,92 | 6,40 | 7,38% | 160.455,00 |
| 20.03.2024 | 5,89 | 6,04 | 5,89 | 5,96 | 1,02% | 81.466,00 |
| 19.03.2024 | 5,67 | 5,97 | 5,65 | 5,90 | 4,42% | 50.987,00 |
| 18.03.2024 | 5,73 | 5,80 | 5,64 | 5,65 | -1,57% | 66.680,00 |
| 15.03.2024 | 5,83 | 5,89 | 5,63 | 5,74 | -1,37% | 78.995,00 |
| 14.03.2024 | 6,08 | 6,10 | 5,76 | 5,82 | -4,90% | 87.538,00 |
| 13.03.2024 | 6,18 | 6,18 | 5,91 | 6,12 | -0,97% | 97.181,00 |
| 12.03.2024 | 6,09 | 6,22 | 6,02 | 6,18 | 1,48% | 85.141,00 |
| 11.03.2024 | 5,95 | 6,25 | 5,85 | 6,09 | 2,70% | 96.284,00 |
| 08.03.2024 | 5,95 | 6,00 | 5,81 | 5,93 | 0,00% | 45.562,00 |
| 07.03.2024 | 5,61 | 5,95 | 5,58 | 5,93 | 5,70% | 51.824,00 |
| 06.03.2024 | 5,77 | 5,78 | 5,59 | 5,61 | -2,26% | 44.791,00 |
| 05.03.2024 | 5,78 | 5,78 | 5,66 | 5,74 | -0,17% | 25.317,00 |