108,221$
1,37%
Echtzeit-Aktienkurs PriceSmart
Bid:
Ask:
Aktienkurse zur PriceSmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 106,76 | 108,53 | 106,40 | 107,98 | 1,14% | 338.865,00 |
| 29.05.2025 | 106,57 | 107,00 | 105,47 | 106,76 | 0,12% | 105.980,00 |
| 28.05.2025 | 106,95 | 108,54 | 105,74 | 106,63 | -0,44% | 174.682,00 |
| 27.05.2025 | 104,79 | 107,22 | 104,30 | 107,10 | 2,63% | 134.462,00 |
| 23.05.2025 | 102,94 | 104,61 | 102,14 | 104,36 | 0,14% | 98.210,00 |
| 22.05.2025 | 103,75 | 104,81 | 103,11 | 104,21 | 0,22% | 128.068,00 |
| 21.05.2025 | 106,05 | 106,08 | 103,33 | 103,98 | -3,12% | 187.382,00 |
| 20.05.2025 | 106,47 | 107,75 | 106,47 | 107,33 | 0,76% | 185.481,00 |
| 19.05.2025 | 103,71 | 106,67 | 102,88 | 106,52 | 1,73% | 148.179,00 |
| 16.05.2025 | 102,98 | 105,03 | 102,98 | 104,71 | 1,37% | 177.570,00 |
| 15.05.2025 | 101,39 | 104,22 | 101,39 | 103,29 | 1,80% | 266.388,00 |
| 14.05.2025 | 101,78 | 102,70 | 99,58 | 101,46 | -0,83% | 171.142,00 |
| 13.05.2025 | 104,36 | 104,89 | 101,65 | 102,31 | -1,52% | 140.594,00 |
| 12.05.2025 | 106,09 | 108,01 | 102,66 | 103,89 | -0,54% | 234.934,00 |
| 09.05.2025 | 105,33 | 105,60 | 103,54 | 104,45 | -1,28% | 170.597,00 |
| 08.05.2025 | 105,18 | 106,55 | 104,68 | 105,80 | 1,08% | 265.718,00 |
| 07.05.2025 | 102,22 | 105,54 | 101,41 | 104,67 | 3,64% | 213.495,00 |
| 06.05.2025 | 99,74 | 101,30 | 99,14 | 100,99 | 0,56% | 174.662,00 |
| 05.05.2025 | 100,49 | 102,20 | 100,15 | 100,43 | -0,51% | 146.042,00 |
| 02.05.2025 | 102,26 | 102,82 | 100,75 | 100,94 | -0,29% | 196.444,00 |
| 01.05.2025 | 101,69 | 102,41 | 100,44 | 101,23 | -0,26% | 220.609,00 |
| 30.04.2025 | 100,63 | 102,09 | 99,30 | 101,49 | -0,02% | 300.622,00 |
| 29.04.2025 | 98,89 | 101,88 | 98,89 | 101,51 | 2,06% | 294.881,00 |
| 28.04.2025 | 99,93 | 100,58 | 98,71 | 99,46 | -0,52% | 231.965,00 |
| 25.04.2025 | 100,85 | 101,38 | 99,18 | 99,98 | -1,70% | 294.607,00 |
| 24.04.2025 | 99,52 | 102,47 | 97,62 | 101,71 | 1,45% | 462.197,00 |
| 23.04.2025 | 97,82 | 100,64 | 97,82 | 100,26 | 4,43% | 389.369,00 |
| 22.04.2025 | 94,30 | 96,44 | 94,00 | 96,01 | 2,40% | 216.833,00 |
| 21.04.2025 | 93,73 | 94,90 | 92,55 | 93,76 | 0,13% | 155.641,00 |
| 17.04.2025 | 92,11 | 93,72 | 91,68 | 93,64 | 1,50% | 170.823,00 |
| 16.04.2025 | 92,12 | 92,38 | 90,98 | 92,26 | 0,73% | 182.149,00 |
| 15.04.2025 | 94,36 | 94,72 | 90,96 | 91,59 | -2,85% | 230.425,00 |
| 14.04.2025 | 92,06 | 94,50 | 92,05 | 94,28 | 2,76% | 240.119,00 |
| 11.04.2025 | 91,98 | 92,62 | 89,56 | 91,74 | -0,09% | 320.308,00 |
| 10.04.2025 | 87,64 | 94,00 | 86,17 | 91,82 | 6,83% | 704.590,00 |
| 09.04.2025 | 82,02 | 87,91 | 81,90 | 85,95 | 4,65% | 367.027,00 |
| 08.04.2025 | 85,55 | 87,30 | 81,25 | 82,13 | -2,16% | 381.470,00 |
| 07.04.2025 | 83,52 | 87,34 | 82,21 | 83,95 | -1,51% | 341.987,00 |
| 04.04.2025 | 84,73 | 86,74 | 84,30 | 85,23 | -1,75% | 338.157,00 |
| 03.04.2025 | 86,62 | 87,69 | 86,03 | 86,75 | -2,62% | 217.096,00 |
| 02.04.2025 | 87,84 | 89,43 | 86,89 | 89,08 | 1,08% | 148.740,00 |
| 01.04.2025 | 87,73 | 88,44 | 86,44 | 88,13 | 0,33% | 175.546,00 |
| 31.03.2025 | 85,35 | 88,23 | 85,12 | 87,84 | 2,08% | 191.850,00 |
| 28.03.2025 | 86,54 | 86,54 | 84,75 | 86,05 | -0,77% | 155.719,00 |
| 27.03.2025 | 86,20 | 87,57 | 85,99 | 86,72 | 0,93% | 149.689,00 |
| 26.03.2025 | 85,80 | 86,48 | 85,13 | 85,92 | 0,39% | 172.089,00 |
| 25.03.2025 | 85,85 | 86,14 | 85,14 | 85,59 | -0,37% | 173.107,00 |
| 24.03.2025 | 84,34 | 85,97 | 84,34 | 85,91 | 2,63% | 183.423,00 |
| 21.03.2025 | 83,63 | 84,92 | 82,87 | 83,71 | -0,58% | 1.758.156,00 |
| 20.03.2025 | 84,82 | 85,60 | 84,14 | 84,20 | -1,23% | 177.667,00 |
| 19.03.2025 | 84,39 | 86,07 | 84,31 | 85,25 | 0,92% | 224.330,00 |
| 18.03.2025 | 85,03 | 86,73 | 84,39 | 84,47 | -1,12% | 216.209,00 |
| 17.03.2025 | 84,00 | 86,99 | 83,87 | 85,43 | 2,27% | 420.237,00 |
| 14.03.2025 | 82,60 | 83,58 | 82,15 | 83,53 | 1,37% | 214.713,00 |
| 13.03.2025 | 83,56 | 84,42 | 81,80 | 82,40 | -1,26% | 198.313,00 |
| 12.03.2025 | 85,93 | 86,90 | 83,38 | 83,45 | -2,87% | 224.375,00 |
| 11.03.2025 | 88,33 | 88,47 | 85,92 | 85,92 | -2,22% | 165.566,00 |
| 10.03.2025 | 87,93 | 89,30 | 87,44 | 87,87 | -1,07% | 278.503,00 |
| 07.03.2025 | 87,80 | 89,39 | 85,61 | 88,82 | 0,91% | 243.776,00 |
| 06.03.2025 | 85,67 | 88,12 | 85,66 | 88,02 | 2,36% | 273.184,00 |
| 05.03.2025 | 86,13 | 87,25 | 84,93 | 85,99 | 0,08% | 224.749,00 |
| 04.03.2025 | 87,08 | 90,21 | 85,63 | 85,92 | -3,05% | 242.169,00 |
| 03.03.2025 | 89,62 | 90,43 | 88,32 | 88,62 | -0,86% | 154.003,00 |
| 28.02.2025 | 89,33 | 90,74 | 88,01 | 89,39 | 0,18% | 213.976,00 |
| 27.02.2025 | 90,68 | 91,32 | 89,09 | 89,23 | -1,83% | 126.162,00 |
| 26.02.2025 | 91,75 | 92,73 | 89,77 | 90,89 | -1,29% | 217.639,00 |
| 25.02.2025 | 91,03 | 93,06 | 91,03 | 92,08 | 1,59% | 274.034,00 |
| 24.02.2025 | 90,58 | 91,25 | 88,20 | 90,64 | 1,07% | 317.215,00 |
| 21.02.2025 | 90,42 | 90,50 | 88,99 | 89,68 | 0,13% | 258.616,00 |
| 20.02.2025 | 87,60 | 89,81 | 87,01 | 89,56 | 1,51% | 256.978,00 |
| 19.02.2025 | 87,76 | 88,56 | 87,36 | 88,23 | 0,23% | 224.482,00 |
| 18.02.2025 | 90,84 | 91,39 | 87,29 | 88,03 | -3,53% | 287.326,00 |
| 17.02.2025 | 91,18 | 91,26 | 91,16 | 91,25 | 0,13% | - |
| 14.02.2025 | 94,24 | 94,24 | 91,10 | 91,14 | -2,84% | 234.140,00 |
| 13.02.2025 | 94,08 | 94,48 | 92,97 | 93,80 | 0,27% | 138.917,00 |
| 12.02.2025 | 93,97 | 95,05 | 93,42 | 93,55 | -1,38% | 180.277,00 |
| 11.02.2025 | 94,28 | 95,08 | 94,28 | 94,86 | 0,22% | 177.439,00 |
| 10.02.2025 | 92,67 | 95,04 | 91,91 | 94,65 | 3,26% | 242.853,00 |
| 07.02.2025 | 92,82 | 92,97 | 91,48 | 91,66 | -1,15% | 186.703,00 |
| 06.02.2025 | 93,71 | 94,42 | 92,23 | 92,73 | -0,49% | 165.696,00 |
| 05.02.2025 | 92,46 | 93,20 | 91,62 | 93,19 | 0,79% | 212.022,00 |
| 04.02.2025 | 90,37 | 92,79 | 89,98 | 92,46 | 2,65% | 179.107,00 |
| 03.02.2025 | 89,36 | 91,47 | 87,50 | 90,07 | -0,99% | 165.432,00 |
| 31.01.2025 | 91,99 | 91,99 | 90,29 | 90,97 | -1,11% | 270.088,00 |
| 30.01.2025 | 92,62 | 93,30 | 91,76 | 91,99 | 0,07% | 169.049,00 |
| 29.01.2025 | 91,66 | 92,77 | 91,44 | 91,93 | 0,40% | 273.122,00 |
| 28.01.2025 | 92,35 | 92,56 | 91,50 | 91,56 | -1,37% | 217.337,00 |
| 27.01.2025 | 90,33 | 92,92 | 88,37 | 92,83 | 2,25% | 190.708,00 |
| 24.01.2025 | 90,14 | 91,29 | 89,68 | 90,79 | 0,38% | 315.715,00 |
| 23.01.2025 | 90,14 | 90,83 | 89,87 | 90,45 | -0,21% | 234.832,00 |
| 22.01.2025 | 90,31 | 91,02 | 89,87 | 90,64 | 0,21% | 311.137,00 |
| 21.01.2025 | 88,07 | 90,70 | 87,77 | 90,45 | 3,61% | 278.006,00 |
| 17.01.2025 | 87,70 | 88,30 | 87,00 | 87,30 | 0,21% | 183.192,00 |
| 16.01.2025 | 87,40 | 87,67 | 86,17 | 87,12 | -0,39% | 156.787,00 |
| 15.01.2025 | 87,32 | 88,57 | 86,88 | 87,46 | 1,50% | 183.427,00 |
| 14.01.2025 | 84,44 | 86,43 | 84,44 | 86,17 | 1,54% | 227.365,00 |
| 13.01.2025 | 88,49 | 90,04 | 84,50 | 84,86 | -4,92% | 402.973,00 |
| 10.01.2025 | 82,03 | 91,13 | 81,66 | 89,25 | -4,49% | 485.408,00 |
| 08.01.2025 | 92,15 | 94,17 | 91,72 | 93,45 | 1,33% | 404.388,00 |
| 07.01.2025 | 91,72 | 92,38 | 91,11 | 92,22 | 0,55% | 231.566,00 |