26,344$
0,47%
Echtzeit-Aktienkurs PDF Solutions Inc.
Bid:
Ask:
Aktienkurse zur PDF Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,50 | 26,26 | 25,13 | 26,22 | 1,51% | 348.762,00 |
| 30.09.2025 | 26,10 | 26,30 | 25,36 | 25,83 | -1,03% | 329.203,00 |
| 29.09.2025 | 26,28 | 26,59 | 25,98 | 26,10 | -0,08% | 474.043,00 |
| 26.09.2025 | 25,52 | 26,32 | 25,35 | 26,12 | 2,31% | 303.380,00 |
| 25.09.2025 | 25,03 | 25,57 | 24,60 | 25,53 | 0,27% | 364.126,00 |
| 24.09.2025 | 25,50 | 25,68 | 24,98 | 25,46 | -1,93% | 514.931,00 |
| 23.09.2025 | 24,07 | 26,37 | 23,99 | 25,96 | 15,17% | 802.766,00 |
| 22.09.2025 | 21,96 | 22,63 | 21,92 | 22,54 | 2,41% | 332.624,00 |
| 19.09.2025 | 21,92 | 22,53 | 21,51 | 22,01 | 0,78% | 585.360,00 |
| 18.09.2025 | 21,00 | 21,92 | 20,93 | 21,84 | 8,87% | 455.577,00 |
| 17.09.2025 | 19,98 | 20,59 | 19,75 | 20,06 | 0,60% | 306.554,00 |
| 16.09.2025 | 19,64 | 19,97 | 19,57 | 19,94 | 1,48% | 280.350,00 |
| 15.09.2025 | 19,46 | 19,74 | 19,38 | 19,65 | 1,39% | 201.035,00 |
| 12.09.2025 | 19,90 | 19,95 | 19,37 | 19,38 | -2,95% | 190.877,00 |
| 11.09.2025 | 19,49 | 20,02 | 19,49 | 19,97 | 3,31% | 223.658,00 |
| 10.09.2025 | 20,12 | 20,13 | 19,17 | 19,33 | -3,88% | 250.684,00 |
| 09.09.2025 | 19,92 | 20,43 | 19,81 | 20,11 | 1,16% | 235.478,00 |
| 08.09.2025 | 20,02 | 20,07 | 19,70 | 19,88 | -0,35% | 294.983,00 |
| 05.09.2025 | 19,94 | 20,17 | 19,70 | 19,95 | 1,32% | 206.992,00 |
| 04.09.2025 | 19,19 | 19,72 | 19,07 | 19,69 | 2,55% | 146.101,00 |
| 03.09.2025 | 19,34 | 19,50 | 18,93 | 19,20 | -0,83% | 197.701,00 |
| 02.09.2025 | 20,00 | 20,00 | 19,13 | 19,36 | -5,33% | 304.376,00 |
| 29.08.2025 | 19,84 | 20,54 | 19,58 | 20,45 | 2,45% | 338.310,00 |
| 28.08.2025 | 19,94 | 20,07 | 19,60 | 19,96 | 1,04% | 298.502,00 |
| 27.08.2025 | 19,96 | 20,11 | 19,59 | 19,76 | -1,37% | 356.862,00 |
| 26.08.2025 | 19,88 | 20,11 | 19,68 | 20,03 | 0,70% | 351.574,00 |
| 25.08.2025 | 20,27 | 20,42 | 19,84 | 19,89 | -1,92% | 155.003,00 |
| 22.08.2025 | 19,39 | 20,63 | 19,36 | 20,28 | 5,52% | 467.921,00 |
| 21.08.2025 | 19,04 | 19,36 | 19,00 | 19,22 | -0,21% | 276.129,00 |
| 20.08.2025 | 19,37 | 19,43 | 19,04 | 19,26 | -1,08% | 241.022,00 |
| 19.08.2025 | 19,70 | 19,86 | 19,31 | 19,47 | -0,76% | 183.660,00 |
| 18.08.2025 | 19,38 | 19,91 | 19,25 | 19,62 | 1,40% | 212.897,00 |
| 15.08.2025 | 19,10 | 19,43 | 18,56 | 19,35 | 1,31% | 271.216,00 |
| 14.08.2025 | 19,79 | 19,81 | 19,07 | 19,10 | -4,88% | 282.263,00 |
| 13.08.2025 | 20,50 | 20,50 | 19,57 | 20,08 | -1,08% | 347.956,00 |
| 12.08.2025 | 19,21 | 20,35 | 18,80 | 20,30 | 7,12% | 415.271,00 |
| 11.08.2025 | 19,73 | 20,27 | 18,59 | 18,95 | -3,95% | 646.441,00 |
| 08.08.2025 | 21,05 | 21,15 | 18,12 | 19,73 | -11,05% | 958.515,00 |
| 07.08.2025 | 22,97 | 22,97 | 21,90 | 22,18 | -0,54% | 238.261,00 |
| 06.08.2025 | 22,49 | 22,64 | 21,94 | 22,30 | -1,33% | 184.214,00 |
| 05.08.2025 | 23,02 | 23,02 | 22,02 | 22,60 | -1,18% | 202.485,00 |
| 04.08.2025 | 21,88 | 22,90 | 21,79 | 22,87 | 5,29% | 244.852,00 |
| 01.08.2025 | 21,79 | 22,03 | 21,25 | 21,72 | -2,29% | 318.487,00 |
| 31.07.2025 | 23,03 | 23,22 | 22,11 | 22,23 | -4,39% | 336.747,00 |
| 30.07.2025 | 24,30 | 24,32 | 23,04 | 23,25 | -4,04% | 222.738,00 |
| 29.07.2025 | 24,55 | 24,76 | 24,00 | 24,23 | -0,08% | 208.088,00 |
| 28.07.2025 | 23,99 | 24,51 | 23,95 | 24,25 | 1,93% | 223.101,00 |
| 25.07.2025 | 23,73 | 23,82 | 23,47 | 23,79 | 0,08% | 122.589,00 |
| 24.07.2025 | 23,77 | 23,92 | 23,09 | 23,77 | -0,46% | 181.049,00 |
| 23.07.2025 | 23,76 | 23,88 | 23,40 | 23,88 | 0,70% | 183.044,00 |
| 22.07.2025 | 23,77 | 23,93 | 23,30 | 23,72 | -0,69% | 227.916,00 |
| 21.07.2025 | 23,76 | 24,00 | 23,47 | 23,88 | 1,27% | 179.911,00 |
| 18.07.2025 | 23,91 | 23,92 | 23,30 | 23,58 | 0,26% | 239.438,00 |
| 17.07.2025 | 23,21 | 23,64 | 23,07 | 23,52 | 0,99% | 288.490,00 |
| 16.07.2025 | 22,57 | 23,38 | 21,95 | 23,29 | 3,24% | 360.295,00 |
| 15.07.2025 | 23,25 | 23,66 | 22,54 | 22,56 | -1,53% | 234.807,00 |
| 14.07.2025 | 22,81 | 22,98 | 22,40 | 22,91 | -0,48% | 247.186,00 |
| 11.07.2025 | 23,27 | 23,56 | 22,94 | 23,02 | -2,08% | 285.133,00 |
| 10.07.2025 | 23,92 | 24,00 | 23,09 | 23,51 | -0,80% | 432.718,00 |
| 09.07.2025 | 23,67 | 24,19 | 23,17 | 23,70 | 0,00% | 329.389,00 |
| 08.07.2025 | 22,57 | 23,80 | 22,46 | 23,70 | 6,04% | 326.463,00 |
| 07.07.2025 | 22,63 | 23,02 | 22,28 | 22,35 | -2,78% | 433.463,00 |
| 03.07.2025 | 22,81 | 23,04 | 22,66 | 22,99 | 1,77% | 201.170,00 |
| 02.07.2025 | 22,14 | 22,60 | 21,76 | 22,59 | 3,29% | 260.538,00 |
| 01.07.2025 | 21,27 | 22,18 | 21,09 | 21,87 | 2,39% | 292.539,00 |
| 30.06.2025 | 21,24 | 21,44 | 20,94 | 21,36 | 0,99% | 414.198,00 |
| 27.06.2025 | 21,48 | 21,57 | 20,74 | 21,15 | -1,35% | 713.441,00 |
| 26.06.2025 | 21,00 | 21,48 | 20,94 | 21,44 | 2,44% | 215.903,00 |
| 25.06.2025 | 20,89 | 21,07 | 20,57 | 20,93 | 0,96% | 205.650,00 |
| 24.06.2025 | 20,13 | 20,85 | 19,95 | 20,73 | 4,59% | 174.639,00 |
| 23.06.2025 | 19,63 | 19,83 | 19,40 | 19,82 | 1,33% | 185.584,00 |
| 20.06.2025 | 20,18 | 20,47 | 19,23 | 19,56 | -1,71% | 379.511,00 |
| 18.06.2025 | 20,20 | 20,30 | 19,84 | 19,90 | -1,34% | 153.628,00 |
| 17.06.2025 | 20,02 | 20,41 | 20,02 | 20,17 | -0,10% | 177.659,00 |
| 16.06.2025 | 19,59 | 20,34 | 19,54 | 20,19 | 4,18% | 235.569,00 |
| 13.06.2025 | 19,60 | 20,00 | 19,34 | 19,38 | -3,82% | 208.138,00 |
| 12.06.2025 | 20,09 | 20,35 | 19,93 | 20,15 | -0,59% | 166.690,00 |
| 11.06.2025 | 20,27 | 20,70 | 20,15 | 20,27 | 0,35% | 204.837,00 |
| 10.06.2025 | 19,86 | 20,28 | 19,66 | 20,20 | 2,85% | 154.652,00 |
| 09.06.2025 | 19,40 | 19,99 | 19,39 | 19,64 | 2,03% | 210.889,00 |
| 06.06.2025 | 19,29 | 19,68 | 19,03 | 19,25 | 1,00% | 174.260,00 |
| 05.06.2025 | 19,07 | 19,74 | 18,86 | 19,06 | 0,58% | 301.397,00 |
| 04.06.2025 | 18,65 | 19,08 | 18,46 | 18,95 | 2,21% | 161.681,00 |
| 03.06.2025 | 17,85 | 18,61 | 17,60 | 18,54 | 4,04% | 152.064,00 |
| 02.06.2025 | 17,62 | 17,91 | 17,43 | 17,82 | 0,68% | 214.391,00 |
| 30.05.2025 | 18,18 | 18,18 | 17,35 | 17,70 | -3,33% | 322.304,00 |
| 29.05.2025 | 18,42 | 18,51 | 18,13 | 18,31 | 0,99% | 173.429,00 |
| 28.05.2025 | 18,87 | 19,14 | 18,05 | 18,13 | -3,92% | 209.131,00 |
| 27.05.2025 | 18,71 | 19,11 | 18,45 | 18,87 | 2,83% | 163.367,00 |
| 23.05.2025 | 18,32 | 18,66 | 18,20 | 18,35 | -1,98% | 139.627,00 |
| 22.05.2025 | 18,81 | 19,22 | 18,71 | 18,72 | -0,64% | 152.541,00 |
| 21.05.2025 | 19,10 | 19,41 | 18,82 | 18,84 | -2,94% | 200.247,00 |
| 20.05.2025 | 19,25 | 19,44 | 19,05 | 19,41 | 0,10% | 151.367,00 |
| 19.05.2025 | 19,24 | 19,60 | 19,24 | 19,39 | -1,57% | 177.478,00 |
| 16.05.2025 | 20,35 | 20,59 | 19,65 | 19,70 | -3,86% | 263.992,00 |
| 15.05.2025 | 19,94 | 20,75 | 19,93 | 20,49 | 3,02% | 234.011,00 |
| 14.05.2025 | 19,49 | 20,02 | 19,00 | 19,89 | 2,47% | 263.861,00 |
| 13.05.2025 | 19,48 | 19,73 | 19,20 | 19,41 | 0,47% | 269.016,00 |
| 12.05.2025 | 19,21 | 20,00 | 18,66 | 19,32 | 4,94% | 347.845,00 |
| 09.05.2025 | 18,56 | 19,19 | 17,67 | 18,41 | -6,07% | 523.347,00 |