19,196$
0,08%
Echtzeit-Aktienkurs PDF Solutions Inc.
Bid:
Ask:
Aktienkurse zur PDF Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,02 | 19,33 | 18,81 | 19,18 | 0,31% | 174.868,00 |
| 31.03.2025 | 18,76 | 19,25 | 18,50 | 19,12 | -0,83% | 294.112,00 |
| 28.03.2025 | 20,05 | 20,05 | 19,17 | 19,28 | -3,84% | 230.809,00 |
| 27.03.2025 | 20,43 | 20,50 | 19,97 | 20,05 | -2,05% | 216.056,00 |
| 26.03.2025 | 21,05 | 21,15 | 20,33 | 20,47 | -3,08% | 129.445,00 |
| 25.03.2025 | 21,18 | 21,39 | 20,54 | 21,12 | -0,98% | 191.445,00 |
| 24.03.2025 | 21,21 | 21,69 | 21,21 | 21,33 | 2,60% | 154.358,00 |
| 21.03.2025 | 20,42 | 20,80 | 20,17 | 20,79 | -0,81% | 546.080,00 |
| 20.03.2025 | 21,07 | 21,43 | 20,92 | 20,96 | -2,15% | 175.893,00 |
| 19.03.2025 | 21,55 | 21,98 | 21,33 | 21,42 | -0,37% | 214.839,00 |
| 18.03.2025 | 21,62 | 21,68 | 21,19 | 21,50 | -1,42% | 368.706,00 |
| 17.03.2025 | 21,59 | 21,90 | 21,44 | 21,81 | 0,65% | 324.270,00 |
| 14.03.2025 | 21,61 | 22,09 | 21,49 | 21,67 | 1,74% | 300.930,00 |
| 13.03.2025 | 21,51 | 21,97 | 21,03 | 21,30 | -1,53% | 222.576,00 |
| 12.03.2025 | 21,60 | 21,87 | 21,21 | 21,63 | 1,93% | 211.616,00 |
| 11.03.2025 | 21,23 | 21,63 | 20,85 | 21,22 | 1,14% | 216.371,00 |
| 10.03.2025 | 21,30 | 21,54 | 20,78 | 20,98 | -4,38% | 248.639,00 |
| 07.03.2025 | 21,45 | 21,98 | 20,98 | 21,94 | 2,52% | 203.566,00 |
| 06.03.2025 | 21,67 | 22,02 | 21,31 | 21,40 | -3,65% | 187.393,00 |
| 05.03.2025 | 21,65 | 22,26 | 21,28 | 22,21 | 3,11% | 180.479,00 |
| 04.03.2025 | 21,16 | 21,91 | 21,11 | 21,54 | 0,61% | 232.981,00 |
| 03.03.2025 | 22,65 | 23,06 | 21,20 | 21,41 | -4,93% | 251.964,00 |
| 28.02.2025 | 22,37 | 22,88 | 22,15 | 22,52 | 0,94% | 282.878,00 |
| 27.02.2025 | 23,62 | 23,83 | 22,26 | 22,31 | -5,75% | 332.346,00 |
| 26.02.2025 | 23,36 | 24,04 | 23,03 | 23,67 | 7,74% | 326.453,00 |
| 25.02.2025 | 22,46 | 22,46 | 21,90 | 21,97 | -2,18% | 217.761,00 |
| 24.02.2025 | 23,20 | 23,20 | 22,37 | 22,46 | -2,39% | 295.078,00 |
| 21.02.2025 | 24,70 | 24,83 | 22,47 | 23,01 | -6,31% | 288.926,00 |
| 20.02.2025 | 22,46 | 24,73 | 22,25 | 24,56 | 11,59% | 597.952,00 |
| 19.02.2025 | 22,21 | 22,30 | 21,69 | 22,01 | -0,05% | 358.893,00 |
| 18.02.2025 | 23,00 | 23,43 | 22,01 | 22,02 | -4,83% | 484.640,00 |
| 17.02.2025 | 23,15 | 23,15 | 23,10 | 23,14 | 0,69% | - |
| 14.02.2025 | 27,42 | 27,42 | 22,85 | 22,98 | -18,16% | 809.379,00 |
| 13.02.2025 | 27,44 | 28,13 | 27,32 | 28,08 | 2,89% | 181.637,00 |
| 12.02.2025 | 27,35 | 27,66 | 26,99 | 27,29 | -1,91% | 133.023,00 |
| 11.02.2025 | 27,50 | 28,05 | 27,35 | 27,82 | -0,39% | 118.130,00 |
| 10.02.2025 | 27,93 | 28,24 | 27,58 | 27,93 | 1,05% | 121.024,00 |
| 07.02.2025 | 28,49 | 28,87 | 27,37 | 27,64 | -2,47% | 190.967,00 |
| 06.02.2025 | 28,16 | 28,40 | 28,02 | 28,34 | 0,57% | 135.825,00 |
| 05.02.2025 | 27,34 | 28,34 | 27,34 | 28,18 | 2,55% | 175.489,00 |
| 04.02.2025 | 27,01 | 27,60 | 27,01 | 27,48 | 1,25% | 93.033,00 |
| 03.02.2025 | 27,16 | 27,52 | 26,65 | 27,14 | -2,58% | 143.116,00 |
| 31.01.2025 | 26,71 | 27,93 | 26,71 | 27,86 | 4,58% | 277.473,00 |
| 30.01.2025 | 26,76 | 26,94 | 26,29 | 26,64 | 0,99% | 157.250,00 |
| 29.01.2025 | 26,34 | 26,47 | 25,95 | 26,38 | 0,65% | 153.612,00 |
| 28.01.2025 | 26,05 | 26,35 | 25,61 | 26,21 | 0,42% | 261.586,00 |
| 27.01.2025 | 26,74 | 27,20 | 25,67 | 26,10 | -5,26% | 328.504,00 |
| 24.01.2025 | 28,09 | 28,09 | 27,37 | 27,55 | -2,58% | 358.886,00 |
| 23.01.2025 | 28,26 | 28,52 | 27,72 | 28,28 | -1,46% | 343.016,00 |
| 22.01.2025 | 28,50 | 29,12 | 28,30 | 28,70 | 0,77% | 212.858,00 |
| 21.01.2025 | 28,29 | 28,73 | 27,93 | 28,48 | 2,15% | 143.609,00 |
| 17.01.2025 | 28,01 | 28,02 | 27,34 | 27,88 | 1,49% | 233.034,00 |
| 16.01.2025 | 27,18 | 28,30 | 26,60 | 27,47 | 0,99% | 333.125,00 |
| 15.01.2025 | 27,96 | 27,96 | 27,14 | 27,20 | 0,15% | 324.321,00 |
| 14.01.2025 | 27,14 | 27,28 | 26,69 | 27,16 | 1,31% | 134.394,00 |
| 13.01.2025 | 26,72 | 27,03 | 26,60 | 26,81 | -2,01% | 154.025,00 |
| 10.01.2025 | 27,83 | 28,55 | 27,09 | 27,36 | -3,42% | 142.641,00 |
| 08.01.2025 | 28,60 | 28,65 | 27,91 | 28,33 | -1,43% | 119.796,00 |
| 07.01.2025 | 29,24 | 29,50 | 28,39 | 28,74 | -1,30% | 155.263,00 |
| 06.01.2025 | 28,58 | 29,43 | 28,58 | 29,12 | 3,23% | 131.446,00 |
| 03.01.2025 | 27,50 | 28,30 | 27,45 | 28,21 | 3,22% | 97.717,00 |
| 02.01.2025 | 27,42 | 27,93 | 27,09 | 27,33 | 0,92% | 110.638,00 |
| 31.12.2024 | 27,55 | 27,60 | 26,94 | 27,08 | -1,53% | 239.857,00 |
| 30.12.2024 | 27,59 | 27,83 | 27,10 | 27,50 | -1,40% | 123.549,00 |
| 27.12.2024 | 28,42 | 28,55 | 27,52 | 27,89 | -3,03% | 128.016,00 |
| 26.12.2024 | 28,36 | 28,89 | 28,12 | 28,76 | 0,52% | 99.901,00 |
| 24.12.2024 | 28,70 | 28,76 | 28,30 | 28,61 | 0,21% | 38.262,00 |
| 23.12.2024 | 28,31 | 28,72 | 28,29 | 28,55 | 1,78% | 100.644,00 |
| 20.12.2024 | 28,29 | 28,62 | 27,90 | 28,05 | -1,44% | 378.438,00 |
| 19.12.2024 | 29,34 | 29,79 | 28,29 | 28,46 | -2,83% | 208.381,00 |
| 18.12.2024 | 30,61 | 31,82 | 28,62 | 29,29 | -3,78% | 356.447,00 |
| 17.12.2024 | 30,60 | 31,28 | 30,15 | 30,44 | -0,98% | 165.945,00 |
| 16.12.2024 | 30,12 | 30,94 | 29,96 | 30,74 | 1,86% | 176.679,00 |
| 13.12.2024 | 30,49 | 30,84 | 29,90 | 30,18 | -0,66% | 98.437,00 |
| 12.12.2024 | 30,24 | 30,57 | 30,04 | 30,38 | -0,98% | 102.849,00 |
| 11.12.2024 | 30,61 | 30,95 | 30,30 | 30,68 | 1,56% | 112.983,00 |
| 10.12.2024 | 30,92 | 30,92 | 30,06 | 30,21 | -2,07% | 116.402,00 |
| 09.12.2024 | 30,20 | 31,60 | 30,20 | 30,85 | 2,08% | 118.721,00 |
| 06.12.2024 | 30,22 | 30,44 | 30,09 | 30,22 | 0,10% | 95.178,00 |
| 05.12.2024 | 31,69 | 31,69 | 30,10 | 30,19 | -5,27% | 115.985,00 |
| 04.12.2024 | 31,85 | 32,37 | 31,74 | 31,87 | 0,92% | 137.295,00 |
| 03.12.2024 | 31,66 | 31,84 | 31,37 | 31,58 | -1,22% | 157.762,00 |
| 02.12.2024 | 31,39 | 32,15 | 31,39 | 31,97 | 1,17% | 195.445,00 |
| 29.11.2024 | 30,84 | 31,64 | 30,84 | 31,60 | 3,64% | 133.277,00 |
| 27.11.2024 | 30,77 | 30,90 | 30,02 | 30,49 | -0,62% | 110.331,00 |
| 26.11.2024 | 31,30 | 31,30 | 30,25 | 30,68 | -1,98% | 168.273,00 |
| 25.11.2024 | 31,49 | 31,86 | 31,20 | 31,30 | 0,61% | 191.309,00 |
| 22.11.2024 | 30,72 | 31,26 | 30,68 | 31,11 | 1,04% | 157.766,00 |
| 21.11.2024 | 30,49 | 31,23 | 30,15 | 30,79 | 1,92% | 190.807,00 |
| 20.11.2024 | 29,98 | 30,24 | 29,43 | 30,21 | 0,37% | 87.710,00 |
| 19.11.2024 | 29,70 | 30,18 | 29,55 | 30,10 | 0,30% | 121.672,00 |
| 18.11.2024 | 30,15 | 30,56 | 29,87 | 30,01 | 0,10% | 114.507,00 |
| 15.11.2024 | 30,85 | 30,85 | 29,94 | 29,98 | -3,57% | 279.497,00 |
| 14.11.2024 | 32,06 | 32,38 | 30,92 | 31,09 | -2,48% | 373.748,00 |
| 13.11.2024 | 32,87 | 33,10 | 31,81 | 31,88 | -3,01% | 193.868,00 |
| 12.11.2024 | 32,89 | 33,36 | 32,29 | 32,87 | -1,32% | 305.985,00 |
| 11.11.2024 | 33,19 | 33,42 | 32,00 | 33,31 | 0,45% | 178.724,00 |
| 08.11.2024 | 30,00 | 33,30 | 29,90 | 33,16 | 3,24% | 338.237,00 |
| 07.11.2024 | 31,92 | 32,38 | 31,72 | 32,12 | 2,33% | 187.802,00 |
| 06.11.2024 | 30,54 | 31,64 | 30,37 | 31,39 | 6,44% | 225.828,00 |