7,993$
-0,02%
Echtzeit-Aktienkurs Perma-Fix Environmental Services Inc.
Bid:
Ask:
Aktienkurse zur Perma-Fix Environmental Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 8,16 | 8,24 | 7,98 | 8,00 | -1,96% | 80.023,00 |
| 26.02.2025 | 8,40 | 9,59 | 8,13 | 8,16 | -2,51% | 101.454,00 |
| 25.02.2025 | 8,17 | 8,43 | 8,13 | 8,37 | 2,32% | 121.738,00 |
| 24.02.2025 | 8,59 | 8,70 | 8,17 | 8,18 | -3,88% | 115.299,00 |
| 21.02.2025 | 8,85 | 8,85 | 8,47 | 8,51 | -2,07% | 153.083,00 |
| 20.02.2025 | 8,65 | 8,90 | 8,42 | 8,69 | -0,23% | 180.762,00 |
| 19.02.2025 | 8,17 | 9,08 | 8,17 | 8,71 | 5,19% | 195.980,00 |
| 18.02.2025 | 9,08 | 9,10 | 8,15 | 8,28 | -8,85% | 214.837,00 |
| 17.02.2025 | 9,03 | 9,08 | 9,03 | 9,08 | 0,37% | - |
| 14.02.2025 | 9,05 | 9,16 | 8,71 | 9,05 | -1,52% | 137.711,00 |
| 13.02.2025 | 9,49 | 9,49 | 9,12 | 9,19 | -3,16% | 94.951,00 |
| 12.02.2025 | 9,53 | 9,94 | 9,43 | 9,49 | -1,35% | 124.466,00 |
| 11.02.2025 | 9,34 | 9,65 | 9,34 | 9,62 | 2,34% | 74.511,00 |
| 10.02.2025 | 9,70 | 9,84 | 9,33 | 9,40 | -1,78% | 102.409,00 |
| 07.02.2025 | 10,05 | 10,05 | 9,56 | 9,57 | -4,78% | 90.134,00 |
| 06.02.2025 | 10,22 | 10,22 | 9,93 | 10,05 | -0,99% | 37.877,00 |
| 05.02.2025 | 10,10 | 10,37 | 10,07 | 10,15 | 1,30% | 69.272,00 |
| 04.02.2025 | 9,75 | 10,04 | 9,62 | 10,02 | 1,73% | 173.184,00 |
| 03.02.2025 | 10,25 | 10,25 | 9,82 | 9,85 | -3,71% | 106.917,00 |
| 31.01.2025 | 10,17 | 10,52 | 10,17 | 10,23 | 1,19% | 109.643,00 |
| 30.01.2025 | 10,11 | 10,15 | 9,80 | 10,11 | 0,90% | 120.993,00 |
| 29.01.2025 | 10,11 | 10,18 | 9,96 | 10,02 | -0,69% | 181.778,00 |
| 28.01.2025 | 10,29 | 10,35 | 10,00 | 10,09 | -1,46% | 158.084,00 |
| 27.01.2025 | 10,39 | 10,47 | 10,12 | 10,24 | -2,85% | 166.815,00 |
| 24.01.2025 | 10,63 | 10,99 | 10,52 | 10,54 | -1,50% | 104.620,00 |
| 23.01.2025 | 10,56 | 10,80 | 10,29 | 10,70 | 0,19% | 87.649,00 |
| 22.01.2025 | 11,06 | 11,30 | 10,68 | 10,68 | -3,96% | 75.925,00 |
| 21.01.2025 | 11,14 | 11,57 | 10,99 | 11,12 | 1,55% | 134.804,00 |
| 17.01.2025 | 10,93 | 11,08 | 10,75 | 10,95 | 1,39% | 64.997,00 |
| 16.01.2025 | 10,82 | 10,98 | 10,71 | 10,80 | -0,09% | 71.256,00 |
| 15.01.2025 | 10,94 | 11,05 | 10,75 | 10,81 | 1,22% | 75.084,00 |
| 14.01.2025 | 10,79 | 10,87 | 10,52 | 10,68 | 0,09% | 47.888,00 |
| 13.01.2025 | 10,30 | 10,69 | 10,29 | 10,67 | 2,20% | 57.369,00 |
| 10.01.2025 | 10,44 | 10,74 | 10,27 | 10,44 | -1,32% | 145.482,00 |
| 08.01.2025 | 10,27 | 10,79 | 10,10 | 10,58 | 1,63% | 132.798,00 |
| 07.01.2025 | 10,66 | 10,76 | 10,34 | 10,41 | -2,80% | 81.157,00 |
| 06.01.2025 | 11,26 | 11,36 | 10,69 | 10,71 | -3,51% | 68.182,00 |
| 03.01.2025 | 10,82 | 11,18 | 10,61 | 11,10 | 3,26% | 112.318,00 |
| 02.01.2025 | 11,23 | 11,36 | 10,60 | 10,75 | -2,89% | 97.807,00 |
| 31.12.2024 | 11,01 | 11,23 | 10,86 | 11,07 | 1,84% | 77.517,00 |
| 30.12.2024 | 10,68 | 10,91 | 10,49 | 10,87 | 0,18% | 69.889,00 |
| 27.12.2024 | 11,06 | 11,21 | 10,71 | 10,85 | -2,60% | 76.151,00 |
| 26.12.2024 | 10,49 | 11,23 | 10,49 | 11,14 | 5,19% | 81.464,00 |
| 24.12.2024 | 10,41 | 10,63 | 10,33 | 10,59 | 1,05% | 41.303,00 |
| 23.12.2024 | 10,88 | 10,95 | 10,46 | 10,48 | -3,76% | 75.433,00 |
| 20.12.2024 | 10,31 | 11,02 | 10,31 | 10,89 | 3,32% | 236.428,00 |
| 19.12.2024 | 11,55 | 11,55 | 10,45 | 10,54 | -7,38% | 152.022,00 |
| 18.12.2024 | 10,58 | 11,99 | 10,50 | 11,38 | 0,00% | 890.288,00 |
| 17.12.2024 | 11,87 | 12,13 | 11,27 | 11,38 | -3,97% | 170.069,00 |
| 16.12.2024 | 11,73 | 12,07 | 11,60 | 11,85 | 1,20% | 97.054,00 |
| 13.12.2024 | 11,63 | 11,87 | 11,44 | 11,71 | 0,26% | 98.369,00 |
| 12.12.2024 | 11,75 | 11,85 | 11,60 | 11,68 | -1,85% | 78.815,00 |
| 11.12.2024 | 12,20 | 12,26 | 11,70 | 11,90 | -0,75% | 147.762,00 |
| 10.12.2024 | 11,88 | 12,16 | 11,39 | 11,99 | -0,17% | 152.302,00 |
| 09.12.2024 | 12,49 | 12,60 | 11,96 | 12,01 | -3,53% | 143.546,00 |
| 06.12.2024 | 12,19 | 12,73 | 12,19 | 12,45 | 2,38% | 99.270,00 |
| 05.12.2024 | 12,61 | 12,96 | 12,14 | 12,16 | -3,34% | 144.340,00 |
| 04.12.2024 | 13,02 | 13,02 | 12,46 | 12,58 | -3,60% | 124.711,00 |
| 03.12.2024 | 13,68 | 13,97 | 12,77 | 13,05 | -4,61% | 210.299,00 |
| 02.12.2024 | 14,28 | 14,31 | 13,64 | 13,68 | -4,20% | 117.902,00 |
| 29.11.2024 | 14,18 | 14,62 | 14,01 | 14,28 | 4,23% | 150.455,00 |
| 27.11.2024 | 14,35 | 14,56 | 13,59 | 13,70 | 1,71% | 208.384,00 |
| 26.11.2024 | 13,38 | 13,50 | 12,96 | 13,47 | 0,07% | 165.690,00 |
| 25.11.2024 | 14,67 | 14,79 | 13,34 | 13,46 | -6,66% | 147.401,00 |
| 22.11.2024 | 15,00 | 15,18 | 14,25 | 14,42 | -2,63% | 154.371,00 |
| 21.11.2024 | 14,82 | 15,57 | 14,48 | 14,81 | 2,63% | 318.749,00 |
| 20.11.2024 | 14,11 | 14,82 | 13,38 | 14,43 | 2,85% | 390.927,00 |
| 19.11.2024 | 12,80 | 14,08 | 12,80 | 14,03 | 8,09% | 114.020,00 |
| 18.11.2024 | 13,07 | 13,44 | 12,50 | 12,98 | -0,88% | 133.700,00 |
| 15.11.2024 | 13,72 | 13,86 | 12,71 | 13,10 | -4,56% | 144.625,00 |
| 14.11.2024 | 13,91 | 14,49 | 13,52 | 13,72 | 0,07% | 210.227,00 |
| 13.11.2024 | 14,11 | 14,89 | 13,37 | 13,71 | -6,61% | 212.423,00 |
| 12.11.2024 | 14,94 | 15,00 | 14,32 | 14,68 | -1,54% | 146.930,00 |
| 11.11.2024 | 15,45 | 15,50 | 14,85 | 14,91 | -1,13% | 64.490,00 |
| 08.11.2024 | 15,40 | 15,62 | 14,86 | 15,08 | -1,50% | 96.856,00 |
| 07.11.2024 | 14,70 | 15,55 | 14,66 | 15,31 | -1,23% | 152.904,00 |
| 06.11.2024 | 15,22 | 15,75 | 14,84 | 15,50 | 7,04% | 216.689,00 |
| 05.11.2024 | 13,80 | 14,54 | 13,75 | 14,48 | 4,93% | 103.864,00 |
| 04.11.2024 | 14,76 | 14,79 | 13,57 | 13,80 | -7,01% | 170.390,00 |
| 01.11.2024 | 15,15 | 16,25 | 14,50 | 14,84 | 10,58% | 350.717,00 |
| 31.10.2024 | 14,80 | 14,80 | 13,39 | 13,42 | -9,66% | 117.606,00 |
| 30.10.2024 | 14,39 | 14,95 | 14,19 | 14,86 | 2,59% | 150.900,00 |
| 29.10.2024 | 14,39 | 14,87 | 13,89 | 14,48 | -1,16% | 117.254,00 |
| 28.10.2024 | 14,74 | 14,90 | 14,56 | 14,65 | 1,52% | 79.005,00 |
| 25.10.2024 | 14,56 | 14,86 | 14,41 | 14,43 | -0,41% | 69.811,00 |
| 24.10.2024 | 14,48 | 15,00 | 14,20 | 14,49 | 0,63% | 134.603,00 |
| 23.10.2024 | 14,22 | 14,56 | 14,00 | 14,40 | 0,21% | 52.040,00 |
| 22.10.2024 | 14,41 | 14,55 | 13,88 | 14,37 | -0,96% | 88.004,00 |
| 21.10.2024 | 14,09 | 14,65 | 13,67 | 14,51 | 2,47% | 118.582,00 |
| 18.10.2024 | 13,95 | 14,25 | 13,68 | 14,16 | 1,22% | 75.620,00 |
| 17.10.2024 | 14,20 | 14,23 | 13,69 | 13,99 | -1,55% | 62.063,00 |
| 16.10.2024 | 13,94 | 14,22 | 13,86 | 14,21 | 2,75% | 102.914,00 |
| 15.10.2024 | 13,19 | 14,21 | 13,13 | 13,83 | 5,25% | 102.599,00 |
| 14.10.2024 | 13,25 | 13,39 | 12,99 | 13,14 | -1,13% | 71.527,00 |
| 11.10.2024 | 12,88 | 13,39 | 12,88 | 13,29 | 3,87% | 39.156,00 |
| 10.10.2024 | 13,05 | 13,23 | 12,61 | 12,80 | -4,01% | 70.330,00 |
| 09.10.2024 | 12,83 | 13,61 | 12,80 | 13,33 | 3,74% | 74.998,00 |
| 08.10.2024 | 12,86 | 13,00 | 12,75 | 12,85 | -1,15% | 60.093,00 |
| 07.10.2024 | 12,30 | 13,23 | 12,30 | 13,00 | 5,86% | 125.895,00 |
| 04.10.2024 | 12,31 | 12,54 | 12,16 | 12,28 | 1,07% | 69.444,00 |