18,950€
-1,56%
Echtzeit-Aktienkurs PERIMETER SOLUT.INC. O.N.
Bid:
Ask:
Aktienkurse zur PERIMETER SOLUT.INC. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 19,00 | 20,30 | 18,85 | 19,25 | 1,58% | 53,00 |
| 03.09.2025 | 19,25 | 19,50 | 18,55 | 18,95 | -2,07% | - |
| 02.09.2025 | 19,10 | 19,35 | 18,65 | 19,35 | 1,04% | - |
| 01.09.2025 | 19,10 | 19,15 | 19,05 | 19,15 | 0,00% | - |
| 29.08.2025 | 18,85 | 19,25 | 18,75 | 19,15 | 1,86% | 3,00 |
| 28.08.2025 | 18,75 | 19,05 | 18,40 | 18,80 | 0,80% | 53,00 |
| 27.08.2025 | 18,55 | 18,75 | 18,30 | 18,65 | 0,81% | 53,00 |
| 26.08.2025 | 18,20 | 18,80 | 17,90 | 18,50 | 1,65% | - |
| 25.08.2025 | 16,65 | 18,25 | 16,45 | 18,20 | 9,64% | - |
| 22.08.2025 | 16,15 | 16,75 | 16,10 | 16,60 | 3,11% | - |
| 21.08.2025 | 15,80 | 16,10 | 15,65 | 16,10 | 1,90% | - |
| 20.08.2025 | 15,90 | 16,05 | 15,45 | 15,80 | -0,94% | - |
| 19.08.2025 | 15,95 | 16,05 | 15,75 | 15,95 | -0,31% | - |
| 18.08.2025 | 15,85 | 16,10 | 15,80 | 16,00 | 0,95% | - |
| 15.08.2025 | 16,00 | 16,05 | 15,60 | 15,85 | -0,31% | - |
| 14.08.2025 | 15,80 | 16,05 | 15,65 | 15,90 | 0,63% | - |
| 13.08.2025 | 15,45 | 15,80 | 15,20 | 15,80 | 1,94% | 32,00 |
| 12.08.2025 | 15,35 | 15,65 | 15,15 | 15,50 | 0,98% | 11,00 |
| 11.08.2025 | 15,45 | 16,15 | 15,20 | 15,35 | 0,00% | 12,00 |
| 08.08.2025 | 14,45 | 15,55 | 14,45 | 15,35 | 5,86% | - |
| 07.08.2025 | 13,55 | 14,90 | 13,55 | 14,50 | 6,62% | - |
| 06.08.2025 | 13,85 | 13,95 | 13,45 | 13,60 | -1,45% | - |
| 05.08.2025 | 13,70 | 14,30 | 13,65 | 13,80 | 0,73% | - |
| 04.08.2025 | 13,55 | 13,75 | 13,50 | 13,70 | 1,86% | 4,00 |
| 01.08.2025 | 13,85 | 13,85 | 13,30 | 13,45 | -4,61% | - |
| 31.07.2025 | 14,05 | 14,25 | 13,90 | 14,10 | 0,71% | 4,00 |
| 30.07.2025 | 14,15 | 14,35 | 14,00 | 14,00 | -0,71% | - |
| 29.07.2025 | 14,30 | 14,55 | 14,00 | 14,10 | -1,40% | - |
| 28.07.2025 | 14,45 | 14,70 | 14,10 | 14,30 | -0,69% | - |
| 25.07.2025 | 14,35 | 14,55 | 14,20 | 14,40 | 0,70% | - |
| 24.07.2025 | 14,35 | 14,60 | 14,15 | 14,30 | -0,69% | - |
| 23.07.2025 | 14,35 | 14,65 | 14,20 | 14,40 | 0,70% | - |
| 22.07.2025 | 14,75 | 14,85 | 14,05 | 14,30 | -2,72% | - |
| 21.07.2025 | 14,65 | 14,90 | 14,65 | 14,70 | 0,00% | - |
| 18.07.2025 | 14,75 | 14,85 | 14,60 | 14,70 | 0,00% | - |
| 17.07.2025 | 14,35 | 14,80 | 14,35 | 14,70 | 2,44% | - |
| 16.07.2025 | 14,00 | 14,50 | 13,90 | 14,35 | 1,77% | - |
| 15.07.2025 | 14,30 | 14,45 | 14,00 | 14,10 | -1,40% | - |
| 14.07.2025 | 13,80 | 14,30 | 13,75 | 14,30 | 2,88% | - |
| 11.07.2025 | 13,90 | 14,00 | 13,40 | 13,90 | 0,00% | - |
| 10.07.2025 | 13,55 | 13,95 | 13,50 | 13,90 | 2,21% | - |
| 09.07.2025 | 13,00 | 13,60 | 13,00 | 13,60 | 4,21% | - |
| 08.07.2025 | 13,00 | 13,30 | 12,80 | 13,05 | -0,38% | 4,00 |
| 07.07.2025 | 13,00 | 13,30 | 12,90 | 13,10 | 0,77% | - |
| 04.07.2025 | 13,05 | 13,05 | 12,95 | 13,00 | -0,76% | - |
| 03.07.2025 | 13,30 | 13,30 | 12,85 | 13,10 | 1,55% | - |
| 02.07.2025 | 12,10 | 13,00 | 12,00 | 12,90 | 8,40% | - |
| 01.07.2025 | 11,80 | 12,10 | 11,65 | 11,90 | 0,85% | - |
| 30.06.2025 | 12,00 | 12,15 | 11,80 | 11,80 | -0,84% | - |
| 27.06.2025 | 11,95 | 12,05 | 11,75 | 11,90 | 0,00% | - |
| 26.06.2025 | 11,80 | 12,00 | 11,70 | 11,90 | 0,85% | - |
| 25.06.2025 | 11,90 | 12,10 | 11,65 | 11,80 | -0,84% | - |
| 24.06.2025 | 11,90 | 12,05 | 11,70 | 11,90 | 0,00% | - |
| 23.06.2025 | 11,50 | 11,90 | 11,40 | 11,90 | 3,03% | - |
| 20.06.2025 | 11,45 | 11,75 | 11,40 | 11,55 | 1,32% | - |
| 19.06.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -1,30% | - |
| 18.06.2025 | 11,40 | 11,60 | 11,35 | 11,55 | 0,87% | - |
| 17.06.2025 | 11,40 | 11,60 | 11,05 | 11,45 | 0,00% | - |
| 16.06.2025 | 11,40 | 11,55 | 11,25 | 11,45 | 0,88% | - |
| 13.06.2025 | 11,30 | 11,70 | 11,25 | 11,35 | -2,16% | - |
| 12.06.2025 | 11,80 | 11,80 | 11,50 | 11,60 | -2,52% | - |
| 11.06.2025 | 11,60 | 12,00 | 11,55 | 11,90 | 2,15% | - |
| 10.06.2025 | 11,40 | 11,65 | 11,35 | 11,65 | 2,64% | - |
| 09.06.2025 | 11,20 | 11,45 | 11,15 | 11,35 | 0,89% | - |
| 06.06.2025 | 11,10 | 11,30 | 11,10 | 11,25 | 1,35% | - |
| 05.06.2025 | 10,75 | 11,15 | 10,65 | 11,10 | 3,26% | - |
| 04.06.2025 | 10,90 | 11,15 | 10,70 | 10,75 | -1,38% | - |
| 03.06.2025 | 10,60 | 11,05 | 10,55 | 10,90 | 3,32% | - |
| 02.06.2025 | 10,55 | 10,85 | 10,45 | 10,55 | -0,94% | - |
| 30.05.2025 | 10,75 | 10,85 | 10,45 | 10,65 | 0,00% | - |
| 29.05.2025 | 10,80 | 10,85 | 10,55 | 10,65 | 0,47% | - |
| 28.05.2025 | 10,55 | 10,65 | 10,45 | 10,60 | 0,47% | - |
| 27.05.2025 | 10,40 | 10,55 | 10,35 | 10,55 | 0,96% | 50,00 |
| 26.05.2025 | 10,35 | 10,45 | 10,35 | 10,45 | 1,46% | - |
| 23.05.2025 | 10,40 | 10,45 | 10,13 | 10,30 | -1,44% | - |
| 22.05.2025 | 10,35 | 10,55 | 10,15 | 10,45 | 0,97% | - |
| 21.05.2025 | 10,40 | 10,45 | 10,15 | 10,35 | -0,96% | - |
| 20.05.2025 | 10,45 | 10,65 | 10,45 | 10,45 | -0,48% | - |
| 19.05.2025 | 10,55 | 10,60 | 10,35 | 10,50 | -1,87% | - |
| 16.05.2025 | 10,65 | 10,75 | 10,35 | 10,70 | 0,00% | - |
| 15.05.2025 | 10,45 | 10,75 | 10,35 | 10,70 | 1,42% | - |
| 14.05.2025 | 10,90 | 11,05 | 10,50 | 10,55 | -3,21% | - |
| 13.05.2025 | 10,60 | 11,00 | 10,55 | 10,90 | 1,87% | - |
| 12.05.2025 | 10,45 | 10,90 | 10,45 | 10,70 | 3,38% | - |
| 09.05.2025 | 10,45 | 10,65 | 10,20 | 10,35 | -1,43% | - |
| 08.05.2025 | 9,13 | 10,60 | 9,10 | 10,50 | 16,02% | - |
| 07.05.2025 | 9,30 | 9,40 | 9,05 | 9,05 | -2,43% | - |
| 06.05.2025 | 9,38 | 9,40 | 9,15 | 9,28 | -1,07% | - |
| 05.05.2025 | 9,23 | 9,43 | 9,10 | 9,38 | 1,08% | - |
| 02.05.2025 | 9,03 | 9,40 | 8,95 | 9,28 | 3,63% | - |
| 30.04.2025 | 9,00 | 9,05 | 8,78 | 8,95 | -0,28% | - |
| 29.04.2025 | 8,95 | 9,20 | 8,88 | 8,98 | 0,56% | - |
| 28.04.2025 | 8,93 | 9,13 | 8,78 | 8,93 | -0,56% | - |
| 25.04.2025 | 9,05 | 9,10 | 8,78 | 8,98 | -0,83% | - |
| 24.04.2025 | 8,90 | 9,10 | 8,85 | 9,05 | 0,84% | - |
| 23.04.2025 | 8,85 | 9,05 | 8,78 | 8,98 | 2,57% | - |
| 22.04.2025 | 8,38 | 8,78 | 8,35 | 8,75 | 1,45% | - |
| 17.04.2025 | 8,80 | 8,83 | 8,60 | 8,63 | -1,15% | - |
| 16.04.2025 | 8,65 | 8,88 | 8,55 | 8,73 | -0,85% | - |
| 15.04.2025 | 8,80 | 8,90 | 8,70 | 8,80 | 0,00% | - |