9,650$
0,42%
Echtzeit-Aktienkurs Pzena Investment Management
Bid:
Ask:
Aktienkurse zur Pzena Investment Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2022 | 9,60 | 9,65 | 9,60 | 9,65 | 0,42% | 1.482.165,00 |
| 27.10.2022 | 9,59 | 9,65 | 9,58 | 9,61 | 0,42% | 1.446.519,00 |
| 26.10.2022 | 9,58 | 9,59 | 9,57 | 9,57 | 0,00% | 101.185,00 |
| 25.10.2022 | 9,58 | 9,59 | 9,57 | 9,57 | -0,10% | 32.873,00 |
| 24.10.2022 | 9,58 | 9,58 | 9,56 | 9,58 | 0,10% | 94.202,00 |
| 21.10.2022 | 9,58 | 9,58 | 9,56 | 9,57 | 0,21% | 40.018,00 |
| 20.10.2022 | 9,55 | 9,58 | 9,55 | 9,55 | -0,10% | 43.159,00 |
| 19.10.2022 | 9,55 | 9,56 | 9,55 | 9,56 | 0,10% | 53.143,00 |
| 18.10.2022 | 9,58 | 9,59 | 9,55 | 9,55 | -0,31% | 145.249,00 |
| 17.10.2022 | 9,55 | 9,58 | 9,54 | 9,58 | 0,42% | 119.947,00 |
| 14.10.2022 | 9,55 | 9,55 | 9,54 | 9,54 | 0,00% | 47.282,00 |
| 13.10.2022 | 9,54 | 9,56 | 9,53 | 9,54 | -0,10% | 245.123,00 |
| 12.10.2022 | 9,58 | 9,58 | 9,54 | 9,55 | -0,10% | 249.841,00 |
| 11.10.2022 | 9,54 | 9,58 | 9,54 | 9,56 | -0,10% | 121.039,00 |
| 10.10.2022 | 9,50 | 9,57 | 9,50 | 9,57 | 1,16% | 337.611,00 |
| 07.10.2022 | 9,46 | 9,47 | 9,43 | 9,46 | 0,00% | 217.342,00 |
| 06.10.2022 | 9,48 | 9,49 | 9,46 | 9,46 | 0,00% | 152.928,00 |
| 05.10.2022 | 9,47 | 9,50 | 9,46 | 9,46 | -0,11% | 191.159,00 |
| 04.10.2022 | 9,50 | 9,50 | 9,47 | 9,47 | -0,11% | 79.273,00 |
| 03.10.2022 | 9,50 | 9,50 | 9,48 | 9,48 | 0,00% | 59.887,00 |
| 30.09.2022 | 9,50 | 9,54 | 9,46 | 9,48 | -0,52% | 190.023,00 |
| 29.09.2022 | 9,49 | 9,56 | 9,44 | 9,53 | -0,42% | 144.292,00 |
| 28.09.2022 | 9,60 | 9,60 | 9,57 | 9,57 | -0,10% | 95.833,00 |
| 27.09.2022 | 9,59 | 9,60 | 9,55 | 9,58 | 0,10% | 66.024,00 |
| 26.09.2022 | 9,52 | 9,60 | 9,52 | 9,57 | -0,10% | 95.496,00 |
| 23.09.2022 | 9,51 | 9,58 | 9,51 | 9,58 | 0,10% | 112.753,00 |
| 22.09.2022 | 9,55 | 9,58 | 9,55 | 9,57 | -0,21% | 42.731,00 |
| 21.09.2022 | 9,60 | 9,61 | 9,55 | 9,59 | 0,10% | 78.100,00 |
| 20.09.2022 | 9,53 | 9,59 | 9,53 | 9,58 | -0,10% | 44.076,00 |
| 19.09.2022 | 9,56 | 9,60 | 9,56 | 9,59 | -0,10% | 60.241,00 |
| 16.09.2022 | 9,58 | 9,60 | 9,58 | 9,60 | 0,00% | 152.496,00 |
| 15.09.2022 | 9,58 | 9,60 | 9,58 | 9,60 | 0,10% | 31.137,00 |
| 14.09.2022 | 9,59 | 9,60 | 9,59 | 9,59 | 0,00% | 31.783,00 |
| 13.09.2022 | 9,56 | 9,60 | 9,56 | 9,59 | 0,00% | 36.129,00 |
| 12.09.2022 | 9,57 | 9,60 | 9,57 | 9,59 | 0,00% | 21.367,00 |
| 09.09.2022 | 9,60 | 9,60 | 9,55 | 9,59 | 0,10% | 187.782,00 |
| 08.09.2022 | 9,53 | 9,59 | 9,53 | 9,58 | -0,21% | 107.276,00 |
| 07.09.2022 | 9,61 | 9,61 | 9,58 | 9,60 | -0,10% | 52.607,00 |
| 06.09.2022 | 9,55 | 9,65 | 9,54 | 9,61 | 0,42% | 120.186,00 |
| 02.09.2022 | 9,54 | 9,60 | 9,53 | 9,57 | 0,31% | 90.313,00 |
| 01.09.2022 | 9,52 | 9,54 | 9,52 | 9,54 | 0,21% | 27.526,00 |
| 31.08.2022 | 9,52 | 9,54 | 9,52 | 9,52 | -0,10% | 68.089,00 |
| 30.08.2022 | 9,53 | 9,54 | 9,53 | 9,53 | -0,31% | 30.704,00 |
| 29.08.2022 | 9,51 | 9,56 | 9,51 | 9,56 | 0,10% | 38.013,00 |
| 26.08.2022 | 9,55 | 9,56 | 9,53 | 9,55 | 0,00% | 134.444,00 |
| 25.08.2022 | 9,55 | 9,56 | 9,54 | 9,55 | 0,00% | 91.963,00 |
| 24.08.2022 | 9,51 | 9,56 | 9,51 | 9,55 | 0,42% | 62.297,00 |
| 23.08.2022 | 9,53 | 9,53 | 9,51 | 9,51 | -0,11% | 41.986,00 |
| 22.08.2022 | 9,50 | 9,53 | 9,50 | 9,52 | -0,31% | 30.304,00 |
| 19.08.2022 | 9,50 | 9,55 | 9,50 | 9,55 | 0,00% | 38.474,00 |
| 18.08.2022 | 9,51 | 9,55 | 9,50 | 9,55 | 0,00% | 25.267,00 |
| 17.08.2022 | 9,50 | 9,55 | 9,50 | 9,55 | 0,53% | 131.746,00 |
| 16.08.2022 | 9,53 | 9,54 | 9,49 | 9,50 | -0,31% | 97.181,00 |
| 15.08.2022 | 9,53 | 9,57 | 9,53 | 9,53 | -0,21% | 61.427,00 |
| 12.08.2022 | 9,54 | 9,55 | 9,53 | 9,55 | 0,21% | 115.523,00 |
| 11.08.2022 | 9,55 | 9,55 | 9,53 | 9,53 | -0,31% | 76.936,00 |
| 10.08.2022 | 9,59 | 9,61 | 9,52 | 9,56 | 0,21% | 67.549,00 |
| 09.08.2022 | 9,47 | 9,55 | 9,47 | 9,54 | 0,53% | 147.121,00 |
| 08.08.2022 | 9,50 | 9,52 | 9,46 | 9,49 | 0,00% | 100.190,00 |
| 05.08.2022 | 9,45 | 9,52 | 9,45 | 9,49 | 0,11% | 126.240,00 |
| 04.08.2022 | 9,46 | 9,50 | 9,46 | 9,48 | -0,11% | 174.358,00 |
| 03.08.2022 | 9,45 | 9,50 | 9,44 | 9,49 | 0,42% | 121.490,00 |
| 02.08.2022 | 9,43 | 9,47 | 9,43 | 9,45 | 0,11% | 156.505,00 |
| 01.08.2022 | 9,43 | 9,45 | 9,43 | 9,44 | 0,11% | 71.372,00 |
| 29.07.2022 | 9,44 | 9,45 | 9,42 | 9,43 | -0,11% | 67.373,00 |
| 28.07.2022 | 9,45 | 9,45 | 9,40 | 9,44 | 0,32% | 588.292,00 |
| 27.07.2022 | 9,36 | 9,49 | 9,36 | 9,41 | 46,12% | 2.049.675,00 |
| 26.07.2022 | 6,67 | 6,69 | 6,33 | 6,44 | -2,42% | 222.505,00 |
| 25.07.2022 | 6,88 | 6,97 | 6,55 | 6,60 | -3,51% | 37.793,00 |
| 22.07.2022 | 6,99 | 6,99 | 6,83 | 6,84 | -0,15% | 32.798,00 |
| 21.07.2022 | 6,69 | 6,93 | 6,67 | 6,85 | 1,63% | 16.738,00 |
| 20.07.2022 | 7,00 | 7,00 | 6,66 | 6,74 | -3,02% | 17.672,00 |
| 19.07.2022 | 6,59 | 6,98 | 6,59 | 6,95 | 5,62% | 24.275,00 |
| 18.07.2022 | 6,70 | 6,86 | 6,52 | 6,58 | -1,05% | 74.112,00 |
| 15.07.2022 | 6,65 | 6,82 | 6,46 | 6,65 | 3,42% | 46.394,00 |
| 14.07.2022 | 6,38 | 6,58 | 6,32 | 6,43 | -1,68% | 32.538,00 |
| 13.07.2022 | 6,54 | 6,67 | 6,40 | 6,54 | 0,46% | 11.881,00 |
| 12.07.2022 | 6,64 | 6,78 | 6,44 | 6,51 | -2,98% | 20.742,00 |
| 11.07.2022 | 6,81 | 6,89 | 6,69 | 6,71 | -2,47% | 19.214,00 |
| 08.07.2022 | 6,86 | 6,95 | 6,75 | 6,88 | -0,58% | 21.785,00 |
| 07.07.2022 | 6,96 | 7,00 | 6,82 | 6,92 | 1,47% | 22.916,00 |
| 06.07.2022 | 6,76 | 6,87 | 6,65 | 6,82 | 2,40% | 18.128,00 |
| 05.07.2022 | 6,40 | 6,81 | 6,16 | 6,66 | 1,52% | 83.391,00 |
| 01.07.2022 | 6,63 | 6,63 | 6,51 | 6,56 | -0,46% | 26.469,00 |
| 30.06.2022 | 6,51 | 6,74 | 6,43 | 6,59 | 0,92% | 51.384,00 |
| 29.06.2022 | 6,72 | 6,72 | 6,47 | 6,53 | -1,51% | 77.232,00 |
| 28.06.2022 | 6,71 | 6,97 | 6,52 | 6,63 | -1,92% | 43.820,00 |
| 27.06.2022 | 6,98 | 6,98 | 6,71 | 6,76 | -2,17% | 17.573,00 |
| 24.06.2022 | 6,72 | 6,94 | 6,71 | 6,91 | 3,60% | 82.853,00 |
| 23.06.2022 | 6,46 | 6,77 | 6,45 | 6,67 | 2,30% | 35.797,00 |
| 22.06.2022 | 6,32 | 6,63 | 6,30 | 6,52 | -1,51% | 35.362,00 |
| 21.06.2022 | 6,54 | 6,78 | 6,47 | 6,62 | 3,12% | 32.941,00 |
| 17.06.2022 | 6,28 | 6,50 | 6,22 | 6,42 | 2,72% | 53.373,00 |
| 16.06.2022 | 6,28 | 6,31 | 6,07 | 6,25 | -1,57% | 47.885,00 |
| 15.06.2022 | 6,32 | 6,46 | 6,19 | 6,35 | 2,58% | 28.940,00 |
| 14.06.2022 | 6,35 | 6,35 | 6,14 | 6,19 | -2,06% | 31.788,00 |
| 13.06.2022 | 6,33 | 6,55 | 6,30 | 6,32 | -2,92% | 51.815,00 |
| 10.06.2022 | 6,47 | 6,83 | 6,46 | 6,51 | -1,36% | 83.286,00 |
| 09.06.2022 | 6,72 | 6,90 | 6,60 | 6,60 | -2,08% | 16.024,00 |
| 08.06.2022 | 6,77 | 6,99 | 6,64 | 6,74 | 0,15% | 48.777,00 |