15,565$
-0,54%
Echtzeit-Aktienkurs Points.com
Bid:
Ask:
Aktienkurse zur Points.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2022 | 15,56 | 15,67 | 15,37 | 15,66 | 1,95% | 3.236,00 |
| 01.02.2022 | 15,49 | 15,62 | 15,36 | 15,36 | -0,90% | 102.610,00 |
| 31.01.2022 | 15,00 | 15,71 | 15,00 | 15,50 | 2,58% | 147.033,00 |
| 28.01.2022 | 14,97 | 15,25 | 14,97 | 15,11 | -0,92% | 52.291,00 |
| 27.01.2022 | 15,14 | 15,35 | 15,14 | 15,25 | 2,01% | 61.570,00 |
| 26.01.2022 | 15,07 | 15,53 | 14,95 | 14,95 | -3,70% | 111.206,00 |
| 25.01.2022 | 15,43 | 15,53 | 14,62 | 15,53 | -1,49% | 21.529,00 |
| 24.01.2022 | 15,66 | 15,76 | 13,98 | 15,76 | -2,54% | 80.260,00 |
| 21.01.2022 | 16,33 | 16,87 | 16,17 | 16,17 | -4,15% | 7.952,00 |
| 20.01.2022 | 15,50 | 17,10 | 15,50 | 16,87 | 11,80% | 27.716,00 |
| 19.01.2022 | 15,20 | 15,25 | 14,88 | 15,09 | -0,72% | 14.936,00 |
| 18.01.2022 | 15,47 | 15,47 | 15,00 | 15,20 | -1,55% | 8.021,00 |
| 14.01.2022 | 14,99 | 15,44 | 14,55 | 15,44 | 2,93% | 10.091,00 |
| 13.01.2022 | 15,08 | 15,39 | 15,00 | 15,00 | -1,64% | 19.548,00 |
| 12.01.2022 | 15,40 | 15,40 | 14,85 | 15,25 | -0,59% | 13.418,00 |
| 11.01.2022 | 14,89 | 15,46 | 14,89 | 15,34 | 2,82% | 50.694,00 |
| 10.01.2022 | 14,87 | 14,92 | 14,60 | 14,92 | 0,88% | 7.633,00 |
| 07.01.2022 | 15,43 | 15,83 | 14,65 | 14,79 | -3,65% | 8.404,00 |
| 06.01.2022 | 15,95 | 15,98 | 15,18 | 15,35 | -1,41% | 6.711,00 |
| 05.01.2022 | 15,56 | 15,86 | 15,53 | 15,57 | -0,51% | 42.848,00 |
| 04.01.2022 | 16,45 | 16,45 | 15,50 | 15,65 | -0,19% | 45.231,00 |
| 03.01.2022 | 15,32 | 15,73 | 15,32 | 15,68 | 2,39% | 3.175,00 |
| 31.12.2021 | 15,36 | 15,36 | 15,25 | 15,31 | -1,33% | 1.405,00 |
| 30.12.2021 | 15,80 | 15,81 | 15,52 | 15,52 | -1,46% | 4.108,00 |
| 29.12.2021 | 15,95 | 16,59 | 15,40 | 15,75 | -0,44% | 11.123,00 |
| 28.12.2021 | 15,71 | 15,82 | 15,71 | 15,82 | -1,80% | 1.091,00 |
| 27.12.2021 | 15,87 | 16,11 | 15,87 | 16,11 | 1,00% | 1.060,00 |
| 23.12.2021 | 15,70 | 16,02 | 15,64 | 15,95 | 1,08% | 2.923,00 |
| 22.12.2021 | 15,96 | 16,11 | 15,78 | 15,78 | -1,56% | 48.241,00 |
| 21.12.2021 | 15,46 | 16,09 | 15,46 | 16,03 | 2,76% | 16.831,00 |
| 20.12.2021 | 15,95 | 15,95 | 15,48 | 15,60 | -2,19% | 9.254,00 |
| 17.12.2021 | 16,00 | 16,00 | 14,94 | 15,95 | -2,09% | 53.011,00 |
| 16.12.2021 | 16,48 | 16,48 | 15,68 | 16,29 | -1,15% | 84.038,00 |
| 15.12.2021 | 17,09 | 17,09 | 16,15 | 16,48 | -3,46% | 31.787,00 |
| 14.12.2021 | 17,25 | 17,33 | 17,00 | 17,07 | -1,16% | 14.566,00 |
| 13.12.2021 | 17,43 | 17,60 | 17,10 | 17,27 | -1,37% | 29.748,00 |
| 10.12.2021 | 17,77 | 17,84 | 17,04 | 17,51 | -2,23% | 27.723,00 |
| 09.12.2021 | 17,15 | 17,91 | 17,15 | 17,91 | 3,23% | 15.314,00 |
| 08.12.2021 | 17,10 | 17,35 | 17,10 | 17,35 | 1,23% | 2.913,00 |
| 07.12.2021 | 16,53 | 17,15 | 16,53 | 17,14 | 4,07% | 7.427,00 |
| 06.12.2021 | 15,94 | 16,47 | 15,91 | 16,47 | 2,23% | 7.881,00 |
| 03.12.2021 | 16,00 | 16,11 | 15,71 | 16,11 | 1,00% | 29.435,00 |
| 02.12.2021 | 16,36 | 16,36 | 15,76 | 15,95 | -2,86% | 12.863,00 |
| 01.12.2021 | 16,73 | 16,84 | 16,25 | 16,42 | -0,48% | 37.914,00 |
| 30.11.2021 | 16,43 | 16,66 | 16,40 | 16,50 | -0,42% | 9.226,00 |
| 29.11.2021 | 16,96 | 16,96 | 16,36 | 16,57 | -1,89% | 15.951,00 |
| 26.11.2021 | 16,87 | 16,98 | 16,62 | 16,89 | -0,65% | 7.907,00 |
| 24.11.2021 | 17,06 | 17,22 | 16,97 | 17,00 | -0,47% | 8.998,00 |
| 23.11.2021 | 17,00 | 17,08 | 16,95 | 17,08 | 0,47% | 11.232,00 |
| 22.11.2021 | 16,96 | 17,01 | 16,95 | 17,00 | 0,38% | 10.078,00 |
| 19.11.2021 | 17,01 | 17,40 | 16,72 | 16,94 | -0,73% | 14.997,00 |
| 18.11.2021 | 17,01 | 17,06 | 16,95 | 17,06 | -0,58% | 2.939,00 |
| 17.11.2021 | 16,93 | 17,16 | 16,88 | 17,16 | 0,29% | 6.616,00 |
| 16.11.2021 | 16,99 | 17,18 | 16,72 | 17,11 | -0,41% | 25.117,00 |
| 15.11.2021 | 16,83 | 17,18 | 16,83 | 17,18 | 1,42% | 5.998,00 |
| 12.11.2021 | 16,54 | 16,94 | 16,39 | 16,94 | 2,92% | 50.166,00 |
| 11.11.2021 | 17,41 | 17,66 | 16,07 | 16,46 | -5,84% | 126.138,00 |
| 10.11.2021 | 17,50 | 17,90 | 17,42 | 17,48 | -0,11% | 54.774,00 |
| 09.11.2021 | 18,00 | 18,00 | 17,41 | 17,50 | -0,57% | 94.498,00 |
| 08.11.2021 | 18,06 | 18,06 | 17,39 | 17,60 | -0,90% | 15.257,00 |
| 05.11.2021 | 17,75 | 17,97 | 17,53 | 17,76 | -0,10% | 15.709,00 |
| 04.11.2021 | 18,07 | 18,07 | 17,49 | 17,78 | 1,29% | 16.675,00 |
| 03.11.2021 | 17,16 | 17,94 | 16,85 | 17,55 | 0,06% | 9.848,00 |
| 02.11.2021 | 17,88 | 17,88 | 17,21 | 17,54 | 1,62% | 2.972,00 |
| 01.11.2021 | 17,45 | 17,75 | 17,24 | 17,26 | -0,17% | 3.123,00 |
| 29.10.2021 | 17,20 | 17,50 | 17,18 | 17,29 | 0,76% | 8.284,00 |
| 28.10.2021 | 17,24 | 17,49 | 17,16 | 17,16 | -0,12% | 10.145,00 |
| 27.10.2021 | 17,47 | 17,47 | 17,18 | 17,18 | -0,46% | 2.230,00 |
| 26.10.2021 | 17,66 | 17,66 | 17,26 | 17,26 | -0,23% | 4.850,00 |
| 25.10.2021 | 17,28 | 17,53 | 17,18 | 17,30 | 0,58% | 4.678,00 |
| 22.10.2021 | 17,48 | 17,50 | 17,15 | 17,20 | 0,35% | 4.171,00 |
| 21.10.2021 | 17,49 | 17,49 | 17,00 | 17,14 | -0,41% | 2.217,00 |
| 20.10.2021 | 17,78 | 17,81 | 17,21 | 17,21 | -0,81% | 2.800,00 |
| 19.10.2021 | 17,74 | 18,09 | 17,35 | 17,35 | -2,09% | 52.551,00 |
| 18.10.2021 | 18,35 | 18,36 | 17,72 | 17,72 | -1,72% | 12.250,00 |
| 15.10.2021 | 17,75 | 18,49 | 17,60 | 18,03 | 1,29% | 11.598,00 |
| 14.10.2021 | 17,75 | 17,95 | 17,42 | 17,80 | 1,60% | 4.167,00 |
| 13.10.2021 | 17,36 | 17,52 | 16,65 | 17,52 | 2,34% | 2.620,00 |
| 12.10.2021 | 17,66 | 17,70 | 17,11 | 17,12 | -3,06% | 10.167,00 |
| 11.10.2021 | 17,54 | 18,00 | 17,49 | 17,66 | 1,85% | 13.817,00 |
| 08.10.2021 | 17,75 | 17,93 | 17,30 | 17,34 | -0,80% | 6.588,00 |
| 07.10.2021 | 17,37 | 17,80 | 17,37 | 17,48 | 1,51% | 3.247,00 |
| 06.10.2021 | 17,67 | 17,67 | 17,22 | 17,22 | -1,99% | 4.372,00 |
| 05.10.2021 | 17,10 | 17,81 | 17,10 | 17,57 | 2,45% | 5.050,00 |
| 04.10.2021 | 16,98 | 17,28 | 16,98 | 17,15 | 1,00% | 8.351,00 |
| 01.10.2021 | 17,34 | 17,34 | 16,98 | 16,98 | -0,70% | 3.789,00 |
| 30.09.2021 | 17,42 | 17,66 | 17,05 | 17,10 | -0,52% | 5.485,00 |
| 29.09.2021 | 17,74 | 17,74 | 17,07 | 17,19 | -0,58% | 2.204,00 |
| 28.09.2021 | 17,00 | 17,29 | 17,00 | 17,29 | 0,76% | 3.899,00 |
| 27.09.2021 | 17,03 | 17,25 | 17,00 | 17,16 | -0,46% | 18.815,00 |
| 24.09.2021 | 17,30 | 17,45 | 17,12 | 17,24 | -0,75% | 19.719,00 |
| 23.09.2021 | 17,70 | 17,70 | 17,37 | 17,37 | -2,09% | 16.655,00 |
| 22.09.2021 | 16,96 | 17,74 | 16,79 | 17,74 | 4,05% | 19.786,00 |
| 21.09.2021 | 16,92 | 17,19 | 16,66 | 17,05 | 0,24% | 17.140,00 |
| 20.09.2021 | 17,01 | 17,01 | 16,00 | 17,01 | -3,79% | 11.331,00 |
| 17.09.2021 | 17,14 | 17,68 | 16,84 | 17,68 | 3,09% | 10.009,00 |
| 16.09.2021 | 17,27 | 17,37 | 16,93 | 17,15 | -0,92% | 25.476,00 |
| 15.09.2021 | 17,42 | 17,42 | 16,96 | 17,31 | -0,80% | 15.123,00 |
| 14.09.2021 | 17,51 | 17,78 | 17,24 | 17,45 | -1,97% | 27.139,00 |
| 13.09.2021 | 17,96 | 17,96 | 17,44 | 17,80 | -0,73% | 11.734,00 |