12,995$
Echtzeit-Aktienkurs P & F Industries
Bid:
Ask:
Aktienkurse zur P & F Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 4.082,00 |
| 19.12.2023 | 12,98 | 13,00 | 12,98 | 13,00 | 0,08% | 30.188,00 |
| 18.12.2023 | 13,00 | 13,00 | 12,99 | 12,99 | 0,04% | 462,00 |
| 15.12.2023 | 12,98 | 12,99 | 12,98 | 12,98 | 0,00% | 26.005,00 |
| 14.12.2023 | 12,96 | 13,00 | 12,96 | 12,98 | 0,15% | 88.644,00 |
| 13.12.2023 | 12,95 | 12,96 | 12,95 | 12,96 | 0,00% | 4.632,00 |
| 12.12.2023 | 12,91 | 12,97 | 12,91 | 12,96 | 0,00% | 17.352,00 |
| 11.12.2023 | 12,92 | 12,96 | 12,92 | 12,96 | 0,31% | 5.176,00 |
| 08.12.2023 | 12,93 | 12,94 | 12,92 | 12,92 | 0,00% | 5.771,00 |
| 07.12.2023 | 12,91 | 12,93 | 12,91 | 12,92 | 0,00% | 9.622,00 |
| 06.12.2023 | 12,92 | 12,93 | 12,92 | 12,92 | 0,00% | 945,00 |
| 05.12.2023 | 12,92 | 12,93 | 12,92 | 12,92 | 0,08% | 6.572,00 |
| 04.12.2023 | 12,91 | 12,95 | 12,91 | 12,91 | 0,00% | 5.086,00 |
| 01.12.2023 | 12,91 | 12,95 | 12,91 | 12,91 | 0,08% | 18.526,00 |
| 30.11.2023 | 12,93 | 12,93 | 12,89 | 12,90 | 0,06% | 2.884,00 |
| 29.11.2023 | 12,89 | 12,90 | 12,89 | 12,89 | -0,14% | 13.026,00 |
| 28.11.2023 | 12,90 | 12,94 | 12,90 | 12,91 | 0,16% | 9.357,00 |
| 27.11.2023 | 12,89 | 12,90 | 12,89 | 12,89 | -0,04% | 11.728,00 |
| 24.11.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -0,02% | 1.594,00 |
| 22.11.2023 | 12,90 | 12,90 | 12,89 | 12,90 | 0,02% | 1.429,00 |
| 21.11.2023 | 12,90 | 12,92 | 12,90 | 12,90 | 0,00% | 3.223,00 |
| 20.11.2023 | 12,89 | 12,90 | 12,89 | 12,90 | 0,00% | 1.231,00 |
| 17.11.2023 | 12,89 | 12,90 | 12,89 | 12,90 | 0,12% | 11.470,00 |
| 16.11.2023 | 12,88 | 12,88 | 12,88 | 12,88 | 0,12% | 506,00 |
| 15.11.2023 | 12,87 | 12,87 | 12,85 | 12,87 | 0,04% | 2.380,00 |
| 14.11.2023 | 12,87 | 12,87 | 12,84 | 12,86 | 0,00% | 5.608,00 |
| 13.11.2023 | 12,86 | 12,87 | 12,83 | 12,86 | 0,23% | 11.085,00 |
| 10.11.2023 | 12,87 | 12,87 | 12,83 | 12,83 | -0,08% | 11.208,00 |
| 09.11.2023 | 12,81 | 12,87 | 12,81 | 12,84 | 0,24% | 853,00 |
| 08.11.2023 | 12,93 | 12,93 | 12,81 | 12,81 | -0,23% | 39.268,00 |
| 07.11.2023 | 12,84 | 12,85 | 12,80 | 12,84 | 0,31% | 14.178,00 |
| 06.11.2023 | 12,75 | 12,86 | 12,75 | 12,80 | 0,21% | 34.698,00 |
| 03.11.2023 | 12,71 | 12,79 | 12,70 | 12,77 | 0,10% | 13.130,00 |
| 02.11.2023 | 12,75 | 12,78 | 12,74 | 12,76 | 0,16% | 14.935,00 |
| 01.11.2023 | 12,77 | 12,79 | 12,73 | 12,74 | 0,00% | 6.705,00 |
| 31.10.2023 | 12,70 | 12,78 | 12,70 | 12,74 | 0,08% | 25.858,00 |
| 30.10.2023 | 12,61 | 12,73 | 12,61 | 12,73 | 0,08% | 57.204,00 |
| 27.10.2023 | 12,73 | 12,79 | 12,72 | 12,72 | -0,24% | 16.040,00 |
| 26.10.2023 | 12,78 | 12,79 | 12,75 | 12,75 | 0,24% | 2.452,00 |
| 25.10.2023 | 12,80 | 12,80 | 12,72 | 12,72 | -0,62% | 21.560,00 |
| 24.10.2023 | 12,72 | 12,80 | 12,72 | 12,80 | 0,63% | 17.255,00 |
| 23.10.2023 | 12,72 | 12,76 | 12,72 | 12,72 | -0,08% | 13.030,00 |
| 20.10.2023 | 12,71 | 12,74 | 12,71 | 12,73 | 0,16% | 11.095,00 |
| 19.10.2023 | 12,71 | 12,73 | 12,70 | 12,71 | 0,16% | 18.765,00 |
| 18.10.2023 | 12,70 | 12,71 | 12,69 | 12,69 | -0,16% | 24.776,00 |
| 17.10.2023 | 12,73 | 12,73 | 12,71 | 12,71 | 0,00% | 23.003,00 |
| 16.10.2023 | 12,64 | 12,73 | 12,64 | 12,71 | 0,47% | 50.603,00 |
| 13.10.2023 | 12,58 | 12,66 | 12,51 | 12,65 | 95,82% | 364.896,00 |
| 12.10.2023 | 6,64 | 6,86 | 6,46 | 6,46 | -5,83% | 38,00 |
| 11.10.2023 | 6,60 | 6,86 | 6,60 | 6,86 | -0,44% | 72,00 |
| 10.10.2023 | 6,89 | 6,89 | 6,66 | 6,89 | -0,62% | 68,00 |
| 09.10.2023 | 6,60 | 6,93 | 6,60 | 6,93 | 5,05% | 14,00 |
| 06.10.2023 | 6,99 | 6,99 | 6,60 | 6,60 | -5,44% | 1.662,00 |
| 05.10.2023 | 6,85 | 6,98 | 6,85 | 6,98 | 2,65% | 2.420,00 |
| 04.10.2023 | 6,75 | 6,80 | 6,75 | 6,80 | 2,26% | 659,00 |
| 03.10.2023 | 6,60 | 6,65 | 6,60 | 6,65 | 0,61% | 16,00 |
| 02.10.2023 | 6,61 | 6,61 | 6,60 | 6,61 | 2,48% | 882,00 |
| 29.09.2023 | 6,72 | 6,77 | 6,43 | 6,45 | -4,30% | 24,00 |
| 28.09.2023 | 6,74 | 6,74 | 6,74 | 6,74 | 1,97% | 676,00 |
| 27.09.2023 | 6,54 | 6,61 | 6,54 | 6,61 | -0,60% | 1.255,00 |
| 26.09.2023 | 6,79 | 6,79 | 6,65 | 6,65 | -0,75% | 966,00 |
| 25.09.2023 | 6,72 | 6,76 | 6,52 | 6,70 | 2,76% | 58,00 |
| 22.09.2023 | 6,75 | 6,75 | 6,52 | 6,52 | -4,12% | 1.656,00 |
| 21.09.2023 | 6,85 | 6,85 | 6,80 | 6,80 | 3,03% | 496,00 |
| 20.09.2023 | 6,84 | 6,84 | 6,60 | 6,60 | -3,65% | 275,00 |
| 19.09.2023 | 6,90 | 6,90 | 6,85 | 6,85 | -0,72% | 490,00 |
| 18.09.2023 | 6,56 | 6,90 | 6,56 | 6,90 | 5,83% | 1.655,00 |
| 15.09.2023 | 6,75 | 6,85 | 6,52 | 6,52 | -3,41% | 1.249,00 |
| 14.09.2023 | 6,53 | 6,75 | 6,53 | 6,75 | 3,53% | 2.336,00 |
| 13.09.2023 | 6,81 | 6,81 | 6,52 | 6,52 | -1,66% | 4.093,00 |
| 12.09.2023 | 6,63 | 6,63 | 6,63 | 6,63 | -1,49% | 289,00 |
| 11.09.2023 | 6,64 | 6,75 | 6,60 | 6,73 | 0,57% | 225,00 |
| 08.09.2023 | 6,75 | 6,75 | 6,69 | 6,69 | -2,87% | 1.857,00 |
| 07.09.2023 | 6,69 | 6,89 | 6,69 | 6,89 | 3,14% | 113,00 |
| 06.09.2023 | 6,83 | 6,84 | 6,60 | 6,68 | 1,52% | 6.796,00 |
| 05.09.2023 | 6,89 | 6,89 | 6,52 | 6,58 | -2,66% | 6.842,00 |
| 01.09.2023 | 6,95 | 6,96 | 6,76 | 6,76 | -0,44% | 3.465,00 |
| 31.08.2023 | 6,79 | 6,79 | 6,79 | 6,79 | -1,45% | 376,00 |
| 30.08.2023 | 6,94 | 6,94 | 6,89 | 6,89 | -0,72% | 906,00 |
| 29.08.2023 | 6,95 | 6,96 | 6,91 | 6,94 | -0,14% | 893,00 |
| 28.08.2023 | 6,97 | 6,97 | 6,86 | 6,95 | 2,66% | 842,00 |
| 25.08.2023 | 6,83 | 6,83 | 6,77 | 6,77 | 3,36% | 1.547,00 |
| 24.08.2023 | 6,62 | 6,98 | 6,55 | 6,55 | -3,46% | 2.130,00 |
| 23.08.2023 | 6,85 | 6,97 | 6,72 | 6,79 | 1,27% | 2.741,00 |
| 22.08.2023 | 6,70 | 6,83 | 6,70 | 6,70 | -0,15% | 878,00 |
| 21.08.2023 | 6,65 | 6,80 | 6,65 | 6,71 | 0,68% | 6.300,00 |
| 18.08.2023 | 6,67 | 6,67 | 6,67 | 6,67 | -0,22% | 277,00 |
| 17.08.2023 | 6,71 | 6,71 | 6,68 | 6,68 | -0,57% | 371,00 |
| 16.08.2023 | 6,88 | 6,88 | 6,61 | 6,72 | -3,20% | 3.251,00 |
| 15.08.2023 | 6,68 | 7,07 | 6,58 | 6,94 | 4,05% | 18.489,00 |
| 14.08.2023 | 6,83 | 7,06 | 6,54 | 6,67 | -3,89% | 9.137,00 |
| 11.08.2023 | 6,82 | 6,94 | 6,74 | 6,94 | -0,86% | 4.431,00 |
| 10.08.2023 | 6,96 | 7,12 | 6,38 | 7,00 | -0,85% | 18.057,00 |
| 09.08.2023 | 7,56 | 7,59 | 7,06 | 7,06 | -5,87% | 8.726,00 |
| 08.08.2023 | 7,40 | 7,92 | 7,10 | 7,50 | -3,10% | 17.484,00 |
| 07.08.2023 | 7,43 | 7,77 | 7,43 | 7,74 | 5,16% | 3.652,00 |
| 04.08.2023 | 7,90 | 7,90 | 7,16 | 7,36 | -6,12% | 14.043,00 |
| 03.08.2023 | 7,40 | 7,84 | 7,38 | 7,84 | 2,48% | 5.047,00 |
| 02.08.2023 | 7,47 | 7,65 | 7,47 | 7,65 | 1,32% | 1.082,00 |
| 01.08.2023 | 7,67 | 7,69 | 7,55 | 7,55 | -0,66% | 2.911,00 |