17,220$
0,76%
Echtzeit-Aktienkurs P.A.M. Transportation Services
Bid:
Ask:
Aktienkurse zur P.A.M. Transportation Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,29 | 17,29 | 17,10 | 17,17 | 0,29% | 13.953,00 |
| 01.05.2024 | 17,13 | 17,53 | 17,08 | 17,12 | -1,04% | 12.520,00 |
| 30.04.2024 | 17,22 | 17,30 | 17,06 | 17,30 | 0,41% | 12.798,00 |
| 29.04.2024 | 16,77 | 17,90 | 16,76 | 17,23 | 2,32% | 34.277,00 |
| 26.04.2024 | 16,97 | 17,28 | 16,52 | 16,84 | -1,81% | 24.845,00 |
| 25.04.2024 | 16,51 | 17,73 | 16,51 | 17,15 | 17,95% | 122.036,00 |
| 24.04.2024 | 14,01 | 14,54 | 13,85 | 14,54 | 2,61% | 28.591,00 |
| 23.04.2024 | 13,51 | 14,28 | 13,51 | 14,17 | 2,09% | 17.337,00 |
| 22.04.2024 | 14,00 | 14,00 | 13,57 | 13,88 | -0,57% | 25.732,00 |
| 19.04.2024 | 13,64 | 14,11 | 13,64 | 13,96 | -0,14% | 10.181,00 |
| 18.04.2024 | 14,35 | 14,43 | 13,88 | 13,98 | -2,65% | 18.976,00 |
| 17.04.2024 | 14,52 | 14,55 | 14,12 | 14,36 | -0,97% | 20.850,00 |
| 16.04.2024 | 14,51 | 14,74 | 14,50 | 14,50 | -1,36% | 11.629,00 |
| 15.04.2024 | 14,80 | 15,05 | 14,67 | 14,70 | -0,41% | 12.826,00 |
| 12.04.2024 | 15,37 | 15,62 | 14,75 | 14,76 | -4,77% | 11.482,00 |
| 11.04.2024 | 15,04 | 15,50 | 14,91 | 15,50 | 5,01% | 4.009,00 |
| 10.04.2024 | 14,79 | 15,40 | 14,76 | 14,76 | -5,02% | 11.775,00 |
| 09.04.2024 | 15,44 | 15,83 | 15,40 | 15,54 | -0,38% | 4.123,00 |
| 08.04.2024 | 15,14 | 15,77 | 15,08 | 15,60 | 2,36% | 8.908,00 |
| 05.04.2024 | 15,61 | 15,61 | 15,24 | 15,24 | -0,85% | 13.970,00 |
| 04.04.2024 | 15,60 | 16,34 | 15,37 | 15,37 | -1,47% | 10.002,00 |
| 03.04.2024 | 15,20 | 15,96 | 15,20 | 15,60 | 1,69% | 9.218,00 |
| 02.04.2024 | 15,64 | 15,64 | 15,31 | 15,34 | -2,91% | 6.665,00 |
| 01.04.2024 | 15,94 | 16,00 | 15,43 | 15,80 | -2,53% | 9.934,00 |
| 28.03.2024 | 16,04 | 16,59 | 15,85 | 16,21 | 0,53% | 10.881,00 |
| 27.03.2024 | 15,69 | 16,43 | 15,69 | 16,13 | 0,53% | 8.115,00 |
| 26.03.2024 | 15,85 | 16,66 | 15,85 | 16,04 | 0,06% | 9.479,00 |
| 25.03.2024 | 16,26 | 16,26 | 15,95 | 16,03 | -0,87% | 5.895,00 |
| 22.03.2024 | 16,75 | 16,75 | 16,10 | 16,17 | -2,06% | 12.650,00 |
| 21.03.2024 | 15,89 | 16,91 | 15,89 | 16,51 | 3,32% | 16.664,00 |
| 20.03.2024 | 15,29 | 16,33 | 15,27 | 15,98 | 4,51% | 17.070,00 |
| 19.03.2024 | 15,00 | 15,67 | 15,00 | 15,29 | 1,59% | 9.427,00 |
| 18.03.2024 | 15,63 | 15,63 | 15,03 | 15,05 | -5,05% | 12.602,00 |
| 15.03.2024 | 14,99 | 16,60 | 14,99 | 15,85 | 3,59% | 67.829,00 |
| 14.03.2024 | 16,35 | 16,35 | 15,29 | 15,30 | -4,79% | 59.501,00 |
| 13.03.2024 | 16,30 | 16,45 | 16,01 | 16,07 | -0,99% | 17.285,00 |
| 12.03.2024 | 15,84 | 16,35 | 15,76 | 16,23 | 1,50% | 19.258,00 |
| 11.03.2024 | 16,20 | 16,30 | 15,94 | 15,99 | -1,30% | 10.595,00 |
| 08.03.2024 | 16,84 | 17,00 | 15,72 | 16,20 | -2,06% | 25.706,00 |
| 07.03.2024 | 17,08 | 17,08 | 16,41 | 16,54 | -1,14% | 23.678,00 |
| 06.03.2024 | 17,29 | 17,67 | 16,73 | 16,73 | -1,65% | 16.751,00 |
| 05.03.2024 | 16,99 | 17,53 | 16,80 | 17,01 | -1,82% | 18.937,00 |
| 04.03.2024 | 17,69 | 18,12 | 17,32 | 17,33 | -2,45% | 29.279,00 |
| 01.03.2024 | 18,52 | 18,57 | 17,76 | 17,76 | -4,10% | 9.908,00 |
| 29.02.2024 | 18,40 | 18,99 | 18,40 | 18,52 | 1,20% | 9.388,00 |
| 28.02.2024 | 18,12 | 18,95 | 18,11 | 18,30 | -0,38% | 19.322,00 |
| 27.02.2024 | 18,96 | 18,96 | 18,10 | 18,37 | -1,29% | 3.598,00 |
| 26.02.2024 | 18,33 | 19,11 | 18,33 | 18,61 | -1,12% | 11.554,00 |
| 23.02.2024 | 18,60 | 19,13 | 18,45 | 18,82 | 2,06% | 9.049,00 |
| 22.02.2024 | 18,47 | 18,59 | 17,85 | 18,44 | -0,65% | 21.170,00 |
| 21.02.2024 | 18,55 | 18,96 | 18,39 | 18,56 | -1,59% | 10.155,00 |
| 20.02.2024 | 19,00 | 19,46 | 17,74 | 18,86 | -1,00% | 43.673,00 |
| 16.02.2024 | 19,52 | 19,52 | 19,01 | 19,05 | -2,66% | 8.268,00 |
| 15.02.2024 | 18,54 | 19,57 | 18,54 | 19,57 | 7,06% | 10.637,00 |
| 14.02.2024 | 18,15 | 18,54 | 18,04 | 18,28 | 5,06% | 10.263,00 |
| 13.02.2024 | 17,99 | 18,36 | 17,40 | 17,40 | -7,99% | 18.389,00 |
| 12.02.2024 | 19,06 | 19,74 | 18,91 | 18,91 | -1,77% | 9.825,00 |
| 09.02.2024 | 18,99 | 19,56 | 18,33 | 19,25 | 1,91% | 13.225,00 |
| 08.02.2024 | 18,34 | 19,00 | 17,89 | 18,89 | 2,55% | 691,00 |
| 07.02.2024 | 18,01 | 19,33 | 17,79 | 18,42 | -0,75% | 7.130,00 |
| 06.02.2024 | 18,60 | 18,62 | 18,31 | 18,56 | -2,83% | 8.422,00 |
| 05.02.2024 | 20,00 | 20,00 | 19,05 | 19,10 | -5,82% | 14.468,00 |
| 02.02.2024 | 20,68 | 21,02 | 19,83 | 20,28 | -2,73% | 112.658,00 |
| 01.02.2024 | 20,86 | 20,88 | 19,71 | 20,85 | 0,68% | 27.542,00 |
| 31.01.2024 | 21,48 | 21,95 | 20,71 | 20,71 | -3,76% | 9.515,00 |
| 30.01.2024 | 21,09 | 21,82 | 21,09 | 21,52 | 0,47% | 8.485,00 |
| 29.01.2024 | 21,96 | 22,18 | 21,15 | 21,42 | -1,74% | 14.977,00 |
| 26.01.2024 | 22,16 | 22,18 | 21,20 | 21,80 | -1,31% | 10.479,00 |
| 25.01.2024 | 21,32 | 22,20 | 21,20 | 22,09 | 3,32% | 10.201,00 |
| 24.01.2024 | 21,40 | 21,61 | 20,91 | 21,38 | 2,25% | 9.614,00 |
| 23.01.2024 | 22,29 | 22,29 | 20,86 | 20,91 | -4,69% | 18.171,00 |
| 22.01.2024 | 21,06 | 21,95 | 20,99 | 21,94 | 5,99% | 14.154,00 |
| 19.01.2024 | 20,72 | 20,72 | 20,19 | 20,70 | 0,93% | 12.618,00 |
| 18.01.2024 | 20,50 | 20,57 | 20,31 | 20,51 | -1,01% | 6.612,00 |
| 17.01.2024 | 20,26 | 20,91 | 20,26 | 20,72 | -0,10% | 4.014,00 |
| 16.01.2024 | 20,72 | 21,29 | 20,63 | 20,74 | -3,26% | 22.124,00 |
| 12.01.2024 | 21,02 | 21,44 | 18,92 | 21,44 | 2,93% | 12.141,00 |
| 11.01.2024 | 20,75 | 20,94 | 20,20 | 20,83 | 1,02% | 29.067,00 |
| 10.01.2024 | 20,38 | 20,87 | 19,99 | 20,62 | -0,87% | 16.372,00 |
| 09.01.2024 | 20,69 | 21,08 | 20,43 | 20,80 | -0,29% | 20.467,00 |
| 08.01.2024 | 20,06 | 21,33 | 19,61 | 20,86 | 2,81% | 20.371,00 |
| 05.01.2024 | 19,83 | 20,57 | 19,83 | 20,29 | 1,70% | 29.543,00 |
| 04.01.2024 | 20,28 | 20,28 | 19,84 | 19,95 | -0,18% | 6.774,00 |
| 03.01.2024 | 20,49 | 20,61 | 19,85 | 19,99 | -2,70% | 12.527,00 |
| 02.01.2024 | 20,47 | 20,99 | 20,10 | 20,54 | -1,15% | 17.259,00 |
| 29.12.2023 | 22,00 | 22,16 | 20,52 | 20,78 | -5,03% | 18.406,00 |
| 28.12.2023 | 22,21 | 22,31 | 21,69 | 21,88 | -2,76% | 10.446,00 |
| 27.12.2023 | 22,34 | 22,50 | 22,13 | 22,50 | 1,31% | 3.095,00 |
| 26.12.2023 | 21,40 | 22,69 | 20,77 | 22,21 | 3,64% | 36.413,00 |
| 22.12.2023 | 21,38 | 22,41 | 21,07 | 21,43 | -0,33% | 35.421,00 |
| 21.12.2023 | 20,61 | 21,80 | 20,19 | 21,50 | 5,24% | 29.822,00 |
| 20.12.2023 | 20,00 | 21,98 | 19,86 | 20,43 | -0,39% | 37.589,00 |
| 19.12.2023 | 19,11 | 20,63 | 19,01 | 20,51 | 7,66% | 34.876,00 |
| 18.12.2023 | 19,49 | 19,65 | 18,77 | 19,05 | -0,78% | 25.393,00 |
| 15.12.2023 | 20,51 | 20,51 | 18,90 | 19,20 | -5,42% | 59.843,00 |
| 14.12.2023 | 18,99 | 20,66 | 18,70 | 20,30 | 8,38% | 59.522,00 |
| 13.12.2023 | 19,73 | 20,31 | 18,55 | 18,73 | -6,02% | 58.695,00 |
| 12.12.2023 | 20,60 | 20,61 | 19,68 | 19,93 | -3,67% | 33.282,00 |
| 11.12.2023 | 20,38 | 20,70 | 20,06 | 20,69 | 2,27% | 4.205,00 |
| 08.12.2023 | 19,91 | 20,48 | 19,91 | 20,23 | 2,12% | 6.826,00 |