20,260$
5,41%
Echtzeit-Aktienkurs PDF Solutions
Bid:
Ask:
Aktienkurse zur PDF Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 19,39 | 20,63 | 19,36 | 20,28 | 5,52% | 467.853,00 |
| 21.08.2025 | 19,04 | 19,36 | 19,00 | 19,22 | -0,21% | 276.122,00 |
| 20.08.2025 | 19,37 | 19,43 | 19,04 | 19,26 | -1,08% | 240.913,00 |
| 19.08.2025 | 19,70 | 19,86 | 19,31 | 19,47 | -0,76% | 183.453,00 |
| 18.08.2025 | 19,38 | 19,91 | 19,25 | 19,62 | 1,40% | 212.897,00 |
| 15.08.2025 | 19,10 | 19,43 | 18,56 | 19,35 | 1,31% | 271.216,00 |
| 14.08.2025 | 19,79 | 19,81 | 19,07 | 19,10 | -4,88% | 281.766,00 |
| 13.08.2025 | 20,50 | 20,50 | 19,57 | 20,08 | -1,08% | 347.955,00 |
| 12.08.2025 | 19,21 | 20,35 | 18,80 | 20,30 | 7,12% | 415.271,00 |
| 11.08.2025 | 19,73 | 20,27 | 18,59 | 18,95 | -3,95% | 646.441,00 |
| 08.08.2025 | 21,05 | 21,15 | 18,12 | 19,73 | -11,05% | 958.515,00 |
| 07.08.2025 | 22,97 | 22,97 | 21,90 | 22,18 | -0,54% | 236.220,00 |
| 06.08.2025 | 22,49 | 22,64 | 21,94 | 22,30 | -1,33% | 184.212,00 |
| 05.08.2025 | 23,02 | 23,02 | 22,02 | 22,60 | -1,18% | 202.485,00 |
| 04.08.2025 | 21,88 | 22,90 | 21,79 | 22,87 | 5,29% | 244.847,00 |
| 01.08.2025 | 21,79 | 22,03 | 21,25 | 21,72 | -2,29% | 318.487,00 |
| 31.07.2025 | 23,03 | 23,22 | 22,11 | 22,23 | -4,39% | 336.724,00 |
| 30.07.2025 | 24,30 | 24,32 | 23,04 | 23,25 | -4,04% | 222.733,00 |
| 29.07.2025 | 24,55 | 24,76 | 24,00 | 24,23 | -0,08% | 208.088,00 |
| 28.07.2025 | 23,99 | 24,51 | 23,95 | 24,25 | 1,93% | 223.097,00 |
| 25.07.2025 | 23,73 | 23,82 | 23,47 | 23,79 | 0,08% | 122.589,00 |
| 24.07.2025 | 23,77 | 23,92 | 23,09 | 23,77 | -0,46% | 180.689,00 |
| 23.07.2025 | 23,76 | 23,88 | 23,40 | 23,88 | 0,70% | 182.570,00 |
| 22.07.2025 | 23,77 | 23,93 | 23,30 | 23,72 | -0,69% | 227.877,00 |
| 21.07.2025 | 23,76 | 24,00 | 23,47 | 23,88 | 1,27% | 179.894,00 |
| 18.07.2025 | 23,91 | 23,92 | 23,30 | 23,58 | 0,26% | 239.438,00 |
| 17.07.2025 | 23,21 | 23,64 | 23,07 | 23,52 | 0,99% | 288.363,00 |
| 16.07.2025 | 22,57 | 23,38 | 21,95 | 23,29 | 3,24% | 359.911,00 |
| 15.07.2025 | 23,25 | 23,66 | 22,54 | 22,56 | -1,53% | 233.630,00 |
| 14.07.2025 | 22,81 | 22,98 | 22,40 | 22,91 | -0,48% | 246.117,00 |
| 11.07.2025 | 23,27 | 23,56 | 22,94 | 23,02 | -2,08% | 285.133,00 |
| 10.07.2025 | 23,92 | 24,00 | 23,09 | 23,51 | -0,80% | 432.473,00 |
| 09.07.2025 | 23,67 | 24,19 | 23,17 | 23,70 | 0,00% | 327.217,00 |
| 08.07.2025 | 22,57 | 23,80 | 22,46 | 23,70 | 6,04% | 326.434,00 |
| 07.07.2025 | 22,63 | 23,02 | 22,28 | 22,35 | -2,78% | 433.129,00 |
| 03.07.2025 | 22,81 | 23,04 | 22,66 | 22,99 | 1,77% | 201.170,00 |
| 02.07.2025 | 22,14 | 22,60 | 21,76 | 22,59 | 3,29% | 260.537,00 |
| 01.07.2025 | 21,27 | 22,18 | 21,09 | 21,87 | 2,39% | 292.409,00 |
| 30.06.2025 | 21,24 | 21,44 | 20,94 | 21,36 | 0,99% | 414.138,00 |
| 27.06.2025 | 21,48 | 21,57 | 20,74 | 21,15 | -1,35% | 713.441,00 |
| 26.06.2025 | 21,00 | 21,48 | 20,94 | 21,44 | 2,44% | 215.903,00 |
| 25.06.2025 | 20,89 | 21,07 | 20,57 | 20,93 | 0,96% | 205.591,00 |
| 24.06.2025 | 20,13 | 20,85 | 19,95 | 20,73 | 4,59% | 174.589,00 |
| 23.06.2025 | 19,63 | 19,83 | 19,40 | 19,82 | 1,33% | 185.584,00 |
| 20.06.2025 | 20,18 | 20,47 | 19,23 | 19,56 | -1,71% | 379.511,00 |
| 18.06.2025 | 20,20 | 20,30 | 19,84 | 19,90 | -1,34% | 153.628,00 |
| 17.06.2025 | 20,02 | 20,41 | 20,02 | 20,17 | -0,10% | 177.659,00 |
| 16.06.2025 | 19,59 | 20,34 | 19,54 | 20,19 | 4,18% | 235.419,00 |
| 13.06.2025 | 19,60 | 20,00 | 19,34 | 19,38 | -3,82% | 208.138,00 |
| 12.06.2025 | 20,09 | 20,35 | 19,93 | 20,15 | -0,59% | 166.690,00 |
| 11.06.2025 | 20,27 | 20,70 | 20,15 | 20,27 | 0,35% | 204.837,00 |
| 10.06.2025 | 19,86 | 20,28 | 19,66 | 20,20 | 2,85% | 154.650,00 |
| 09.06.2025 | 19,40 | 19,99 | 19,39 | 19,64 | 2,03% | 210.888,00 |
| 06.06.2025 | 19,29 | 19,68 | 19,03 | 19,25 | 1,00% | 174.260,00 |
| 05.06.2025 | 19,07 | 19,74 | 18,86 | 19,06 | 0,58% | 301.170,00 |
| 04.06.2025 | 18,65 | 19,08 | 18,46 | 18,95 | 2,21% | 161.681,00 |
| 03.06.2025 | 17,85 | 18,61 | 17,60 | 18,54 | 4,04% | 152.061,00 |
| 02.06.2025 | 17,62 | 17,91 | 17,43 | 17,82 | 0,68% | 214.352,00 |
| 30.05.2025 | 18,18 | 18,18 | 17,35 | 17,70 | -3,33% | 322.304,00 |
| 29.05.2025 | 18,42 | 18,51 | 18,13 | 18,31 | 0,99% | 173.415,00 |
| 28.05.2025 | 18,87 | 19,14 | 18,05 | 18,13 | -3,92% | 208.496,00 |
| 27.05.2025 | 18,71 | 19,11 | 18,45 | 18,87 | 2,83% | 163.366,00 |
| 23.05.2025 | 18,32 | 18,66 | 18,20 | 18,35 | -1,98% | 139.627,00 |
| 22.05.2025 | 18,81 | 19,22 | 18,71 | 18,72 | -0,64% | 152.539,00 |
| 21.05.2025 | 19,10 | 19,41 | 18,82 | 18,84 | -2,94% | 200.247,00 |
| 20.05.2025 | 19,25 | 19,44 | 19,05 | 19,41 | 0,10% | 151.367,00 |
| 19.05.2025 | 19,24 | 19,60 | 19,24 | 19,39 | -1,57% | 177.478,00 |
| 16.05.2025 | 20,35 | 20,59 | 19,65 | 19,70 | -3,86% | 263.992,00 |
| 15.05.2025 | 19,94 | 20,75 | 19,93 | 20,49 | 3,02% | 234.000,00 |
| 14.05.2025 | 19,49 | 20,02 | 19,00 | 19,89 | 2,47% | 263.543,00 |
| 13.05.2025 | 19,48 | 19,73 | 19,20 | 19,41 | 0,47% | 269.013,00 |
| 12.05.2025 | 19,21 | 20,00 | 18,66 | 19,32 | 4,94% | 347.845,00 |
| 09.05.2025 | 18,56 | 19,19 | 17,67 | 18,41 | -6,07% | 523.347,00 |
| 08.05.2025 | 19,28 | 19,89 | 19,15 | 19,60 | 2,62% | 244.101,00 |
| 07.05.2025 | 19,19 | 19,40 | 18,60 | 19,10 | 0,26% | 186.217,00 |
| 06.05.2025 | 18,69 | 19,35 | 18,61 | 19,05 | 0,11% | 174.900,00 |
| 05.05.2025 | 18,98 | 19,29 | 18,98 | 19,03 | -0,83% | 140.185,00 |
| 02.05.2025 | 18,59 | 19,42 | 18,59 | 19,19 | 4,81% | 159.178,00 |
| 01.05.2025 | 18,76 | 18,76 | 18,23 | 18,31 | -0,16% | 198.058,00 |
| 30.04.2025 | 18,03 | 18,40 | 17,81 | 18,34 | -0,92% | 218.294,00 |
| 29.04.2025 | 17,53 | 18,74 | 17,53 | 18,51 | 0,16% | 207.308,00 |
| 28.04.2025 | 18,76 | 18,80 | 18,08 | 18,48 | -1,49% | 205.613,00 |
| 25.04.2025 | 18,40 | 18,79 | 18,20 | 18,76 | 1,08% | 123.161,00 |
| 24.04.2025 | 17,93 | 18,64 | 17,93 | 18,56 | 4,80% | 202.876,00 |
| 23.04.2025 | 18,02 | 18,30 | 17,50 | 17,71 | 3,21% | 226.578,00 |
| 22.04.2025 | 17,47 | 17,95 | 16,96 | 17,16 | 1,06% | 185.453,00 |
| 21.04.2025 | 16,67 | 17,27 | 16,62 | 16,98 | -0,59% | 180.374,00 |
| 17.04.2025 | 17,49 | 17,74 | 17,02 | 17,08 | -1,95% | 196.928,00 |
| 16.04.2025 | 17,29 | 17,45 | 16,98 | 17,42 | -2,84% | 270.445,00 |
| 15.04.2025 | 17,82 | 18,56 | 17,81 | 17,93 | -0,11% | 167.047,00 |
| 14.04.2025 | 18,66 | 18,80 | 17,58 | 17,95 | -1,86% | 260.199,00 |
| 11.04.2025 | 17,82 | 18,53 | 17,45 | 18,29 | 2,81% | 243.574,00 |
| 10.04.2025 | 18,08 | 18,19 | 17,30 | 17,79 | -6,07% | 313.419,00 |
| 09.04.2025 | 16,41 | 19,48 | 16,41 | 18,94 | 15,42% | 498.547,00 |
| 08.04.2025 | 17,75 | 18,35 | 16,07 | 16,41 | -4,26% | 256.414,00 |
| 07.04.2025 | 16,34 | 18,16 | 15,91 | 17,14 | 1,66% | 409.087,00 |
| 04.04.2025 | 16,59 | 17,33 | 15,93 | 16,86 | -2,94% | 365.052,00 |
| 03.04.2025 | 17,97 | 18,16 | 17,10 | 17,37 | -8,77% | 332.374,00 |
| 02.04.2025 | 18,83 | 19,25 | 18,82 | 19,04 | -0,73% | 185.734,00 |
| 01.04.2025 | 19,02 | 19,33 | 18,81 | 19,18 | 0,31% | 174.868,00 |