31,870$
0,92%
Echtzeit-Aktienkurs PDF Solutions
Bid:
Ask:
Aktienkurse zur PDF Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,85 | 32,37 | 31,74 | 31,87 | 0,92% | 137.235,00 |
| 03.12.2024 | 31,66 | 31,84 | 31,37 | 31,58 | -1,22% | 120.094,00 |
| 02.12.2024 | 31,39 | 32,15 | 31,39 | 31,97 | 1,17% | 189.882,00 |
| 29.11.2024 | 30,84 | 31,64 | 30,84 | 31,60 | 3,64% | 133.277,00 |
| 27.11.2024 | 30,77 | 30,90 | 30,02 | 30,49 | -0,62% | 110.331,00 |
| 26.11.2024 | 31,30 | 31,30 | 30,25 | 30,68 | -1,98% | 168.272,00 |
| 25.11.2024 | 31,49 | 31,86 | 31,20 | 31,30 | 0,61% | 186.209,00 |
| 22.11.2024 | 30,72 | 31,26 | 30,68 | 31,11 | 1,04% | 157.766,00 |
| 21.11.2024 | 30,27 | 31,14 | 30,27 | 30,79 | 1,92% | 36.194,00 |
| 20.11.2024 | 29,98 | 30,24 | 29,43 | 30,21 | 0,37% | 87.710,00 |
| 19.11.2024 | 29,70 | 30,18 | 29,55 | 30,10 | 0,30% | 121.609,00 |
| 18.11.2024 | 30,15 | 30,56 | 29,87 | 30,01 | 0,10% | 114.507,00 |
| 15.11.2024 | 30,85 | 30,85 | 29,94 | 29,98 | -3,57% | 279.497,00 |
| 14.11.2024 | 32,06 | 32,38 | 30,92 | 31,09 | -2,48% | 303.915,00 |
| 13.11.2024 | 32,87 | 33,10 | 31,81 | 31,88 | -3,01% | 193.864,00 |
| 12.11.2024 | 32,89 | 33,36 | 32,29 | 32,87 | -1,32% | 305.561,00 |
| 11.11.2024 | 33,19 | 33,42 | 32,00 | 33,31 | 0,45% | 178.429,00 |
| 08.11.2024 | 30,00 | 33,30 | 29,90 | 33,16 | 3,24% | 338.237,00 |
| 07.11.2024 | 31,92 | 32,38 | 31,72 | 32,12 | 2,33% | 186.009,00 |
| 06.11.2024 | 30,54 | 31,64 | 30,37 | 31,39 | 6,44% | 183.680,00 |
| 05.11.2024 | 28,69 | 29,57 | 28,69 | 29,49 | 2,79% | 125.945,00 |
| 04.11.2024 | 28,60 | 29,01 | 28,36 | 28,69 | -0,24% | 91.154,00 |
| 01.11.2024 | 28,37 | 29,01 | 28,37 | 28,76 | 1,55% | 105.739,00 |
| 31.10.2024 | 29,48 | 29,48 | 28,32 | 28,32 | -4,39% | 100.147,00 |
| 30.10.2024 | 29,82 | 30,22 | 29,54 | 29,62 | -1,69% | 54.661,00 |
| 29.10.2024 | 29,28 | 30,17 | 29,28 | 30,13 | 2,31% | 81.649,00 |
| 28.10.2024 | 29,23 | 29,50 | 29,11 | 29,45 | 1,69% | 107.663,00 |
| 25.10.2024 | 29,13 | 29,57 | 28,81 | 28,96 | 0,31% | 124.780,00 |
| 24.10.2024 | 28,78 | 28,94 | 28,39 | 28,87 | 1,51% | 148.460,00 |
| 23.10.2024 | 29,12 | 29,15 | 28,31 | 28,44 | -2,87% | 123.746,00 |
| 22.10.2024 | 29,51 | 29,55 | 29,13 | 29,28 | -0,71% | 88.872,00 |
| 21.10.2024 | 29,61 | 29,80 | 29,40 | 29,49 | -0,91% | 115.962,00 |
| 18.10.2024 | 30,21 | 30,29 | 29,71 | 29,76 | -0,57% | 131.422,00 |
| 17.10.2024 | 29,99 | 30,33 | 29,70 | 29,93 | 1,60% | 125.900,00 |
| 16.10.2024 | 29,90 | 29,90 | 29,35 | 29,46 | -0,47% | 150.846,00 |
| 15.10.2024 | 31,15 | 31,38 | 29,46 | 29,60 | -5,43% | 146.883,00 |
| 14.10.2024 | 31,12 | 31,60 | 31,01 | 31,30 | 0,77% | 75.053,00 |
| 11.10.2024 | 30,31 | 31,27 | 30,31 | 31,06 | 2,20% | 100.012,00 |
| 10.10.2024 | 30,11 | 30,48 | 29,60 | 30,39 | -0,91% | 71.198,00 |
| 09.10.2024 | 30,44 | 31,26 | 30,40 | 30,67 | 0,85% | 68.400,00 |
| 08.10.2024 | 30,29 | 30,69 | 30,07 | 30,41 | 0,07% | 70.470,00 |
| 07.10.2024 | 30,26 | 30,57 | 30,12 | 30,39 | -0,23% | 118.365,00 |
| 04.10.2024 | 30,81 | 30,89 | 30,03 | 30,46 | 1,87% | 104.872,00 |
| 03.10.2024 | 30,44 | 30,78 | 29,71 | 29,90 | -3,11% | 117.572,00 |
| 02.10.2024 | 30,39 | 31,47 | 30,12 | 30,86 | 1,71% | 93.929,00 |
| 01.10.2024 | 31,78 | 31,78 | 30,14 | 30,34 | -4,22% | 106.174,00 |
| 30.09.2024 | 31,62 | 32,25 | 31,27 | 31,68 | -0,41% | 154.998,00 |
| 27.09.2024 | 32,26 | 32,48 | 31,64 | 31,81 | -0,53% | 136.326,00 |
| 26.09.2024 | 31,31 | 32,09 | 30,51 | 31,98 | 5,86% | 139.291,00 |
| 25.09.2024 | 30,54 | 30,54 | 29,91 | 30,21 | -0,73% | 99.261,00 |
| 24.09.2024 | 30,45 | 30,74 | 30,16 | 30,43 | 0,70% | 85.394,00 |
| 23.09.2024 | 30,05 | 30,42 | 29,89 | 30,22 | 1,41% | 119.964,00 |
| 20.09.2024 | 30,09 | 30,34 | 29,76 | 29,80 | -1,94% | 461.430,00 |
| 19.09.2024 | 29,99 | 30,45 | 29,69 | 30,39 | 5,30% | 130.235,00 |
| 18.09.2024 | 29,19 | 29,97 | 28,80 | 28,86 | -1,27% | 97.077,00 |
| 17.09.2024 | 29,55 | 29,85 | 28,86 | 29,23 | 0,14% | 144.813,00 |
| 16.09.2024 | 29,06 | 29,30 | 28,48 | 29,19 | -0,55% | 175.551,00 |
| 13.09.2024 | 28,59 | 29,41 | 28,59 | 29,35 | 2,84% | 121.450,00 |
| 12.09.2024 | 29,11 | 29,16 | 28,45 | 28,54 | -1,55% | 107.442,00 |
| 11.09.2024 | 28,41 | 29,07 | 28,00 | 28,99 | 2,33% | 134.747,00 |
| 10.09.2024 | 27,98 | 28,34 | 27,81 | 28,33 | 0,96% | 109.881,00 |
| 09.09.2024 | 28,73 | 29,05 | 27,87 | 28,06 | -1,72% | 164.506,00 |
| 06.09.2024 | 29,32 | 29,32 | 28,41 | 28,55 | -2,73% | 158.783,00 |
| 05.09.2024 | 29,20 | 29,47 | 28,63 | 29,35 | 0,14% | 132.970,00 |
| 04.09.2024 | 28,84 | 29,59 | 28,84 | 29,31 | 0,31% | 150.330,00 |
| 03.09.2024 | 30,82 | 30,88 | 29,20 | 29,22 | -7,39% | 263.247,00 |
| 30.08.2024 | 31,69 | 31,77 | 31,10 | 31,55 | 0,90% | 162.371,00 |
| 29.08.2024 | 31,18 | 31,98 | 31,11 | 31,27 | 1,23% | 107.817,00 |
| 28.08.2024 | 31,22 | 31,50 | 30,85 | 30,89 | -1,53% | 127.152,00 |
| 27.08.2024 | 31,26 | 31,62 | 30,83 | 31,37 | -0,35% | 92.502,00 |
| 26.08.2024 | 31,84 | 31,88 | 31,34 | 31,48 | -1,04% | 105.350,00 |
| 23.08.2024 | 31,71 | 32,66 | 31,26 | 31,81 | 1,40% | 156.296,00 |
| 22.08.2024 | 32,52 | 32,99 | 31,21 | 31,37 | -3,09% | 98.924,00 |
| 21.08.2024 | 31,59 | 32,57 | 31,38 | 32,37 | 3,62% | 121.948,00 |
| 20.08.2024 | 31,93 | 31,97 | 30,94 | 31,24 | -3,07% | 141.029,00 |
| 19.08.2024 | 32,42 | 32,42 | 31,55 | 32,23 | 0,28% | 131.407,00 |
| 16.08.2024 | 32,86 | 33,00 | 32,05 | 32,14 | -2,67% | 133.524,00 |
| 15.08.2024 | 32,49 | 33,05 | 32,13 | 33,02 | 4,00% | 137.393,00 |
| 14.08.2024 | 31,77 | 31,90 | 31,23 | 31,75 | -0,09% | 177.981,00 |
| 13.08.2024 | 31,02 | 31,87 | 30,34 | 31,78 | 2,68% | 209.387,00 |
| 12.08.2024 | 31,02 | 31,02 | 30,27 | 30,95 | 0,26% | 165.715,00 |
| 09.08.2024 | 29,92 | 31,74 | 29,77 | 30,87 | 2,80% | 265.570,00 |
| 08.08.2024 | 29,20 | 30,09 | 28,56 | 30,03 | 5,41% | 207.563,00 |
| 07.08.2024 | 29,90 | 29,90 | 28,36 | 28,49 | -2,03% | 189.808,00 |
| 06.08.2024 | 28,68 | 29,55 | 28,19 | 29,08 | 1,54% | 237.206,00 |
| 05.08.2024 | 28,36 | 29,28 | 27,69 | 28,64 | -3,83% | 229.909,00 |
| 02.08.2024 | 31,96 | 32,27 | 29,69 | 29,78 | -10,11% | 307.261,00 |
| 01.08.2024 | 34,85 | 35,21 | 32,56 | 33,13 | -5,91% | 200.994,00 |
| 31.07.2024 | 34,71 | 35,86 | 34,11 | 35,21 | 4,54% | 151.528,00 |
| 30.07.2024 | 35,56 | 35,56 | 33,59 | 33,68 | -4,56% | 166.292,00 |
| 29.07.2024 | 36,02 | 36,25 | 34,94 | 35,29 | -0,82% | 84.282,00 |
| 26.07.2024 | 35,67 | 35,85 | 34,89 | 35,58 | 2,09% | 129.537,00 |
| 25.07.2024 | 35,71 | 35,71 | 34,38 | 34,85 | -2,22% | 148.010,00 |
| 24.07.2024 | 37,32 | 37,32 | 35,60 | 35,64 | -5,31% | 169.384,00 |
| 23.07.2024 | 36,19 | 37,80 | 36,19 | 37,64 | 3,01% | 155.416,00 |
| 22.07.2024 | 35,63 | 36,61 | 35,36 | 36,54 | 3,31% | 113.010,00 |
| 19.07.2024 | 35,72 | 35,96 | 35,28 | 35,37 | -0,31% | 219.595,00 |
| 18.07.2024 | 35,97 | 36,21 | 34,55 | 35,48 | -0,84% | 197.560,00 |
| 17.07.2024 | 38,83 | 39,07 | 35,69 | 35,78 | -9,53% | 261.257,00 |
| 16.07.2024 | 38,91 | 39,70 | 38,00 | 39,55 | 2,78% | 164.591,00 |