73,570$
0,03%
Echtzeit-Aktienkurs Perficient Inc.
Bid:
Ask:
Aktienkurse zur Perficient Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 73,51 | 73,64 | 73,44 | 73,57 | 0,03% | 98.546,00 |
| 08.05.2024 | 73,29 | 73,89 | 73,24 | 73,55 | 0,40% | 1.702.684,00 |
| 07.05.2024 | 73,28 | 73,40 | 73,17 | 73,26 | -0,01% | 2.491.825,00 |
| 06.05.2024 | 73,70 | 73,85 | 73,17 | 73,27 | 52,30% | 11.464.634,00 |
| 03.05.2024 | 49,52 | 49,89 | 48,03 | 48,11 | -1,57% | 675.055,00 |
| 02.05.2024 | 48,04 | 48,88 | 47,24 | 48,88 | 3,42% | 718.910,00 |
| 01.05.2024 | 47,26 | 47,68 | 46,13 | 47,26 | 0,00% | 711.042,00 |
| 30.04.2024 | 42,95 | 47,99 | 42,62 | 47,26 | 8,74% | 2.003.608,00 |
| 29.04.2024 | 43,14 | 44,05 | 43,14 | 43,46 | 1,09% | 535.721,00 |
| 26.04.2024 | 43,14 | 43,83 | 42,93 | 42,99 | 0,68% | 374.441,00 |
| 25.04.2024 | 44,29 | 44,33 | 42,51 | 42,70 | -5,30% | 634.864,00 |
| 24.04.2024 | 45,33 | 46,37 | 44,92 | 45,09 | -0,81% | 446.938,00 |
| 23.04.2024 | 46,00 | 46,56 | 44,91 | 45,46 | 0,62% | 260.956,00 |
| 22.04.2024 | 45,01 | 45,63 | 44,10 | 45,18 | 0,85% | 432.183,00 |
| 19.04.2024 | 43,73 | 45,49 | 43,64 | 44,80 | 2,68% | 394.303,00 |
| 18.04.2024 | 44,58 | 44,58 | 43,39 | 43,63 | -2,08% | 309.245,00 |
| 17.04.2024 | 46,69 | 46,72 | 44,49 | 44,56 | -3,66% | 214.653,00 |
| 16.04.2024 | 46,89 | 47,22 | 46,06 | 46,25 | -2,47% | 283.672,00 |
| 15.04.2024 | 49,31 | 49,56 | 47,13 | 47,42 | -3,89% | 277.295,00 |
| 12.04.2024 | 50,38 | 50,83 | 48,93 | 49,34 | -4,53% | 422.235,00 |
| 11.04.2024 | 51,58 | 52,10 | 51,13 | 51,68 | 0,92% | 222.117,00 |
| 10.04.2024 | 52,09 | 52,23 | 50,97 | 51,21 | -5,25% | 275.163,00 |
| 09.04.2024 | 52,15 | 54,06 | 51,95 | 54,05 | 4,04% | 230.299,00 |
| 08.04.2024 | 51,63 | 52,80 | 51,63 | 51,95 | 0,91% | 213.729,00 |
| 05.04.2024 | 52,36 | 52,79 | 51,21 | 51,48 | -2,13% | 180.879,00 |
| 04.04.2024 | 54,28 | 55,38 | 52,45 | 52,60 | -1,98% | 212.949,00 |
| 03.04.2024 | 55,07 | 55,56 | 53,41 | 53,66 | -3,70% | 260.860,00 |
| 02.04.2024 | 54,78 | 56,04 | 54,35 | 55,72 | 0,02% | 305.874,00 |
| 01.04.2024 | 56,21 | 56,64 | 54,50 | 55,71 | -1,03% | 236.332,00 |
| 28.03.2024 | 54,49 | 56,62 | 54,43 | 56,29 | 3,30% | 465.037,00 |
| 27.03.2024 | 54,01 | 55,30 | 53,92 | 54,49 | 2,25% | 294.021,00 |
| 26.03.2024 | 54,96 | 55,35 | 53,23 | 53,29 | -2,26% | 704.680,00 |
| 25.03.2024 | 56,82 | 57,28 | 53,91 | 54,52 | -3,95% | 712.122,00 |
| 22.03.2024 | 58,70 | 59,19 | 55,91 | 56,76 | -3,11% | 408.381,00 |
| 21.03.2024 | 61,23 | 61,34 | 58,50 | 58,58 | -4,14% | 211.711,00 |
| 20.03.2024 | 60,27 | 61,67 | 59,72 | 61,11 | 1,39% | 135.446,00 |
| 19.03.2024 | 59,46 | 60,37 | 59,46 | 60,27 | 0,03% | 158.950,00 |
| 18.03.2024 | 60,78 | 61,18 | 60,13 | 60,25 | -0,03% | 111.359,00 |
| 15.03.2024 | 60,01 | 60,50 | 59,45 | 60,27 | 0,00% | 431.947,00 |
| 14.03.2024 | 62,58 | 62,61 | 59,69 | 60,27 | -4,11% | 184.975,00 |
| 13.03.2024 | 62,73 | 63,39 | 62,58 | 62,85 | -0,21% | 71.997,00 |
| 12.03.2024 | 63,05 | 63,30 | 62,28 | 62,98 | 0,46% | 87.056,00 |
| 11.03.2024 | 63,08 | 64,28 | 62,42 | 62,69 | -1,32% | 197.504,00 |
| 08.03.2024 | 64,71 | 65,08 | 63,51 | 63,53 | -1,20% | 107.151,00 |
| 07.03.2024 | 63,56 | 65,03 | 63,26 | 64,30 | 2,18% | 96.049,00 |
| 06.03.2024 | 62,87 | 63,30 | 62,20 | 62,93 | 1,78% | 86.870,00 |
| 05.03.2024 | 63,75 | 63,76 | 61,70 | 61,83 | -4,08% | 133.619,00 |
| 04.03.2024 | 64,79 | 65,73 | 63,80 | 64,46 | -0,54% | 183.390,00 |
| 01.03.2024 | 65,15 | 65,38 | 63,84 | 64,81 | 0,15% | 136.032,00 |
| 29.02.2024 | 65,05 | 65,85 | 63,86 | 64,71 | 0,68% | 111.581,00 |
| 28.02.2024 | 63,35 | 64,89 | 63,35 | 64,27 | -0,37% | 205.765,00 |
| 27.02.2024 | 63,00 | 69,23 | 62,46 | 64,51 | -5,36% | 352.412,00 |
| 26.02.2024 | 68,25 | 68,71 | 67,61 | 68,16 | -1,00% | 132.495,00 |
| 23.02.2024 | 68,79 | 69,72 | 67,81 | 68,85 | -0,36% | 95.902,00 |
| 22.02.2024 | 68,00 | 69,54 | 67,95 | 69,10 | 2,63% | 140.008,00 |
| 21.02.2024 | 68,58 | 68,58 | 66,51 | 67,33 | -2,52% | 102.760,00 |
| 20.02.2024 | 69,20 | 69,79 | 68,81 | 69,07 | -1,79% | 96.398,00 |
| 16.02.2024 | 70,66 | 71,20 | 69,67 | 70,33 | -1,31% | 101.328,00 |
| 15.02.2024 | 70,72 | 71,71 | 69,86 | 71,26 | 1,99% | 141.921,00 |
| 14.02.2024 | 68,91 | 70,24 | 68,43 | 69,87 | 3,13% | 114.680,00 |
| 13.02.2024 | 69,86 | 70,53 | 67,22 | 67,75 | -6,64% | 186.078,00 |
| 12.02.2024 | 71,77 | 72,86 | 71,70 | 72,57 | 1,16% | 144.203,00 |
| 09.02.2024 | 70,55 | 71,84 | 70,55 | 71,74 | 2,44% | 153.836,00 |
| 08.02.2024 | 69,10 | 70,53 | 69,10 | 70,03 | 1,32% | 85.855,00 |
| 07.02.2024 | 70,17 | 70,17 | 68,86 | 69,12 | -1,07% | 123.600,00 |
| 06.02.2024 | 69,10 | 69,97 | 68,83 | 69,87 | 1,11% | 86.319,00 |
| 05.02.2024 | 69,11 | 69,76 | 68,86 | 69,10 | -1,36% | 91.349,00 |
| 02.02.2024 | 69,76 | 70,83 | 68,60 | 70,05 | -0,57% | 130.209,00 |
| 01.02.2024 | 68,45 | 70,48 | 67,99 | 70,45 | 3,39% | 123.896,00 |
| 31.01.2024 | 69,55 | 70,60 | 68,01 | 68,14 | -2,62% | 129.968,00 |
| 30.01.2024 | 71,02 | 71,32 | 69,71 | 69,97 | -2,06% | 109.328,00 |
| 29.01.2024 | 69,82 | 71,52 | 69,76 | 71,44 | 2,17% | 111.513,00 |
| 26.01.2024 | 70,93 | 71,54 | 69,90 | 69,92 | -1,23% | 98.051,00 |
| 25.01.2024 | 72,68 | 72,90 | 70,64 | 70,79 | -1,08% | 76.560,00 |
| 24.01.2024 | 73,50 | 73,50 | 71,34 | 71,56 | -1,51% | 120.926,00 |
| 23.01.2024 | 72,42 | 73,58 | 70,72 | 72,66 | 1,31% | 158.955,00 |
| 22.01.2024 | 70,68 | 73,47 | 70,61 | 71,72 | 1,63% | 442.749,00 |
| 19.01.2024 | 68,21 | 70,70 | 67,61 | 70,57 | 3,73% | 257.704,00 |
| 18.01.2024 | 66,59 | 68,06 | 66,08 | 68,03 | 3,00% | 173.302,00 |
| 17.01.2024 | 65,48 | 66,21 | 64,69 | 66,05 | -0,66% | 98.462,00 |
| 16.01.2024 | 66,09 | 67,15 | 66,09 | 66,49 | -0,43% | 161.119,00 |
| 12.01.2024 | 65,16 | 66,89 | 65,10 | 66,78 | 3,39% | 182.489,00 |
| 11.01.2024 | 63,72 | 65,56 | 63,20 | 64,59 | 1,68% | 146.201,00 |
| 10.01.2024 | 63,53 | 63,92 | 62,84 | 63,52 | -0,53% | 85.124,00 |
| 09.01.2024 | 62,52 | 64,14 | 62,52 | 63,86 | 0,28% | 151.949,00 |
| 08.01.2024 | 61,08 | 63,85 | 61,08 | 63,68 | 4,62% | 257.691,00 |
| 05.01.2024 | 60,44 | 61,70 | 60,29 | 60,87 | -0,34% | 255.422,00 |
| 04.01.2024 | 62,01 | 62,25 | 61,02 | 61,08 | -1,28% | 173.410,00 |
| 03.01.2024 | 64,02 | 64,02 | 61,66 | 61,87 | -3,96% | 195.694,00 |
| 02.01.2024 | 65,53 | 65,72 | 63,93 | 64,42 | -2,13% | 133.103,00 |
| 29.12.2023 | 67,10 | 67,33 | 65,54 | 65,82 | -2,30% | 122.639,00 |
| 28.12.2023 | 67,29 | 67,70 | 66,74 | 67,37 | -0,06% | 103.432,00 |
| 27.12.2023 | 68,05 | 68,05 | 66,81 | 67,41 | -0,74% | 73.511,00 |
| 26.12.2023 | 67,56 | 68,15 | 67,15 | 67,91 | 0,49% | 77.852,00 |
| 22.12.2023 | 67,02 | 67,90 | 66,71 | 67,58 | 1,00% | 108.082,00 |
| 21.12.2023 | 66,78 | 67,35 | 65,91 | 66,91 | 1,15% | 178.719,00 |
| 20.12.2023 | 68,00 | 68,78 | 66,02 | 66,15 | -3,06% | 170.174,00 |
| 19.12.2023 | 66,92 | 68,73 | 66,92 | 68,24 | 2,23% | 149.948,00 |
| 18.12.2023 | 67,06 | 67,52 | 66,07 | 66,75 | -0,46% | 156.720,00 |
| 15.12.2023 | 67,95 | 68,90 | 66,51 | 67,06 | -0,43% | 439.914,00 |