2,900$
12,84%
Echtzeit-Aktienkurs Pioneer Power Solutions
Bid:
Ask:
Aktienkurse zur Pioneer Power Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,59 | 2,89 | 2,56 | 2,84 | 10,51% | 254.387,00 |
| 16.04.2026 | 2,55 | 2,57 | 2,49 | 2,57 | 2,39% | 41.665,00 |
| 15.04.2026 | 2,59 | 2,59 | 2,46 | 2,51 | -0,79% | 81.697,00 |
| 14.04.2026 | 2,55 | 2,59 | 2,45 | 2,53 | 1,20% | 105.797,00 |
| 13.04.2026 | 2,35 | 2,61 | 2,35 | 2,50 | 5,49% | 320.494,00 |
| 10.04.2026 | 2,50 | 2,52 | 2,36 | 2,37 | -5,20% | 278.002,00 |
| 09.04.2026 | 2,90 | 2,94 | 2,43 | 2,50 | -25,37% | 527.013,00 |
| 08.04.2026 | 3,45 | 3,48 | 3,29 | 3,35 | 3,08% | 103.762,00 |
| 07.04.2026 | 3,33 | 3,33 | 3,18 | 3,25 | -2,11% | 61.734,00 |
| 06.04.2026 | 3,34 | 3,37 | 3,24 | 3,32 | -0,60% | 44.841,00 |
| 02.04.2026 | 3,25 | 3,44 | 3,17 | 3,34 | -1,47% | 24.607,00 |
| 01.04.2026 | 3,21 | 3,44 | 3,21 | 3,39 | 4,31% | 50.201,00 |
| 31.03.2026 | 3,24 | 3,32 | 3,14 | 3,25 | 3,17% | 47.497,00 |
| 30.03.2026 | 3,24 | 3,29 | 3,11 | 3,15 | -0,94% | 54.600,00 |
| 27.03.2026 | 3,28 | 3,42 | 3,13 | 3,18 | -3,28% | 71.292,00 |
| 26.03.2026 | 3,26 | 3,40 | 3,25 | 3,29 | -1,56% | 53.790,00 |
| 25.03.2026 | 3,38 | 3,51 | 3,30 | 3,34 | -1,18% | 102.242,00 |
| 24.03.2026 | 3,39 | 3,51 | 3,36 | 3,38 | -1,46% | 63.329,00 |
| 23.03.2026 | 3,17 | 3,59 | 3,17 | 3,43 | 8,89% | 147.046,00 |
| 20.03.2026 | 3,28 | 3,50 | 3,07 | 3,15 | -4,55% | 90.112,00 |
| 19.03.2026 | 3,28 | 3,33 | 3,23 | 3,30 | -1,49% | 50.035,00 |
| 18.03.2026 | 3,48 | 3,59 | 3,33 | 3,35 | -3,74% | 39.924,00 |
| 17.03.2026 | 3,46 | 3,60 | 3,41 | 3,48 | 0,29% | 88.805,00 |
| 16.03.2026 | 3,33 | 3,60 | 3,33 | 3,47 | 5,47% | 96.776,00 |
| 13.03.2026 | 3,33 | 3,49 | 3,26 | 3,29 | 0,61% | 66.077,00 |
| 12.03.2026 | 3,28 | 3,56 | 3,26 | 3,27 | -2,97% | 68.168,00 |
| 11.03.2026 | 3,41 | 3,56 | 3,33 | 3,37 | -2,32% | 68.801,00 |
| 10.03.2026 | 3,48 | 3,64 | 3,45 | 3,45 | 0,88% | 61.421,00 |
| 09.03.2026 | 3,20 | 3,44 | 3,18 | 3,42 | 3,01% | 80.531,00 |
| 06.03.2026 | 3,48 | 3,54 | 3,31 | 3,32 | -4,87% | 82.637,00 |
| 05.03.2026 | 3,66 | 3,71 | 3,48 | 3,49 | -5,68% | 70.550,00 |
| 04.03.2026 | 3,67 | 3,77 | 3,56 | 3,70 | 3,06% | 67.881,00 |
| 03.03.2026 | 3,62 | 3,68 | 3,50 | 3,59 | -3,49% | 104.365,00 |
| 02.03.2026 | 3,63 | 3,79 | 3,62 | 3,72 | 0,81% | 53.128,00 |
| 27.02.2026 | 3,80 | 3,85 | 3,65 | 3,69 | -4,40% | 76.016,00 |
| 26.02.2026 | 3,96 | 4,03 | 3,82 | 3,86 | -2,53% | 49.903,00 |
| 25.02.2026 | 3,96 | 4,15 | 3,80 | 3,96 | 1,80% | 200.709,00 |
| 24.02.2026 | 3,74 | 3,99 | 3,74 | 3,89 | 4,01% | 70.147,00 |
| 23.02.2026 | 3,81 | 3,91 | 3,71 | 3,74 | -1,32% | 60.042,00 |
| 20.02.2026 | 3,92 | 4,07 | 3,78 | 3,79 | -4,77% | 105.529,00 |
| 19.02.2026 | 3,85 | 4,09 | 3,81 | 3,98 | 3,92% | 53.785,00 |
| 18.02.2026 | 3,89 | 4,09 | 3,82 | 3,83 | -1,29% | 51.717,00 |
| 17.02.2026 | 4,08 | 4,19 | 3,79 | 3,88 | -5,37% | 136.250,00 |
| 13.02.2026 | 3,95 | 4,20 | 3,90 | 4,10 | 4,06% | 83.961,00 |
| 12.02.2026 | 4,15 | 4,26 | 3,91 | 3,94 | -4,60% | 102.159,00 |
| 11.02.2026 | 4,24 | 4,27 | 4,04 | 4,13 | -1,20% | 67.620,00 |
| 10.02.2026 | 4,20 | 4,43 | 4,15 | 4,18 | 0,24% | 67.936,00 |
| 09.02.2026 | 4,48 | 4,48 | 4,12 | 4,17 | 0,00% | 65.792,00 |
| 06.02.2026 | 4,03 | 4,31 | 4,03 | 4,17 | 7,20% | 93.510,00 |
| 05.02.2026 | 4,15 | 4,28 | 3,87 | 3,89 | -6,49% | 147.903,00 |
| 04.02.2026 | 4,56 | 4,67 | 4,08 | 4,16 | -8,97% | 172.213,00 |
| 03.02.2026 | 4,45 | 4,70 | 4,37 | 4,57 | 7,28% | 165.717,00 |
| 02.02.2026 | 4,25 | 4,55 | 4,20 | 4,26 | -0,23% | 178.738,00 |
| 30.01.2026 | 4,62 | 4,66 | 4,25 | 4,27 | -8,76% | 168.084,00 |
| 29.01.2026 | 4,69 | 4,86 | 4,53 | 4,68 | -0,43% | 170.453,00 |
| 28.01.2026 | 4,71 | 4,85 | 4,61 | 4,70 | 0,43% | 94.848,00 |
| 27.01.2026 | 4,63 | 4,78 | 4,56 | 4,68 | 0,86% | 66.045,00 |
| 26.01.2026 | 4,71 | 4,99 | 4,60 | 4,64 | -0,85% | 193.009,00 |
| 23.01.2026 | 5,09 | 5,09 | 4,68 | 4,68 | -7,51% | 178.644,00 |
| 22.01.2026 | 4,73 | 5,24 | 4,67 | 5,06 | 8,82% | 271.412,00 |
| 21.01.2026 | 4,72 | 4,94 | 4,48 | 4,65 | 0,00% | 205.615,00 |
| 20.01.2026 | 4,50 | 4,94 | 4,48 | 4,65 | -2,11% | 366.880,00 |
| 16.01.2026 | 4,86 | 4,86 | 4,65 | 4,75 | -1,45% | 148.882,00 |
| 15.01.2026 | 4,80 | 4,97 | 4,70 | 4,82 | 1,69% | 86.101,00 |
| 14.01.2026 | 4,90 | 4,90 | 4,71 | 4,74 | -3,85% | 114.709,00 |
| 13.01.2026 | 5,14 | 5,14 | 4,86 | 4,93 | -1,99% | 99.964,00 |
| 12.01.2026 | 5,15 | 5,39 | 5,03 | 5,03 | -0,79% | 154.686,00 |
| 09.01.2026 | 5,22 | 5,25 | 4,95 | 5,07 | -2,87% | 144.699,00 |
| 08.01.2026 | 4,82 | 5,24 | 4,70 | 5,22 | 8,30% | 165.255,00 |
| 07.01.2026 | 5,13 | 5,13 | 4,75 | 4,82 | -5,68% | 163.162,00 |
| 06.01.2026 | 4,95 | 5,14 | 4,83 | 5,11 | 4,29% | 231.270,00 |
| 05.01.2026 | 4,70 | 4,98 | 4,69 | 4,90 | 4,48% | 226.124,00 |
| 02.01.2026 | 4,75 | 4,98 | 4,61 | 4,69 | -0,85% | 296.165,00 |
| 31.12.2025 | 4,66 | 4,75 | 4,54 | 4,73 | 3,28% | 143.023,00 |
| 30.12.2025 | 4,59 | 4,73 | 4,41 | 4,58 | 0,22% | 200.187,00 |
| 29.12.2025 | 4,60 | 4,72 | 4,34 | 4,57 | -1,30% | 182.434,00 |
| 26.12.2025 | 4,46 | 4,95 | 4,44 | 4,63 | 14,32% | 1.413.065,00 |
| 24.12.2025 | 4,01 | 4,05 | 3,84 | 4,05 | 0,50% | 36.423,00 |
| 23.12.2025 | 4,07 | 4,07 | 3,95 | 4,03 | -1,47% | 23.208,00 |
| 22.12.2025 | 3,82 | 4,19 | 3,69 | 4,09 | 9,07% | 130.289,00 |
| 19.12.2025 | 3,65 | 3,76 | 3,64 | 3,75 | 3,59% | 27.394,00 |
| 18.12.2025 | 3,75 | 3,83 | 3,62 | 3,62 | -3,72% | 46.299,00 |
| 17.12.2025 | 3,91 | 3,91 | 3,72 | 3,76 | -3,09% | 52.650,00 |
| 16.12.2025 | 3,81 | 3,99 | 3,81 | 3,88 | 0,26% | 23.584,00 |
| 15.12.2025 | 4,10 | 4,10 | 3,82 | 3,87 | -6,52% | 50.788,00 |
| 12.12.2025 | 4,15 | 4,21 | 4,05 | 4,14 | 0,49% | 29.587,00 |
| 11.12.2025 | 4,15 | 4,24 | 4,08 | 4,12 | -1,20% | 62.373,00 |
| 10.12.2025 | 4,10 | 4,24 | 4,03 | 4,17 | 0,48% | 35.344,00 |
| 09.12.2025 | 4,23 | 4,26 | 4,00 | 4,15 | -1,89% | 74.861,00 |
| 08.12.2025 | 4,33 | 4,37 | 4,10 | 4,23 | -2,31% | 116.008,00 |
| 05.12.2025 | 4,27 | 4,33 | 4,21 | 4,33 | 2,12% | 40.450,00 |
| 04.12.2025 | 4,11 | 4,34 | 4,03 | 4,24 | 3,16% | 92.224,00 |
| 03.12.2025 | 3,87 | 4,11 | 3,68 | 4,11 | 7,31% | 40.752,00 |
| 02.12.2025 | 3,73 | 3,94 | 3,73 | 3,83 | 3,23% | 41.491,00 |
| 01.12.2025 | 3,71 | 3,95 | 3,69 | 3,71 | -2,62% | 97.672,00 |
| 28.11.2025 | 3,70 | 3,84 | 3,70 | 3,81 | 3,53% | 23.337,00 |
| 26.11.2025 | 3,63 | 3,82 | 3,63 | 3,68 | 1,38% | 39.854,00 |
| 25.11.2025 | 3,48 | 3,64 | 3,45 | 3,63 | 4,31% | 48.055,00 |
| 24.11.2025 | 3,58 | 3,62 | 3,44 | 3,48 | -2,52% | 48.195,00 |
| 21.11.2025 | 3,38 | 3,57 | 3,34 | 3,57 | 5,93% | 53.513,00 |