Premier
[WKN: A1W5PE | ISIN: US74051N1028]
Aktienkurse
19,420$ 0,73%
Echtzeit-Aktienkurs Premier
Bid: Ask:

Aktienkurse zur Premier Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 19,25 19,59 19,06 19,48 1,04% 924.533,00
31.03.2025 19,05 19,37 18,89 19,28 0,73% 1.342.549,00
28.03.2025 19,13 19,21 19,03 19,14 -0,26% 750.161,00
27.03.2025 19,00 19,24 18,92 19,19 0,89% 769.472,00
26.03.2025 18,98 19,12 18,90 19,02 0,37% 1.053.716,00
25.03.2025 19,06 19,16 18,82 18,95 -0,73% 1.356.633,00
24.03.2025 18,84 19,13 18,75 19,09 2,91% 1.737.185,00
21.03.2025 18,67 18,83 18,38 18,55 -0,86% 7.307.050,00
20.03.2025 18,90 18,94 18,63 18,71 -0,64% 1.484.564,00
19.03.2025 18,55 18,85 18,32 18,83 1,56% 1.376.323,00
18.03.2025 18,31 18,61 18,15 18,54 1,26% 1.358.496,00
17.03.2025 18,18 18,43 18,17 18,31 0,83% 960.088,00
14.03.2025 17,97 18,33 17,84 18,16 1,06% 1.347.985,00
13.03.2025 18,18 18,30 17,87 17,97 -0,83% 1.253.880,00
12.03.2025 18,32 18,38 18,01 18,12 -1,09% 1.571.131,00
11.03.2025 18,63 18,82 18,14 18,32 -1,40% 2.324.148,00
10.03.2025 18,13 18,91 18,13 18,58 2,03% 1.988.078,00
07.03.2025 17,52 18,29 17,40 18,21 3,76% 1.677.975,00
06.03.2025 17,40 17,64 17,23 17,55 0,52% 1.240.160,00
05.03.2025 17,54 17,71 17,29 17,46 -0,74% 1.294.576,00
04.03.2025 17,95 18,03 17,58 17,59 -1,90% 1.330.365,00
03.03.2025 18,18 18,59 17,90 17,93 -1,38% 1.517.769,00
28.02.2025 17,89 18,21 17,80 18,18 0,72% 1.639.826,00
27.02.2025 18,18 18,40 17,95 18,05 -0,93% 1.201.214,00
26.02.2025 18,00 18,49 17,82 18,22 0,05% 2.061.943,00
25.02.2025 18,44 18,66 18,16 18,21 -1,67% 1.786.857,00
24.02.2025 18,62 18,66 18,36 18,52 -0,48% 1.463.294,00
21.02.2025 18,83 18,94 18,58 18,61 -1,53% 1.145.405,00
20.02.2025 18,71 19,03 18,64 18,90 0,85% 975.330,00
19.02.2025 18,36 18,78 18,26 18,74 2,29% 1.295.932,00
18.02.2025 18,36 18,61 18,14 18,32 3,10% 1.394.545,00
14.02.2025 18,09 18,13 17,70 17,77 -1,50% 730.797,00
13.02.2025 18,03 18,18 17,84 18,04 0,11% 948.342,00
12.02.2025 18,41 18,52 18,01 18,02 -2,70% 1.420.626,00
11.02.2025 18,45 18,79 18,39 18,52 -0,27% 1.131.260,00
10.02.2025 18,80 18,87 18,33 18,57 -1,01% 1.460.136,00
07.02.2025 18,91 19,05 18,64 18,76 -1,00% 1.808.690,00
06.02.2025 19,17 19,24 18,63 18,95 -1,35% 1.768.806,00
05.02.2025 18,97 19,26 18,60 19,21 0,52% 2.240.665,00
04.02.2025 22,68 22,68 18,75 19,11 -14,69% 3.852.434,00
03.02.2025 22,26 22,72 22,08 22,40 -1,15% 1.238.629,00
31.01.2025 22,95 23,01 22,52 22,66 -1,48% 1.168.710,00
30.01.2025 22,86 23,11 22,70 23,00 0,88% 818.002,00
29.01.2025 22,95 23,08 22,69 22,80 -0,44% 845.712,00
28.01.2025 22,96 23,14 22,85 22,90 -0,17% 972.645,00
27.01.2025 22,39 22,99 22,39 22,94 2,46% 825.294,00
24.01.2025 22,16 22,43 22,03 22,39 0,49% 511.727,00
23.01.2025 22,07 22,33 21,92 22,28 1,18% 642.235,00
22.01.2025 21,94 22,07 21,64 22,02 -0,32% 795.567,00
21.01.2025 22,47 22,75 22,08 22,09 -1,52% 1.003.363,00
17.01.2025 22,20 22,43 21,92 22,43 1,82% 951.251,00
16.01.2025 21,50 22,10 21,36 22,03 1,80% 791.296,00
15.01.2025 21,73 21,76 21,43 21,64 0,84% 927.787,00
14.01.2025 21,39 21,64 21,20 21,46 0,61% 1.219.402,00
13.01.2025 20,94 21,36 20,64 21,33 2,20% 1.929.582,00
10.01.2025 20,99 21,07 20,56 20,87 -1,37% 2.966.171,00
08.01.2025 20,88 21,20 20,04 21,16 0,33% 2.315.069,00
07.01.2025 21,33 21,53 20,84 21,09 -0,89% 1.315.576,00
06.01.2025 21,59 21,77 21,15 21,28 -1,25% 1.272.547,00
03.01.2025 21,38 21,57 21,13 21,55 0,84% 980.693,00
02.01.2025 21,18 21,39 20,95 21,37 0,80% 855.885,00
31.12.2024 21,41 21,56 21,14 21,20 0,00% 1.466.141,00
30.12.2024 21,72 21,73 20,96 21,20 -2,75% 1.406.860,00
27.12.2024 21,72 21,98 21,63 21,80 0,23% 927.889,00
26.12.2024 21,39 21,76 21,30 21,75 1,12% 813.068,00
24.12.2024 21,34 21,59 21,23 21,51 0,61% 383.778,00
23.12.2024 21,70 21,83 21,34 21,38 -1,75% 976.090,00
20.12.2024 21,63 22,08 21,53 21,76 1,16% 5.538.848,00
19.12.2024 21,24 21,87 21,16 21,51 1,85% 1.112.341,00
18.12.2024 21,35 21,70 21,09 21,12 -0,24% 1.191.390,00
17.12.2024 21,70 21,95 21,05 21,17 -2,71% 1.167.398,00
16.12.2024 21,69 21,88 21,54 21,76 -0,14% 999.079,00
13.12.2024 21,72 21,88 21,52 21,79 0,41% 1.099.064,00
12.12.2024 21,72 21,92 21,63 21,70 -0,23% 733.041,00
11.12.2024 21,83 21,96 21,56 21,75 -0,09% 810.020,00
10.12.2024 21,85 21,87 21,46 21,77 -0,27% 557.233,00
09.12.2024 21,72 21,91 21,63 21,83 1,02% 697.643,00
06.12.2024 22,12 22,15 21,60 21,61 -1,64% 549.483,00
05.12.2024 22,19 22,21 21,89 21,97 -0,77% 579.687,00
04.12.2024 22,19 22,32 22,04 22,14 -0,23% 616.580,00
03.12.2024 22,36 22,67 21,94 22,19 -2,80% 637.237,00
02.12.2024 22,89 23,04 22,68 22,83 -0,31% 970.890,00
29.11.2024 22,90 23,00 22,73 22,90 -0,22% 443.240,00
27.11.2024 22,91 23,25 22,76 22,95 0,88% 884.898,00
26.11.2024 23,13 23,14 22,64 22,75 -1,77% 470.266,00
25.11.2024 23,09 23,56 22,99 23,16 1,40% 1.008.689,00
22.11.2024 22,43 23,01 22,43 22,84 1,81% 622.503,00
21.11.2024 22,51 22,51 22,25 22,44 0,92% 38.841,00
20.11.2024 22,31 22,36 22,10 22,23 -0,31% 582.706,00
19.11.2024 22,20 22,49 22,11 22,30 -0,40% 649.572,00
18.11.2024 22,50 22,70 22,32 22,39 -0,40% 823.984,00
15.11.2024 22,89 22,90 22,35 22,48 -1,19% 684.253,00
14.11.2024 23,12 23,28 22,66 22,75 -1,64% 686.392,00
13.11.2024 23,01 23,33 23,00 23,13 0,70% 669.267,00
12.11.2024 23,15 23,27 22,87 22,97 -0,56% 877.050,00
11.11.2024 23,02 23,25 22,81 23,10 0,96% 837.681,00
08.11.2024 23,20 23,30 22,82 22,88 -0,87% 1.162.772,00
07.11.2024 23,00 23,38 22,90 23,08 -1,11% 1.232.652,00
06.11.2024 23,00 23,43 22,65 23,34 2,96% 1.790.117,00
05.11.2024 20,60 22,98 20,43 22,67 13,29% 2.539.053,00