89,810$
1,52%
Echtzeit-Aktienkurs Pricesmart Inc.
Bid:
Ask:
Aktienkurse zur Pricesmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 89,08 | 90,22 | 88,85 | 89,81 | 1,52% | 13.104,00 |
| 21.11.2024 | 87,75 | 88,69 | 87,69 | 88,47 | 0,87% | 39.940,00 |
| 20.11.2024 | 87,51 | 87,73 | 86,24 | 87,70 | -0,33% | 91.529,00 |
| 19.11.2024 | 87,32 | 88,20 | 86,69 | 87,99 | 0,30% | 93.916,00 |
| 18.11.2024 | 87,91 | 88,81 | 87,52 | 87,73 | 0,59% | 118.328,00 |
| 15.11.2024 | 88,34 | 88,34 | 86,65 | 87,21 | -1,01% | 148.919,00 |
| 14.11.2024 | 89,43 | 89,44 | 87,68 | 88,10 | -1,66% | 106.372,00 |
| 13.11.2024 | 89,79 | 91,10 | 89,22 | 89,59 | 0,19% | 98.781,00 |
| 12.11.2024 | 90,43 | 90,73 | 89,03 | 89,42 | -1,16% | 154.866,00 |
| 11.11.2024 | 90,59 | 91,36 | 89,61 | 90,47 | 0,31% | 131.295,00 |
| 08.11.2024 | 89,61 | 91,37 | 89,25 | 90,19 | 0,19% | 148.081,00 |
| 07.11.2024 | 92,29 | 92,29 | 89,94 | 90,02 | -2,14% | 147.574,00 |
| 06.11.2024 | 92,03 | 93,58 | 91,61 | 91,99 | 5,42% | 215.325,00 |
| 05.11.2024 | 85,46 | 87,68 | 85,35 | 87,26 | 1,68% | 280.754,00 |
| 04.11.2024 | 85,07 | 86,61 | 84,86 | 85,82 | 0,43% | 206.537,00 |
| 01.11.2024 | 84,00 | 85,90 | 83,93 | 85,45 | 2,85% | 250.579,00 |
| 31.10.2024 | 85,12 | 85,97 | 82,00 | 83,08 | -6,98% | 302.037,00 |
| 30.10.2024 | 89,82 | 90,50 | 89,25 | 89,31 | -1,12% | 126.695,00 |
| 29.10.2024 | 90,42 | 91,85 | 90,15 | 90,32 | -0,91% | 71.257,00 |
| 28.10.2024 | 92,44 | 93,01 | 91,09 | 91,15 | -0,60% | 136.222,00 |
| 25.10.2024 | 93,16 | 93,68 | 91,59 | 91,70 | -1,29% | 81.932,00 |
| 24.10.2024 | 92,19 | 93,21 | 91,36 | 92,90 | 0,91% | 111.642,00 |
| 23.10.2024 | 91,72 | 92,23 | 90,48 | 92,06 | -0,37% | 132.034,00 |
| 22.10.2024 | 91,84 | 92,50 | 91,36 | 92,40 | 0,42% | 94.838,00 |
| 21.10.2024 | 92,89 | 93,10 | 91,81 | 92,01 | -1,02% | 109.100,00 |
| 18.10.2024 | 93,41 | 93,62 | 92,16 | 92,96 | -0,30% | 88.565,00 |
| 17.10.2024 | 93,92 | 93,92 | 91,98 | 93,24 | -0,02% | 75.182,00 |
| 16.10.2024 | 93,36 | 94,82 | 93,24 | 93,26 | 0,05% | 98.178,00 |
| 15.10.2024 | 90,49 | 94,31 | 90,49 | 93,21 | 2,99% | 168.766,00 |
| 14.10.2024 | 90,84 | 90,90 | 89,68 | 90,50 | -0,72% | 150.139,00 |
| 11.10.2024 | 91,10 | 92,19 | 91,05 | 91,16 | 0,12% | 98.805,00 |
| 10.10.2024 | 91,03 | 91,26 | 89,00 | 91,05 | -1,08% | 121.831,00 |
| 09.10.2024 | 91,97 | 92,74 | 91,43 | 92,04 | 0,45% | 100.205,00 |
| 08.10.2024 | 91,29 | 91,99 | 90,65 | 91,63 | 0,45% | 135.680,00 |
| 07.10.2024 | 92,02 | 92,58 | 90,64 | 91,22 | -1,53% | 69.915,00 |
| 04.10.2024 | 90,66 | 93,18 | 90,66 | 92,64 | 3,46% | 112.058,00 |
| 03.10.2024 | 89,65 | 90,70 | 89,19 | 89,54 | -0,82% | 145.000,00 |
| 02.10.2024 | 90,23 | 90,54 | 89,76 | 90,28 | -0,50% | 76.043,00 |
| 01.10.2024 | 91,57 | 91,82 | 90,08 | 90,73 | -1,28% | 64.789,00 |
| 30.09.2024 | 91,37 | 92,31 | 91,18 | 91,91 | 0,66% | 147.652,00 |
| 27.09.2024 | 89,94 | 91,35 | 89,72 | 91,31 | 1,83% | 109.652,00 |
| 26.09.2024 | 89,59 | 89,91 | 89,01 | 89,67 | 0,84% | 72.657,00 |
| 25.09.2024 | 89,52 | 89,85 | 88,31 | 88,92 | -0,39% | 99.634,00 |
| 24.09.2024 | 89,33 | 89,63 | 88,35 | 89,27 | 0,30% | 108.654,00 |
| 23.09.2024 | 90,24 | 90,77 | 88,87 | 89,00 | -1,43% | 119.280,00 |
| 20.09.2024 | 90,90 | 91,40 | 89,48 | 90,29 | -1,05% | 458.271,00 |
| 19.09.2024 | 90,73 | 91,26 | 89,76 | 91,25 | 2,46% | 81.987,00 |
| 18.09.2024 | 89,14 | 91,11 | 87,83 | 89,06 | 0,12% | 126.833,00 |
| 17.09.2024 | 90,18 | 90,47 | 88,90 | 88,95 | -0,25% | 111.297,00 |
| 16.09.2024 | 90,35 | 90,84 | 88,78 | 89,17 | -0,66% | 112.600,00 |
| 13.09.2024 | 87,95 | 90,51 | 86,76 | 89,76 | 3,51% | 169.069,00 |
| 12.09.2024 | 85,98 | 87,22 | 85,46 | 86,72 | 1,51% | 79.988,00 |
| 11.09.2024 | 84,44 | 85,72 | 84,35 | 85,43 | 0,34% | 98.729,00 |
| 10.09.2024 | 85,75 | 85,75 | 84,60 | 85,14 | -0,30% | 144.566,00 |
| 09.09.2024 | 85,83 | 86,56 | 84,41 | 85,40 | -0,84% | 123.279,00 |
| 06.09.2024 | 89,21 | 89,59 | 85,89 | 86,12 | -3,29% | 117.526,00 |
| 05.09.2024 | 88,41 | 89,10 | 87,44 | 89,05 | 1,16% | 91.074,00 |
| 04.09.2024 | 87,59 | 88,12 | 86,82 | 88,03 | -0,03% | 76.994,00 |
| 03.09.2024 | 89,16 | 90,82 | 87,85 | 88,06 | -1,70% | 146.974,00 |
| 30.08.2024 | 89,49 | 89,94 | 88,28 | 89,58 | 0,65% | 102.081,00 |
| 29.08.2024 | 89,05 | 89,60 | 88,14 | 89,00 | 0,04% | 117.965,00 |
| 28.08.2024 | 90,40 | 90,48 | 88,41 | 88,96 | -1,71% | 121.763,00 |
| 27.08.2024 | 89,86 | 90,97 | 88,39 | 90,51 | 0,42% | 126.781,00 |
| 26.08.2024 | 89,66 | 90,66 | 86,94 | 90,13 | 0,93% | 152.714,00 |
| 23.08.2024 | 86,55 | 89,35 | 86,35 | 89,30 | 3,49% | 144.511,00 |
| 22.08.2024 | 86,20 | 86,73 | 85,75 | 86,29 | 0,06% | 157.809,00 |
| 21.08.2024 | 85,15 | 86,39 | 84,68 | 86,24 | 2,33% | 137.941,00 |
| 20.08.2024 | 86,03 | 86,03 | 84,02 | 84,28 | -2,22% | 101.174,00 |
| 19.08.2024 | 85,73 | 86,56 | 84,84 | 86,19 | 0,83% | 114.517,00 |
| 16.08.2024 | 85,81 | 86,92 | 84,81 | 85,48 | -0,20% | 180.034,00 |
| 15.08.2024 | 84,47 | 86,24 | 83,11 | 85,65 | 3,44% | 143.363,00 |
| 14.08.2024 | 83,32 | 83,32 | 82,27 | 82,80 | -0,79% | 100.092,00 |
| 13.08.2024 | 82,70 | 83,72 | 81,15 | 83,46 | 1,74% | 113.756,00 |
| 12.08.2024 | 83,09 | 83,09 | 81,54 | 82,03 | -0,80% | 188.419,00 |
| 09.08.2024 | 82,01 | 82,80 | 81,13 | 82,69 | 0,84% | 100.984,00 |
| 08.08.2024 | 81,54 | 82,38 | 81,39 | 82,01 | 1,19% | 67.733,00 |
| 07.08.2024 | 83,08 | 83,50 | 80,27 | 81,04 | -1,28% | 90.282,00 |
| 06.08.2024 | 82,42 | 83,74 | 81,99 | 82,09 | -0,10% | 114.166,00 |
| 05.08.2024 | 83,33 | 83,91 | 81,63 | 82,17 | -4,73% | 154.185,00 |
| 02.08.2024 | 86,91 | 87,80 | 85,97 | 86,25 | -3,62% | 172.663,00 |
| 01.08.2024 | 90,86 | 92,36 | 88,23 | 89,49 | -2,03% | 219.616,00 |
| 31.07.2024 | 90,03 | 92,76 | 89,55 | 91,34 | 1,81% | 143.399,00 |
| 30.07.2024 | 89,12 | 90,34 | 88,82 | 89,72 | 1,34% | 83.948,00 |
| 29.07.2024 | 88,63 | 88,99 | 87,93 | 88,53 | 0,03% | 132.648,00 |
| 26.07.2024 | 87,35 | 88,52 | 86,54 | 88,50 | 2,32% | 115.142,00 |
| 25.07.2024 | 86,37 | 87,83 | 86,23 | 86,49 | 0,39% | 91.445,00 |
| 24.07.2024 | 86,78 | 87,74 | 86,04 | 86,15 | -1,00% | 90.934,00 |
| 23.07.2024 | 87,32 | 88,49 | 86,41 | 87,02 | -0,51% | 154.160,00 |
| 22.07.2024 | 86,84 | 87,86 | 86,36 | 87,47 | 0,49% | 116.163,00 |
| 19.07.2024 | 89,97 | 89,97 | 86,71 | 87,04 | -3,26% | 159.479,00 |
| 18.07.2024 | 89,80 | 91,28 | 88,83 | 89,97 | -0,67% | 217.587,00 |
| 17.07.2024 | 88,30 | 90,79 | 88,30 | 90,58 | 2,18% | 178.180,00 |
| 16.07.2024 | 85,00 | 88,99 | 83,82 | 88,65 | 5,04% | 263.528,00 |
| 15.07.2024 | 83,62 | 86,44 | 82,06 | 84,40 | 1,37% | 295.858,00 |
| 12.07.2024 | 80,77 | 83,59 | 80,51 | 83,26 | 3,78% | 267.942,00 |
| 11.07.2024 | 82,11 | 82,56 | 77,65 | 80,23 | 2,46% | 385.155,00 |
| 10.07.2024 | 78,23 | 78,56 | 77,73 | 78,30 | 0,10% | 238.696,00 |
| 09.07.2024 | 78,75 | 79,41 | 78,17 | 78,22 | -0,94% | 119.617,00 |
| 08.07.2024 | 79,94 | 80,20 | 78,86 | 78,96 | -0,42% | 123.831,00 |
| 05.07.2024 | 79,19 | 79,56 | 78,05 | 79,29 | -0,13% | 115.325,00 |