141,290$
-5,67%
Echtzeit-Aktienkurs Pricesmart Inc.
Bid:
Ask:
Aktienkurse zur Pricesmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 147,80 | 151,59 | 140,80 | 141,40 | -5,59% | 364.467,00 |
| 17.03.2026 | 151,78 | 152,87 | 149,73 | 149,78 | -0,92% | 229.031,00 |
| 16.03.2026 | 150,07 | 152,12 | 148,22 | 151,17 | 1,61% | 215.867,00 |
| 13.03.2026 | 148,25 | 151,20 | 146,39 | 148,77 | 1,34% | 159.670,00 |
| 12.03.2026 | 143,74 | 146,89 | 142,99 | 146,80 | 0,57% | 168.931,00 |
| 11.03.2026 | 146,26 | 147,94 | 145,40 | 145,97 | -1,11% | 181.846,00 |
| 10.03.2026 | 148,12 | 152,80 | 147,31 | 147,61 | -0,83% | 211.566,00 |
| 09.03.2026 | 143,29 | 149,05 | 140,11 | 148,84 | 2,54% | 243.093,00 |
| 06.03.2026 | 144,03 | 145,37 | 142,14 | 145,16 | -1,01% | 194.014,00 |
| 05.03.2026 | 150,66 | 152,76 | 145,60 | 146,64 | -4,19% | 190.367,00 |
| 04.03.2026 | 152,87 | 156,04 | 150,38 | 153,06 | 0,86% | 197.573,00 |
| 03.03.2026 | 153,66 | 155,89 | 151,42 | 151,75 | -3,60% | 289.212,00 |
| 02.03.2026 | 153,26 | 158,01 | 153,26 | 157,42 | 1,81% | 183.680,00 |
| 27.02.2026 | 152,05 | 154,67 | 152,05 | 154,62 | 0,53% | 134.364,00 |
| 26.02.2026 | 156,28 | 157,12 | 152,85 | 153,80 | -1,01% | 146.643,00 |
| 25.02.2026 | 155,87 | 156,99 | 154,62 | 155,37 | 0,10% | 152.833,00 |
| 24.02.2026 | 151,61 | 155,56 | 151,29 | 155,22 | 2,59% | 167.371,00 |
| 23.02.2026 | 153,72 | 153,87 | 150,04 | 151,30 | -1,58% | 218.569,00 |
| 20.02.2026 | 152,81 | 153,98 | 150,68 | 153,73 | 0,52% | 183.946,00 |
| 19.02.2026 | 151,28 | 153,86 | 149,43 | 152,93 | 0,55% | 169.508,00 |
| 18.02.2026 | 151,96 | 153,92 | 150,62 | 152,10 | -0,31% | 182.928,00 |
| 17.02.2026 | 154,76 | 155,68 | 151,28 | 152,58 | -1,99% | 146.104,00 |
| 13.02.2026 | 154,71 | 156,03 | 153,45 | 155,68 | 0,45% | 154.770,00 |
| 12.02.2026 | 156,27 | 157,87 | 154,58 | 154,99 | -0,08% | 172.612,00 |
| 11.02.2026 | 155,64 | 155,73 | 146,70 | 155,12 | 0,41% | 236.451,00 |
| 10.02.2026 | 155,14 | 156,70 | 154,24 | 154,49 | -1,05% | 170.874,00 |
| 09.02.2026 | 156,22 | 156,89 | 154,26 | 156,13 | -0,45% | 226.149,00 |
| 06.02.2026 | 152,38 | 157,86 | 152,10 | 156,83 | 3,65% | 302.215,00 |
| 05.02.2026 | 148,89 | 151,80 | 147,45 | 151,30 | 2,17% | 283.189,00 |
| 04.02.2026 | 147,75 | 149,58 | 146,05 | 148,09 | 0,58% | 280.905,00 |
| 03.02.2026 | 143,60 | 147,23 | 142,00 | 147,23 | 2,63% | 276.791,00 |
| 02.02.2026 | 141,54 | 145,39 | 141,51 | 143,46 | 0,88% | 310.069,00 |
| 30.01.2026 | 143,77 | 145,70 | 140,20 | 142,21 | -1,96% | 314.621,00 |
| 29.01.2026 | 141,63 | 145,40 | 141,06 | 145,06 | 2,15% | 213.297,00 |
| 28.01.2026 | 141,90 | 142,32 | 140,14 | 142,00 | 0,00% | 174.640,00 |
| 27.01.2026 | 142,63 | 144,78 | 141,49 | 142,00 | -0,51% | 202.866,00 |
| 26.01.2026 | 141,14 | 143,43 | 139,58 | 142,73 | 1,44% | 193.195,00 |
| 23.01.2026 | 141,85 | 141,85 | 139,04 | 140,70 | -0,92% | 170.835,00 |
| 22.01.2026 | 145,78 | 145,79 | 141,42 | 142,01 | -2,61% | 258.470,00 |
| 21.01.2026 | 142,00 | 148,02 | 141,52 | 145,81 | 3,54% | 349.423,00 |
| 20.01.2026 | 140,20 | 141,20 | 137,99 | 140,82 | -0,03% | 154.484,00 |
| 16.01.2026 | 140,32 | 141,09 | 137,02 | 140,86 | 0,04% | 223.449,00 |
| 15.01.2026 | 140,85 | 141,09 | 138,75 | 140,80 | -0,61% | 394.929,00 |
| 14.01.2026 | 137,50 | 143,37 | 137,50 | 141,66 | 3,51% | 225.610,00 |
| 13.01.2026 | 135,39 | 137,80 | 134,43 | 136,86 | 0,90% | 171.180,00 |
| 12.01.2026 | 134,80 | 138,50 | 134,80 | 135,64 | 0,89% | 203.185,00 |
| 09.01.2026 | 133,78 | 136,90 | 132,69 | 134,45 | 0,76% | 191.435,00 |
| 08.01.2026 | 121,19 | 135,53 | 121,19 | 133,43 | 4,55% | 410.690,00 |
| 07.01.2026 | 127,41 | 128,38 | 124,48 | 127,62 | 0,38% | 172.854,00 |
| 06.01.2026 | 126,86 | 128,01 | 125,32 | 127,14 | -0,02% | 193.059,00 |
| 05.01.2026 | 123,07 | 128,90 | 121,56 | 127,16 | 3,11% | 184.147,00 |
| 02.01.2026 | 122,49 | 124,98 | 122,11 | 123,33 | 0,54% | 190.352,00 |
| 31.12.2025 | 122,98 | 123,33 | 121,69 | 122,67 | -0,25% | 143.203,00 |
| 30.12.2025 | 123,48 | 124,68 | 122,98 | 122,98 | -0,67% | 129.143,00 |
| 29.12.2025 | 124,67 | 126,38 | 122,80 | 123,81 | -0,91% | 137.593,00 |
| 26.12.2025 | 124,73 | 125,59 | 123,85 | 124,95 | 0,72% | 84.240,00 |
| 24.12.2025 | 123,87 | 125,51 | 123,55 | 124,06 | 0,20% | 56.677,00 |
| 23.12.2025 | 125,25 | 125,25 | 123,20 | 123,81 | -1,08% | 164.416,00 |
| 22.12.2025 | 124,25 | 125,74 | 123,44 | 125,16 | 0,40% | 139.290,00 |
| 19.12.2025 | 123,74 | 124,83 | 122,68 | 124,66 | 0,41% | 921.923,00 |
| 18.12.2025 | 126,93 | 126,94 | 124,04 | 124,15 | -1,30% | 160.757,00 |
| 17.12.2025 | 128,38 | 128,59 | 124,88 | 125,78 | -2,32% | 260.054,00 |
| 16.12.2025 | 129,64 | 131,22 | 127,17 | 128,77 | -0,84% | 211.805,00 |
| 15.12.2025 | 128,83 | 129,98 | 127,09 | 129,86 | 1,04% | 153.954,00 |
| 12.12.2025 | 131,02 | 131,45 | 127,86 | 128,52 | -1,91% | 172.307,00 |
| 11.12.2025 | 126,31 | 131,46 | 124,93 | 131,02 | 4,03% | 158.795,00 |
| 10.12.2025 | 125,95 | 126,52 | 123,92 | 125,95 | 0,15% | 179.672,00 |
| 09.12.2025 | 124,66 | 126,51 | 124,00 | 125,76 | 1,14% | 130.381,00 |
| 08.12.2025 | 127,96 | 127,96 | 123,95 | 124,34 | -2,85% | 163.498,00 |
| 05.12.2025 | 127,80 | 129,16 | 127,40 | 127,99 | 0,20% | 150.264,00 |
| 04.12.2025 | 126,14 | 128,37 | 124,96 | 127,74 | 0,83% | 118.351,00 |
| 03.12.2025 | 125,61 | 127,34 | 121,97 | 126,69 | 1,12% | 135.802,00 |
| 02.12.2025 | 123,52 | 125,90 | 122,43 | 125,29 | 1,99% | 172.005,00 |
| 01.12.2025 | 122,70 | 124,18 | 122,55 | 122,85 | -0,20% | 231.782,00 |
| 28.11.2025 | 124,04 | 124,65 | 122,24 | 123,10 | -0,71% | 100.246,00 |
| 26.11.2025 | 125,23 | 126,70 | 123,34 | 123,98 | -1,34% | 303.563,00 |
| 25.11.2025 | 118,36 | 126,53 | 118,28 | 125,67 | 6,89% | 242.871,00 |
| 24.11.2025 | 119,04 | 119,28 | 117,27 | 117,57 | -0,85% | 189.412,00 |
| 21.11.2025 | 117,95 | 120,69 | 117,95 | 118,58 | 0,91% | 190.563,00 |
| 20.11.2025 | 117,52 | 119,18 | 116,46 | 117,51 | 1,26% | 148.098,00 |
| 19.11.2025 | 116,22 | 116,93 | 114,96 | 116,05 | 0,01% | 111.844,00 |
| 18.11.2025 | 115,70 | 117,06 | 114,85 | 116,04 | 0,16% | 102.243,00 |
| 17.11.2025 | 116,78 | 118,61 | 115,64 | 115,85 | -0,73% | 130.922,00 |
| 14.11.2025 | 115,87 | 116,70 | 114,43 | 116,70 | 0,51% | 134.163,00 |
| 13.11.2025 | 117,00 | 117,07 | 114,62 | 116,11 | -0,59% | 153.935,00 |
| 12.11.2025 | 116,44 | 117,40 | 115,90 | 116,80 | 0,84% | 118.844,00 |
| 11.11.2025 | 115,61 | 116,78 | 114,38 | 115,83 | 0,35% | 147.468,00 |
| 10.11.2025 | 117,07 | 118,85 | 114,78 | 115,43 | -1,13% | 151.115,00 |
| 07.11.2025 | 117,22 | 118,65 | 116,67 | 116,75 | -0,49% | 208.551,00 |
| 06.11.2025 | 118,89 | 120,46 | 115,75 | 117,32 | -1,64% | 146.563,00 |
| 05.11.2025 | 116,68 | 120,67 | 116,36 | 119,28 | 1,95% | 288.578,00 |
| 04.11.2025 | 117,36 | 117,59 | 114,44 | 117,00 | -0,16% | 221.259,00 |
| 03.11.2025 | 114,94 | 118,43 | 113,39 | 117,19 | 1,96% | 506.977,00 |
| 31.10.2025 | 118,97 | 123,74 | 111,68 | 114,94 | -6,48% | 506.270,00 |
| 30.10.2025 | 121,40 | 123,03 | 119,97 | 122,91 | 1,51% | 313.693,00 |
| 29.10.2025 | 123,22 | 123,22 | 119,33 | 121,08 | -1,50% | 171.882,00 |
| 28.10.2025 | 121,89 | 123,38 | 121,27 | 122,93 | 0,58% | 147.985,00 |
| 27.10.2025 | 123,35 | 123,69 | 122,03 | 122,22 | -0,76% | 129.951,00 |
| 24.10.2025 | 123,71 | 124,01 | 122,57 | 123,15 | 0,09% | 135.840,00 |
| 23.10.2025 | 122,76 | 123,54 | 121,39 | 123,04 | 0,58% | 107.730,00 |