34,860$
3,35%
Echtzeit-Aktienkurs Pro-Dex
Bid:
Ask:
Aktienkurse zur Pro-Dex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,63 | 35,23 | 32,15 | 34,72 | 3,00% | 14.924,00 |
| 27.02.2025 | 33,72 | 33,90 | 32,80 | 33,71 | 1,48% | 22.197,00 |
| 26.02.2025 | 33,49 | 34,49 | 33,21 | 33,22 | -1,89% | 9.489,00 |
| 25.02.2025 | 33,61 | 33,88 | 31,81 | 33,86 | 2,27% | 14.451,00 |
| 24.02.2025 | 31,80 | 34,74 | 31,34 | 33,11 | 3,47% | 36.640,00 |
| 21.02.2025 | 32,93 | 33,09 | 32,00 | 32,00 | -3,99% | 10.601,00 |
| 20.02.2025 | 33,77 | 35,46 | 32,76 | 33,33 | -3,19% | 18.957,00 |
| 19.02.2025 | 35,81 | 36,00 | 34,00 | 34,43 | -4,84% | 28.543,00 |
| 18.02.2025 | 35,23 | 37,62 | 34,76 | 36,18 | 2,15% | 21.925,00 |
| 14.02.2025 | 34,46 | 36,35 | 34,35 | 35,42 | 2,49% | 13.781,00 |
| 13.02.2025 | 34,21 | 35,53 | 33,84 | 34,56 | 0,16% | 6.214,00 |
| 12.02.2025 | 34,91 | 35,79 | 33,96 | 34,51 | -3,59% | 14.944,00 |
| 11.02.2025 | 32,70 | 36,08 | 32,12 | 35,79 | 7,64% | 34.623,00 |
| 10.02.2025 | 33,16 | 35,84 | 32,46 | 33,25 | -1,01% | 24.697,00 |
| 07.02.2025 | 33,84 | 35,14 | 33,33 | 33,59 | -2,18% | 23.009,00 |
| 06.02.2025 | 33,09 | 35,20 | 32,44 | 34,34 | 5,76% | 29.099,00 |
| 05.02.2025 | 34,65 | 35,02 | 32,19 | 32,47 | -5,45% | 48.875,00 |
| 04.02.2025 | 34,69 | 35,96 | 34,13 | 34,34 | -2,72% | 28.799,00 |
| 03.02.2025 | 36,51 | 37,25 | 34,63 | 35,30 | -7,03% | 49.294,00 |
| 31.01.2025 | 43,07 | 44,00 | 36,67 | 37,97 | -11,59% | 98.270,00 |
| 30.01.2025 | 43,18 | 45,27 | 42,10 | 42,95 | -0,72% | 31.868,00 |
| 29.01.2025 | 41,61 | 44,55 | 41,61 | 43,26 | 3,52% | 41.520,00 |
| 28.01.2025 | 40,79 | 42,00 | 40,56 | 41,79 | 1,26% | 20.432,00 |
| 27.01.2025 | 40,00 | 42,25 | 39,47 | 41,27 | 1,50% | 42.690,00 |
| 24.01.2025 | 41,86 | 41,95 | 40,30 | 40,66 | -2,87% | 23.534,00 |
| 23.01.2025 | 41,50 | 42,00 | 41,25 | 41,86 | 0,50% | 16.013,00 |
| 22.01.2025 | 44,50 | 44,50 | 41,52 | 41,65 | -6,02% | 26.565,00 |
| 21.01.2025 | 44,50 | 46,62 | 43,48 | 44,32 | -0,07% | 29.835,00 |
| 17.01.2025 | 43,97 | 45,50 | 43,50 | 44,35 | 0,05% | 31.542,00 |
| 16.01.2025 | 44,44 | 44,90 | 43,75 | 44,33 | -2,14% | 18.865,00 |
| 15.01.2025 | 44,58 | 45,35 | 44,35 | 45,30 | 0,67% | 12.904,00 |
| 14.01.2025 | 46,33 | 46,40 | 44,39 | 45,00 | -3,72% | 15.511,00 |
| 13.01.2025 | 46,12 | 47,00 | 45,14 | 46,74 | -0,49% | 18.620,00 |
| 10.01.2025 | 49,13 | 49,75 | 46,17 | 46,97 | -5,49% | 26.860,00 |
| 08.01.2025 | 52,20 | 52,85 | 49,24 | 49,70 | -4,42% | 33.865,00 |
| 07.01.2025 | 58,00 | 58,36 | 50,45 | 52,00 | -10,00% | 33.303,00 |
| 06.01.2025 | 52,04 | 59,60 | 50,09 | 57,78 | 22,96% | 75.729,00 |
| 03.01.2025 | 46,54 | 46,99 | 45,62 | 46,99 | 1,36% | 16.446,00 |
| 02.01.2025 | 46,06 | 48,26 | 46,06 | 46,36 | -0,83% | 27.419,00 |
| 31.12.2024 | 46,00 | 46,98 | 44,55 | 46,75 | 1,83% | 10.224,00 |
| 30.12.2024 | 48,98 | 48,98 | 44,53 | 45,91 | -6,88% | 19.168,00 |
| 27.12.2024 | 48,79 | 50,10 | 48,31 | 49,30 | -0,82% | 8.852,00 |
| 26.12.2024 | 47,40 | 50,16 | 47,40 | 49,71 | 3,28% | 17.475,00 |
| 24.12.2024 | 45,39 | 48,13 | 45,39 | 48,13 | 4,86% | 10.613,00 |
| 23.12.2024 | 48,19 | 48,19 | 45,90 | 45,90 | -5,83% | 8.050,00 |
| 20.12.2024 | 46,23 | 48,81 | 45,75 | 48,74 | 5,16% | 64.423,00 |
| 19.12.2024 | 46,82 | 46,82 | 42,56 | 46,35 | 1,87% | 18.125,00 |
| 18.12.2024 | 48,54 | 49,68 | 45,33 | 45,50 | -6,09% | 46.243,00 |
| 17.12.2024 | 48,06 | 48,45 | 45,00 | 48,45 | -0,06% | 8.371,00 |
| 16.12.2024 | 49,12 | 49,84 | 48,42 | 48,48 | -1,94% | 11.362,00 |
| 13.12.2024 | 49,11 | 49,44 | 47,59 | 49,44 | -0,64% | 9.225,00 |
| 12.12.2024 | 48,42 | 50,23 | 48,42 | 49,76 | 3,26% | 18.412,00 |
| 11.12.2024 | 49,87 | 49,87 | 46,85 | 48,19 | -3,04% | 11.190,00 |
| 10.12.2024 | 48,91 | 50,57 | 47,65 | 49,70 | 5,03% | 27.103,00 |
| 09.12.2024 | 53,58 | 53,58 | 45,96 | 47,32 | -12,00% | 52.748,00 |
| 06.12.2024 | 52,58 | 54,84 | 50,50 | 53,77 | -0,04% | 46.992,00 |
| 05.12.2024 | 51,66 | 54,35 | 51,34 | 53,79 | 6,09% | 44.744,00 |
| 04.12.2024 | 53,21 | 54,24 | 50,50 | 50,70 | -5,80% | 55.819,00 |
| 03.12.2024 | 49,39 | 54,01 | 45,92 | 53,82 | 9,81% | 69.805,00 |
| 02.12.2024 | 50,68 | 51,08 | 48,01 | 49,01 | -3,90% | 58.206,00 |
| 29.11.2024 | 50,99 | 51,94 | 48,82 | 51,00 | 0,02% | 25.571,00 |
| 27.11.2024 | 50,36 | 51,98 | 49,05 | 50,99 | 1,47% | 56.626,00 |
| 26.11.2024 | 48,53 | 50,40 | 47,18 | 50,25 | 2,55% | 50.588,00 |
| 25.11.2024 | 46,56 | 49,02 | 45,25 | 49,00 | 4,81% | 37.238,00 |
| 22.11.2024 | 43,32 | 47,00 | 43,19 | 46,75 | 10,23% | 21.852,00 |
| 21.11.2024 | 46,05 | 46,05 | 42,28 | 42,41 | -10,96% | 15.262,00 |
| 20.11.2024 | 44,92 | 47,63 | 44,92 | 47,63 | 5,35% | 17.932,00 |
| 19.11.2024 | 41,96 | 46,11 | 41,76 | 45,21 | 7,75% | 21.753,00 |
| 18.11.2024 | 46,06 | 46,06 | 41,39 | 41,96 | -9,00% | 45.490,00 |
| 15.11.2024 | 47,46 | 48,97 | 45,70 | 46,11 | -3,56% | 20.576,00 |
| 14.11.2024 | 46,76 | 48,49 | 45,78 | 47,81 | 1,81% | 66.562,00 |
| 13.11.2024 | 49,10 | 49,10 | 46,82 | 46,96 | -5,23% | 38.459,00 |
| 12.11.2024 | 46,77 | 49,98 | 45,10 | 49,55 | 5,43% | 55.947,00 |
| 11.11.2024 | 44,65 | 49,94 | 43,22 | 47,00 | 10,12% | 62.121,00 |
| 08.11.2024 | 41,08 | 43,74 | 41,08 | 42,68 | 3,84% | 14.828,00 |
| 07.11.2024 | 41,35 | 41,91 | 40,02 | 41,10 | -4,33% | 21.932,00 |
| 06.11.2024 | 41,96 | 43,00 | 40,49 | 42,96 | 4,25% | 41.141,00 |
| 05.11.2024 | 41,00 | 41,97 | 39,60 | 41,21 | 1,43% | 51.033,00 |
| 04.11.2024 | 37,51 | 41,87 | 37,16 | 40,63 | 9,99% | 84.226,00 |
| 01.11.2024 | 42,25 | 46,50 | 34,80 | 36,94 | 19,62% | 449.157,00 |
| 31.10.2024 | 30,45 | 31,78 | 29,96 | 30,88 | 1,25% | 10.020,00 |
| 30.10.2024 | 30,00 | 30,85 | 30,00 | 30,50 | 0,96% | 8.002,00 |
| 29.10.2024 | 30,21 | 30,65 | 29,87 | 30,21 | 0,00% | 8.624,00 |
| 28.10.2024 | 28,93 | 30,65 | 28,86 | 30,21 | 3,92% | 15.847,00 |
| 25.10.2024 | 28,10 | 29,60 | 28,10 | 29,07 | 2,04% | 9.387,00 |
| 24.10.2024 | 27,18 | 28,49 | 26,76 | 28,49 | 4,09% | 13.618,00 |
| 23.10.2024 | 28,30 | 28,30 | 27,37 | 27,37 | -3,76% | 6.093,00 |
| 22.10.2024 | 28,01 | 28,44 | 27,77 | 28,44 | 0,00% | 9.485,00 |
| 21.10.2024 | 27,21 | 28,44 | 26,28 | 28,44 | 5,53% | 19.574,00 |
| 18.10.2024 | 27,94 | 27,94 | 26,30 | 26,95 | -3,92% | 10.275,00 |
| 17.10.2024 | 28,22 | 28,22 | 27,45 | 28,05 | -1,06% | 9.786,00 |
| 16.10.2024 | 28,35 | 28,97 | 28,18 | 28,35 | 0,89% | 9.263,00 |
| 15.10.2024 | 28,02 | 28,70 | 27,68 | 28,10 | 0,05% | 10.232,00 |
| 14.10.2024 | 28,90 | 28,98 | 28,09 | 28,09 | -4,44% | 18.150,00 |
| 11.10.2024 | 29,55 | 29,55 | 28,62 | 29,39 | 0,17% | 14.465,00 |
| 10.10.2024 | 29,22 | 29,35 | 27,68 | 29,34 | 0,86% | 13.790,00 |
| 09.10.2024 | 28,02 | 29,35 | 28,02 | 29,09 | 5,36% | 11.128,00 |
| 08.10.2024 | 28,10 | 28,67 | 27,07 | 27,61 | -1,43% | 16.148,00 |
| 07.10.2024 | 30,88 | 30,88 | 27,92 | 28,01 | -9,76% | 15.884,00 |
| 04.10.2024 | 30,82 | 33,00 | 30,77 | 31,04 | -0,32% | 30.096,00 |