50,700$
-5,80%
Echtzeit-Aktienkurs Pro-Dex
Bid:
Ask:
Aktienkurse zur Pro-Dex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 30,77 | 31,53 | 29,98 | 31,14 | 1,24% | 21.378,00 |
| 02.10.2024 | 30,97 | 34,04 | 30,57 | 30,76 | -1,80% | 60.732,00 |
| 01.10.2024 | 29,85 | 31,95 | 29,85 | 31,33 | 5,70% | 41.858,00 |
| 30.09.2024 | 27,35 | 29,64 | 27,35 | 29,64 | 8,39% | 40.200,00 |
| 27.09.2024 | 27,72 | 28,73 | 27,34 | 27,34 | -1,26% | 28.668,00 |
| 26.09.2024 | 28,02 | 29,29 | 27,06 | 27,69 | -2,16% | 24.090,00 |
| 25.09.2024 | 26,60 | 28,30 | 26,60 | 28,30 | 5,64% | 26.149,00 |
| 24.09.2024 | 27,74 | 28,50 | 26,38 | 26,79 | -4,49% | 29.376,00 |
| 23.09.2024 | 26,83 | 28,90 | 26,52 | 28,05 | 5,02% | 38.858,00 |
| 20.09.2024 | 27,81 | 28,77 | 26,67 | 26,71 | -1,73% | 22.072,00 |
| 19.09.2024 | 25,53 | 27,89 | 25,52 | 27,18 | 6,59% | 12.571,00 |
| 18.09.2024 | 25,60 | 27,21 | 25,01 | 25,50 | 3,03% | 42.700,00 |
| 17.09.2024 | 29,33 | 29,39 | 23,68 | 24,75 | -12,82% | 63.829,00 |
| 16.09.2024 | 27,22 | 29,99 | 27,22 | 28,39 | 6,37% | 59.894,00 |
| 13.09.2024 | 26,11 | 28,00 | 26,11 | 26,69 | 2,22% | 25.334,00 |
| 12.09.2024 | 26,09 | 27,16 | 26,09 | 26,11 | 1,56% | 11.703,00 |
| 11.09.2024 | 27,62 | 27,62 | 25,46 | 25,71 | -4,92% | 26.615,00 |
| 10.09.2024 | 26,69 | 27,50 | 26,67 | 27,04 | 2,10% | 16.447,00 |
| 09.09.2024 | 23,51 | 27,60 | 23,45 | 26,49 | 13,77% | 35.668,00 |
| 06.09.2024 | 22,50 | 23,91 | 22,00 | 23,28 | 4,61% | 26.474,00 |
| 05.09.2024 | 21,70 | 22,50 | 21,20 | 22,26 | 0,70% | 35.460,00 |
| 04.09.2024 | 22,17 | 23,30 | 21,61 | 22,10 | -2,64% | 33.283,00 |
| 03.09.2024 | 23,07 | 23,07 | 22,36 | 22,70 | -2,70% | 14.019,00 |
| 30.08.2024 | 23,12 | 24,49 | 22,82 | 23,33 | 0,91% | 12.276,00 |
| 29.08.2024 | 22,04 | 24,74 | 22,04 | 23,12 | 5,21% | 17.943,00 |
| 28.08.2024 | 21,70 | 22,28 | 21,65 | 21,98 | 1,60% | 6.437,00 |
| 27.08.2024 | 21,00 | 22,79 | 21,00 | 21,63 | 2,46% | 11.875,00 |
| 26.08.2024 | 20,83 | 21,74 | 20,33 | 21,11 | 0,76% | 5.966,00 |
| 23.08.2024 | 20,82 | 21,04 | 20,70 | 20,95 | 1,21% | 9.309,00 |
| 22.08.2024 | 20,99 | 20,99 | 20,08 | 20,70 | 0,88% | 6.851,00 |
| 21.08.2024 | 19,80 | 21,20 | 19,80 | 20,52 | 2,86% | 29.816,00 |
| 20.08.2024 | 19,68 | 20,05 | 19,45 | 19,95 | -0,15% | 2.707,00 |
| 19.08.2024 | 19,75 | 19,98 | 19,75 | 19,98 | 1,16% | 4.842,00 |
| 16.08.2024 | 19,64 | 19,75 | 19,64 | 19,75 | 1,70% | 3.253,00 |
| 15.08.2024 | 19,00 | 20,00 | 19,00 | 19,42 | 4,02% | 6.230,00 |
| 14.08.2024 | 18,30 | 18,67 | 18,30 | 18,67 | 0,11% | 1.049,00 |
| 13.08.2024 | 18,75 | 19,00 | 18,65 | 18,65 | -0,90% | 2.105,00 |
| 12.08.2024 | 19,50 | 19,50 | 18,82 | 18,82 | -2,59% | 6.435,00 |
| 09.08.2024 | 19,58 | 19,94 | 19,32 | 19,32 | -1,63% | 3.756,00 |
| 08.08.2024 | 20,05 | 20,05 | 19,06 | 19,64 | 0,98% | 4.640,00 |
| 07.08.2024 | 19,01 | 19,46 | 19,01 | 19,45 | 1,46% | 5.613,00 |
| 06.08.2024 | 18,48 | 20,10 | 18,48 | 19,17 | 6,86% | 8.541,00 |
| 05.08.2024 | 18,62 | 18,62 | 17,81 | 17,94 | -8,49% | 15.362,00 |
| 02.08.2024 | 20,20 | 20,20 | 19,61 | 19,61 | -4,13% | 3.456,00 |
| 01.08.2024 | 20,22 | 20,45 | 20,21 | 20,45 | 1,14% | 3.938,00 |
| 31.07.2024 | 20,38 | 20,70 | 20,22 | 20,22 | -1,37% | 11.719,00 |
| 30.07.2024 | 19,90 | 20,63 | 19,90 | 20,50 | 3,59% | 21.177,00 |
| 29.07.2024 | 19,20 | 20,07 | 18,89 | 19,79 | 5,32% | 9.265,00 |
| 26.07.2024 | 18,98 | 19,43 | 18,72 | 18,79 | -1,52% | 1.813,00 |
| 25.07.2024 | 19,35 | 19,35 | 18,62 | 19,08 | -0,73% | 710,00 |
| 24.07.2024 | 19,22 | 19,22 | 19,20 | 19,22 | -0,93% | 693,00 |
| 23.07.2024 | 18,81 | 19,40 | 18,81 | 19,40 | 1,84% | 1.449,00 |
| 22.07.2024 | 19,33 | 19,80 | 19,05 | 19,05 | -2,81% | 5.236,00 |
| 19.07.2024 | 19,31 | 20,22 | 18,69 | 19,60 | 1,82% | 6.154,00 |
| 18.07.2024 | 19,90 | 20,30 | 19,19 | 19,25 | -3,27% | 12.297,00 |
| 17.07.2024 | 19,73 | 19,96 | 18,98 | 19,90 | 2,58% | 8.716,00 |
| 16.07.2024 | 18,60 | 19,63 | 18,14 | 19,40 | 4,81% | 14.152,00 |