24,830$
-2,05%
Echtzeit-Aktienkurs Pro-Dex Inc.
Bid:
Ask:
Aktienkurse zur Pro-Dex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,30 | 25,30 | 24,83 | 24,83 | -2,05% | 1.183,00 |
| 14.10.2025 | 26,04 | 26,15 | 24,04 | 25,35 | -4,41% | 141.912,00 |
| 13.10.2025 | 34,01 | 35,34 | 24,22 | 26,52 | -20,43% | 488.890,00 |
| 10.10.2025 | 34,85 | 34,85 | 32,87 | 33,33 | -3,81% | 27.440,00 |
| 09.10.2025 | 35,02 | 35,51 | 33,97 | 34,65 | -0,26% | 37.870,00 |
| 08.10.2025 | 32,80 | 35,07 | 32,17 | 34,74 | 5,85% | 48.631,00 |
| 07.10.2025 | 33,84 | 34,00 | 32,70 | 32,82 | -3,01% | 31.773,00 |
| 06.10.2025 | 34,02 | 34,36 | 33,35 | 33,84 | -1,63% | 19.665,00 |
| 03.10.2025 | 33,57 | 35,44 | 33,41 | 34,40 | 2,41% | 2.927,00 |
| 02.10.2025 | 33,39 | 33,76 | 33,35 | 33,59 | -0,59% | 18.798,00 |
| 01.10.2025 | 33,63 | 34,21 | 33,35 | 33,79 | -0,18% | 22.476,00 |
| 30.09.2025 | 33,72 | 34,34 | 33,37 | 33,85 | -0,15% | 35.459,00 |
| 29.09.2025 | 33,90 | 34,85 | 33,77 | 33,90 | -0,26% | 21.913,00 |
| 26.09.2025 | 33,50 | 34,45 | 33,40 | 33,99 | 1,01% | 22.066,00 |
| 25.09.2025 | 33,71 | 34,93 | 33,55 | 33,65 | -3,69% | 21.303,00 |
| 24.09.2025 | 33,89 | 35,30 | 33,35 | 34,94 | 3,04% | 26.757,00 |
| 23.09.2025 | 34,40 | 34,96 | 33,90 | 33,91 | -1,25% | 22.567,00 |
| 22.09.2025 | 34,27 | 34,77 | 33,39 | 34,34 | -0,06% | 24.167,00 |
| 19.09.2025 | 34,63 | 34,71 | 33,87 | 34,36 | -0,85% | 46.804,00 |
| 18.09.2025 | 33,14 | 34,75 | 32,97 | 34,66 | 4,79% | 53.277,00 |
| 17.09.2025 | 35,00 | 35,00 | 32,66 | 33,07 | -2,19% | 33.581,00 |
| 16.09.2025 | 32,64 | 34,54 | 32,58 | 33,81 | 3,65% | 44.161,00 |
| 15.09.2025 | 33,00 | 33,45 | 31,72 | 32,62 | -1,36% | 54.667,00 |
| 12.09.2025 | 35,20 | 35,20 | 32,92 | 33,07 | -6,01% | 47.860,00 |
| 11.09.2025 | 35,70 | 35,88 | 35,00 | 35,19 | -1,44% | 34.676,00 |
| 10.09.2025 | 36,24 | 36,38 | 35,30 | 35,70 | -1,90% | 42.604,00 |
| 09.09.2025 | 35,31 | 37,37 | 35,30 | 36,39 | 2,31% | 64.732,00 |
| 08.09.2025 | 38,13 | 38,31 | 35,05 | 35,57 | -6,86% | 78.360,00 |
| 05.09.2025 | 43,35 | 43,35 | 38,02 | 38,19 | -16,51% | 90.753,00 |
| 04.09.2025 | 46,50 | 47,81 | 45,05 | 45,74 | -1,57% | 21.355,00 |
| 03.09.2025 | 46,09 | 46,82 | 45,73 | 46,47 | 0,93% | 15.083,00 |
| 02.09.2025 | 46,13 | 47,00 | 45,75 | 46,04 | -1,79% | 14.137,00 |
| 29.08.2025 | 46,78 | 47,50 | 46,50 | 46,88 | 0,93% | 14.342,00 |
| 28.08.2025 | 46,00 | 47,46 | 45,78 | 46,45 | 2,09% | 18.815,00 |
| 27.08.2025 | 46,68 | 47,80 | 45,50 | 45,50 | -2,59% | 24.842,00 |
| 26.08.2025 | 46,03 | 47,42 | 45,69 | 46,71 | 1,08% | 22.817,00 |
| 25.08.2025 | 46,00 | 47,86 | 45,85 | 46,21 | 0,40% | 21.680,00 |
| 22.08.2025 | 47,75 | 48,45 | 45,32 | 46,03 | -4,11% | 36.424,00 |
| 21.08.2025 | 45,00 | 48,19 | 44,37 | 48,00 | 7,29% | 32.097,00 |
| 20.08.2025 | 43,95 | 44,74 | 43,50 | 44,74 | 1,87% | 13.851,00 |
| 19.08.2025 | 44,28 | 44,93 | 42,70 | 43,92 | -0,41% | 20.276,00 |
| 18.08.2025 | 42,43 | 45,21 | 42,26 | 44,10 | 3,21% | 28.340,00 |
| 15.08.2025 | 40,82 | 43,00 | 40,76 | 42,73 | 4,96% | 33.791,00 |
| 14.08.2025 | 42,34 | 42,34 | 40,71 | 40,71 | -3,85% | 32.333,00 |
| 13.08.2025 | 39,95 | 42,68 | 39,05 | 42,34 | 7,41% | 42.300,00 |
| 12.08.2025 | 38,56 | 39,76 | 36,00 | 39,42 | 2,63% | 125.179,00 |
| 11.08.2025 | 48,01 | 48,48 | 38,07 | 38,41 | -19,56% | 137.018,00 |
| 08.08.2025 | 46,77 | 48,77 | 46,50 | 47,75 | 2,62% | 22.316,00 |
| 07.08.2025 | 46,80 | 47,46 | 45,98 | 46,53 | 1,75% | 19.818,00 |
| 06.08.2025 | 45,49 | 45,94 | 43,74 | 45,73 | 1,42% | 24.268,00 |
| 05.08.2025 | 45,81 | 47,00 | 44,01 | 45,09 | -1,35% | 35.380,00 |
| 04.08.2025 | 47,43 | 48,64 | 45,55 | 45,71 | -3,47% | 57.239,00 |
| 01.08.2025 | 49,76 | 49,76 | 46,89 | 47,35 | -5,64% | 43.246,00 |
| 31.07.2025 | 50,74 | 51,74 | 50,01 | 50,18 | -0,20% | 27.633,00 |
| 30.07.2025 | 51,51 | 51,69 | 49,12 | 50,28 | -2,43% | 39.353,00 |
| 29.07.2025 | 54,89 | 56,50 | 51,53 | 51,53 | -3,68% | 63.760,00 |
| 28.07.2025 | 49,84 | 54,49 | 48,71 | 53,50 | 8,23% | 146.254,00 |
| 25.07.2025 | 50,41 | 50,41 | 49,01 | 49,43 | -0,78% | 17.780,00 |
| 24.07.2025 | 50,60 | 51,93 | 49,31 | 49,82 | -1,54% | 38.686,00 |
| 23.07.2025 | 48,47 | 50,92 | 48,31 | 50,60 | 6,15% | 24.782,00 |
| 22.07.2025 | 46,37 | 48,03 | 46,37 | 47,67 | 2,16% | 21.156,00 |
| 21.07.2025 | 46,66 | 47,36 | 46,17 | 46,66 | 1,02% | 23.139,00 |
| 18.07.2025 | 47,61 | 47,61 | 45,85 | 46,19 | -2,28% | 24.947,00 |
| 17.07.2025 | 47,90 | 48,02 | 46,30 | 47,27 | -0,55% | 34.261,00 |
| 16.07.2025 | 45,53 | 47,66 | 45,06 | 47,53 | 5,20% | 58.766,00 |
| 15.07.2025 | 46,02 | 46,50 | 43,62 | 45,18 | -2,27% | 66.363,00 |
| 14.07.2025 | 44,99 | 46,40 | 43,59 | 46,23 | 2,71% | 92.752,00 |
| 11.07.2025 | 47,21 | 47,25 | 44,71 | 45,01 | -5,76% | 43.593,00 |
| 10.07.2025 | 48,90 | 49,09 | 47,05 | 47,76 | -2,51% | 40.685,00 |
| 09.07.2025 | 47,72 | 49,00 | 46,38 | 48,99 | 2,72% | 56.870,00 |
| 08.07.2025 | 46,50 | 47,89 | 46,39 | 47,70 | 3,19% | 68.414,00 |
| 07.07.2025 | 47,83 | 48,99 | 46,02 | 46,22 | -3,35% | 111.901,00 |
| 03.07.2025 | 45,44 | 47,91 | 45,18 | 47,82 | 6,15% | 27.791,00 |
| 02.07.2025 | 43,21 | 45,50 | 43,21 | 45,05 | 3,35% | 43.009,00 |
| 01.07.2025 | 44,55 | 45,00 | 43,00 | 43,59 | 0,32% | 52.243,00 |
| 30.06.2025 | 44,68 | 45,86 | 43,10 | 43,45 | -3,19% | 101.110,00 |
| 27.06.2025 | 43,00 | 45,67 | 42,39 | 44,88 | 4,11% | 373.981,00 |
| 26.06.2025 | 42,15 | 43,88 | 42,00 | 43,11 | 2,25% | 68.654,00 |
| 25.06.2025 | 42,85 | 43,69 | 41,50 | 42,16 | -0,50% | 64.108,00 |
| 24.06.2025 | 41,66 | 42,93 | 41,31 | 42,37 | 1,32% | 95.468,00 |
| 23.06.2025 | 41,17 | 42,00 | 40,51 | 41,82 | 3,16% | 101.204,00 |
| 20.06.2025 | 40,88 | 41,65 | 40,49 | 40,54 | -0,73% | 19.842,00 |
| 18.06.2025 | 42,70 | 42,89 | 40,64 | 40,84 | -4,20% | 26.717,00 |
| 17.06.2025 | 39,92 | 43,12 | 39,92 | 42,63 | 5,08% | 58.976,00 |
| 16.06.2025 | 40,00 | 41,74 | 40,00 | 40,57 | 2,55% | 17.220,00 |
| 13.06.2025 | 40,60 | 41,00 | 39,52 | 39,56 | -3,31% | 24.785,00 |
| 12.06.2025 | 42,00 | 43,22 | 40,50 | 40,92 | -2,02% | 27.523,00 |
| 11.06.2025 | 42,57 | 43,38 | 41,76 | 41,76 | -1,16% | 45.480,00 |
| 10.06.2025 | 41,98 | 42,67 | 40,60 | 42,25 | 2,42% | 24.117,00 |
| 09.06.2025 | 42,96 | 42,96 | 41,19 | 41,25 | -3,87% | 30.102,00 |
| 06.06.2025 | 42,70 | 43,66 | 41,93 | 42,91 | 1,61% | 37.080,00 |
| 05.06.2025 | 41,25 | 42,63 | 41,03 | 42,23 | 2,38% | 37.083,00 |
| 04.06.2025 | 43,08 | 43,54 | 40,84 | 41,25 | -3,59% | 35.716,00 |
| 03.06.2025 | 39,67 | 43,66 | 39,50 | 42,79 | 9,03% | 50.992,00 |
| 02.06.2025 | 39,95 | 39,95 | 38,25 | 39,24 | -2,01% | 39.265,00 |
| 30.05.2025 | 40,10 | 41,50 | 38,61 | 40,05 | -0,76% | 34.484,00 |
| 29.05.2025 | 41,00 | 41,50 | 39,75 | 40,35 | -2,28% | 44.791,00 |
| 28.05.2025 | 44,63 | 44,63 | 41,14 | 41,29 | -6,39% | 47.654,00 |
| 27.05.2025 | 47,62 | 47,70 | 44,00 | 44,11 | -4,61% | 51.585,00 |
| 23.05.2025 | 44,51 | 46,73 | 44,50 | 46,24 | 1,36% | 32.196,00 |