43,390$
-0,57%
Echtzeit-Aktienkurs Pro-Dex Inc.
Bid:
Ask:
Aktienkurse zur Pro-Dex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 44,55 | 45,00 | 43,00 | 43,59 | 0,32% | 52.493,00 |
| 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 |
| 22.05.2025 | 44,40 | 46,00 | 44,17 | 45,62 | 2,75% | 34.099,00 |
| 21.05.2025 | 44,70 | 45,99 | 44,31 | 44,40 | -0,38% | 49.159,00 |
| 20.05.2025 | 43,24 | 45,33 | 43,24 | 44,57 | 3,10% | 33.911,00 |
| 19.05.2025 | 42,80 | 44,25 | 42,80 | 43,23 | 0,26% | 27.367,00 |
| 16.05.2025 | 42,83 | 44,00 | 42,45 | 43,12 | 0,00% | 36.519,00 |
| 15.05.2025 | 43,49 | 45,16 | 43,07 | 43,12 | -0,51% | 30.846,00 |
| 14.05.2025 | 42,07 | 44,12 | 42,07 | 43,34 | 2,00% | 35.540,00 |
| 13.05.2025 | 40,48 | 43,01 | 40,19 | 42,49 | 5,51% | 78.908,00 |
| 12.05.2025 | 46,98 | 47,49 | 39,61 | 40,27 | -9,08% | 136.329,00 |
| 09.05.2025 | 43,09 | 45,29 | 43,00 | 44,29 | 2,10% | 30.731,00 |
| 08.05.2025 | 42,79 | 44,65 | 41,63 | 43,38 | 1,56% | 45.734,00 |
| 07.05.2025 | 45,88 | 46,04 | 42,50 | 42,72 | -4,65% | 48.343,00 |
| 06.05.2025 | 44,00 | 46,34 | 43,44 | 44,80 | -0,31% | 81.732,00 |
| 05.05.2025 | 46,66 | 51,95 | 43,93 | 44,94 | -2,01% | 156.303,00 |
| 02.05.2025 | 61,88 | 61,88 | 42,40 | 45,86 | -31,86% | 278.796,00 |
| 01.05.2025 | 66,09 | 67,87 | 65,14 | 67,30 | 2,94% | 25.037,00 |
| 30.04.2025 | 66,24 | 68,33 | 64,17 | 65,38 | -1,54% | 31.957,00 |
| 29.04.2025 | 69,15 | 70,25 | 65,73 | 66,40 | -3,77% | 44.892,00 |
| 28.04.2025 | 65,84 | 69,96 | 65,44 | 69,00 | 6,33% | 53.556,00 |
| 25.04.2025 | 66,55 | 67,89 | 62,46 | 64,89 | -3,03% | 54.417,00 |
| 24.04.2025 | 63,70 | 70,26 | 63,69 | 66,92 | 6,21% | 77.796,00 |
| 23.04.2025 | 64,86 | 66,43 | 62,98 | 63,01 | -0,71% | 44.644,00 |
| 22.04.2025 | 58,97 | 64,73 | 58,26 | 63,46 | 8,83% | 54.223,00 |
| 21.04.2025 | 60,01 | 61,25 | 57,75 | 58,31 | -4,14% | 35.660,00 |
| 17.04.2025 | 61,89 | 63,63 | 60,33 | 60,83 | -0,82% | 31.110,00 |
| 16.04.2025 | 63,49 | 64,96 | 60,15 | 61,33 | -4,08% | 37.335,00 |
| 15.04.2025 | 59,71 | 65,00 | 59,71 | 63,94 | 7,81% | 33.390,00 |
| 14.04.2025 | 65,16 | 65,16 | 56,39 | 59,31 | -6,20% | 68.586,00 |
| 11.04.2025 | 61,10 | 65,87 | 59,95 | 63,23 | 2,97% | 55.528,00 |
| 10.04.2025 | 58,42 | 62,46 | 58,42 | 61,41 | 4,72% | 52.814,00 |
| 09.04.2025 | 54,88 | 60,71 | 54,41 | 58,64 | 7,28% | 65.737,00 |
| 08.04.2025 | 55,34 | 57,16 | 53,05 | 54,66 | 3,07% | 59.441,00 |
| 07.04.2025 | 49,88 | 55,51 | 46,80 | 53,03 | 4,18% | 98.006,00 |
| 04.04.2025 | 50,76 | 51,60 | 47,77 | 50,90 | 0,50% | 37.372,00 |
| 03.04.2025 | 53,09 | 53,09 | 48,76 | 50,65 | -8,24% | 51.254,00 |
| 02.04.2025 | 52,61 | 56,56 | 52,42 | 55,19 | 7,37% | 76.080,00 |
| 01.04.2025 | 49,99 | 51,76 | 48,75 | 51,40 | 5,31% | 39.923,00 |
| 31.03.2025 | 47,37 | 50,00 | 47,00 | 48,81 | 1,20% | 28.636,00 |
| 28.03.2025 | 49,76 | 50,00 | 47,74 | 48,23 | -3,50% | 24.986,00 |
| 27.03.2025 | 49,41 | 49,98 | 47,50 | 49,98 | 1,15% | 15.737,00 |
| 26.03.2025 | 50,00 | 52,00 | 48,30 | 49,41 | -0,42% | 18.699,00 |
| 25.03.2025 | 49,91 | 51,67 | 49,10 | 49,62 | -0,76% | 46.320,00 |
| 24.03.2025 | 49,61 | 50,02 | 48,41 | 50,00 | 2,21% | 31.032,00 |
| 21.03.2025 | 49,00 | 49,00 | 47,40 | 48,92 | -0,27% | 14.151,00 |
| 20.03.2025 | 49,24 | 50,40 | 47,71 | 49,05 | -1,60% | 20.931,00 |
| 19.03.2025 | 49,78 | 50,00 | 48,59 | 49,85 | 0,14% | 22.689,00 |
| 18.03.2025 | 49,44 | 49,90 | 48,00 | 49,78 | 1,82% | 18.979,00 |
| 17.03.2025 | 49,99 | 49,99 | 46,80 | 48,89 | -1,55% | 36.101,00 |
| 14.03.2025 | 46,46 | 50,00 | 46,46 | 49,66 | 8,67% | 58.754,00 |
| 13.03.2025 | 46,49 | 47,47 | 44,65 | 45,70 | -1,78% | 32.760,00 |
| 12.03.2025 | 47,83 | 48,61 | 45,24 | 46,53 | -1,34% | 47.259,00 |
| 11.03.2025 | 44,39 | 48,26 | 43,98 | 47,16 | 6,29% | 65.815,00 |
| 10.03.2025 | 43,78 | 45,00 | 41,75 | 44,37 | 10,70% | 101.758,00 |
| 07.03.2025 | 34,01 | 41,00 | 30,79 | 40,08 | 19,00% | 157.090,00 |
| 06.03.2025 | 33,68 | 34,32 | 33,21 | 33,68 | -1,95% | 19.920,00 |
| 05.03.2025 | 34,62 | 35,45 | 33,11 | 34,35 | 0,44% | 22.913,00 |
| 04.03.2025 | 35,52 | 36,99 | 34,05 | 34,20 | -6,15% | 18.182,00 |
| 03.03.2025 | 35,13 | 39,99 | 35,13 | 36,44 | 4,96% | 35.960,00 |
| 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 |