62,220$
-1,97%
Echtzeit-Aktienkurs Pro-Dex Inc.
Bid:
Ask:
Aktienkurse zur Pro-Dex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 63,45 | 64,35 | 61,65 | 62,61 | -1,35% | 54.756,00 |
| 20.05.2026 | 60,50 | 63,92 | 60,50 | 63,47 | 4,43% | 33.230,00 |
| 19.05.2026 | 58,99 | 62,15 | 58,69 | 60,78 | 2,29% | 23.154,00 |
| 18.05.2026 | 59,01 | 60,90 | 58,00 | 59,42 | 0,25% | 51.863,00 |
| 15.05.2026 | 57,73 | 60,46 | 57,73 | 59,27 | 1,06% | 18.257,00 |
| 14.05.2026 | 57,32 | 59,31 | 57,32 | 58,65 | 1,40% | 21.667,00 |
| 13.05.2026 | 57,18 | 57,98 | 56,21 | 57,84 | 2,37% | 18.161,00 |
| 12.05.2026 | 57,20 | 60,57 | 56,50 | 56,50 | -0,22% | 39.483,00 |
| 11.05.2026 | 58,50 | 58,50 | 56,55 | 56,63 | -4,46% | 37.346,00 |
| 08.05.2026 | 60,00 | 61,62 | 59,05 | 59,27 | 2,40% | 16.070,00 |
| 07.05.2026 | 58,64 | 58,64 | 57,37 | 57,88 | -1,56% | 27.078,00 |
| 06.05.2026 | 56,15 | 59,22 | 55,73 | 58,80 | 5,00% | 24.718,00 |
| 05.05.2026 | 51,16 | 57,17 | 50,59 | 56,00 | 8,74% | 39.269,00 |
| 04.05.2026 | 49,78 | 52,23 | 48,58 | 51,50 | 6,49% | 21.966,00 |
| 01.05.2026 | 49,07 | 49,28 | 43,27 | 48,36 | -3,55% | 52.281,00 |
| 30.04.2026 | 50,00 | 50,25 | 48,94 | 50,14 | -0,30% | 19.357,00 |
| 29.04.2026 | 51,56 | 51,56 | 49,13 | 50,29 | -2,37% | 23.559,00 |
| 28.04.2026 | 50,94 | 52,28 | 50,94 | 51,51 | -0,87% | 15.461,00 |
| 27.04.2026 | 52,07 | 52,44 | 51,18 | 51,96 | -0,27% | 14.264,00 |
| 24.04.2026 | 49,70 | 52,36 | 48,99 | 52,10 | 2,67% | 27.059,00 |
| 23.04.2026 | 50,18 | 51,71 | 50,00 | 50,75 | -0,73% | 33.445,00 |
| 22.04.2026 | 50,78 | 53,16 | 49,70 | 51,12 | 1,91% | 32.318,00 |
| 21.04.2026 | 52,38 | 53,86 | 50,16 | 50,16 | -4,99% | 19.775,00 |
| 20.04.2026 | 53,71 | 55,62 | 52,69 | 52,80 | -1,13% | 30.527,00 |
| 17.04.2026 | 53,03 | 53,99 | 52,55 | 53,40 | 1,52% | 30.433,00 |
| 16.04.2026 | 51,25 | 53,18 | 51,25 | 52,60 | 3,05% | 17.593,00 |
| 15.04.2026 | 52,01 | 53,00 | 50,54 | 51,05 | -3,27% | 17.357,00 |
| 14.04.2026 | 52,75 | 53,10 | 51,92 | 52,77 | 0,96% | 18.877,00 |
| 13.04.2026 | 51,40 | 52,45 | 51,11 | 52,27 | 1,53% | 12.189,00 |
| 10.04.2026 | 49,72 | 51,48 | 49,70 | 51,48 | 1,02% | 17.004,00 |
| 09.04.2026 | 49,20 | 50,96 | 48,69 | 50,96 | 4,06% | 18.057,00 |
| 08.04.2026 | 51,00 | 51,00 | 48,16 | 48,97 | -0,12% | 31.181,00 |
| 07.04.2026 | 49,01 | 50,03 | 48,81 | 49,03 | 1,03% | 29.500,00 |
| 06.04.2026 | 51,55 | 52,60 | 48,53 | 48,53 | -6,08% | 29.065,00 |
| 02.04.2026 | 50,19 | 52,91 | 50,19 | 51,67 | 0,39% | 28.915,00 |
| 01.04.2026 | 49,03 | 52,24 | 49,03 | 51,47 | 3,31% | 32.751,00 |
| 31.03.2026 | 48,21 | 50,01 | 47,05 | 49,82 | 5,19% | 11.321,00 |
| 30.03.2026 | 49,00 | 49,00 | 46,49 | 47,36 | -3,31% | 22.673,00 |
| 27.03.2026 | 48,79 | 50,06 | 46,52 | 48,98 | 0,49% | 30.676,00 |
| 26.03.2026 | 48,43 | 49,36 | 47,68 | 48,74 | 0,27% | 20.143,00 |
| 25.03.2026 | 50,75 | 51,30 | 47,95 | 48,61 | -2,76% | 21.770,00 |
| 24.03.2026 | 47,53 | 50,61 | 47,12 | 49,99 | 4,47% | 41.888,00 |
| 23.03.2026 | 47,13 | 47,98 | 45,81 | 47,85 | 2,81% | 26.680,00 |
| 20.03.2026 | 47,93 | 49,50 | 44,99 | 46,54 | -5,02% | 45.269,00 |
| 19.03.2026 | 48,51 | 49,75 | 47,00 | 49,00 | 0,82% | 16.882,00 |
| 18.03.2026 | 49,65 | 50,53 | 47,50 | 48,60 | -2,80% | 24.381,00 |
| 17.03.2026 | 49,98 | 51,00 | 48,61 | 50,00 | 0,75% | 32.609,00 |
| 16.03.2026 | 48,51 | 49,63 | 46,74 | 49,63 | 2,41% | 16.586,00 |
| 13.03.2026 | 49,31 | 51,82 | 47,50 | 48,46 | 3,50% | 40.861,00 |
| 12.03.2026 | 45,31 | 49,00 | 45,12 | 46,82 | 2,52% | 35.972,00 |
| 11.03.2026 | 44,75 | 47,60 | 43,64 | 45,67 | 2,12% | 58.396,00 |
| 10.03.2026 | 44,00 | 45,34 | 43,91 | 44,72 | -0,40% | 20.749,00 |
| 09.03.2026 | 45,01 | 45,90 | 43,91 | 44,90 | -0,86% | 16.894,00 |
| 06.03.2026 | 47,62 | 48,71 | 45,00 | 45,29 | -4,87% | 46.496,00 |
| 05.03.2026 | 46,73 | 47,61 | 45,65 | 47,61 | -0,92% | 19.167,00 |
| 04.03.2026 | 47,50 | 50,48 | 47,50 | 48,05 | 1,14% | 27.095,00 |
| 03.03.2026 | 46,00 | 47,81 | 44,80 | 47,51 | 2,99% | 26.365,00 |
| 02.03.2026 | 44,51 | 46,50 | 43,01 | 46,13 | 4,11% | 18.069,00 |
| 27.02.2026 | 43,61 | 44,88 | 43,61 | 44,31 | -0,83% | 21.616,00 |
| 26.02.2026 | 42,00 | 44,68 | 40,05 | 44,68 | 4,88% | 26.242,00 |
| 25.02.2026 | 42,00 | 42,60 | 40,78 | 42,60 | 1,55% | 22.908,00 |
| 24.02.2026 | 40,41 | 42,55 | 38,83 | 41,95 | 3,91% | 34.853,00 |
| 23.02.2026 | 39,73 | 40,75 | 39,50 | 40,37 | 2,15% | 16.795,00 |
| 20.02.2026 | 38,56 | 39,73 | 38,26 | 39,52 | 1,33% | 10.106,00 |
| 19.02.2026 | 40,93 | 41,09 | 38,45 | 39,00 | -4,08% | 20.363,00 |
| 18.02.2026 | 39,86 | 40,83 | 39,64 | 40,66 | 1,88% | 30.673,00 |
| 17.02.2026 | 39,96 | 40,20 | 39,36 | 39,91 | 1,09% | 13.743,00 |
| 13.02.2026 | 38,50 | 40,00 | 38,50 | 39,48 | 3,65% | 17.328,00 |
| 12.02.2026 | 38,18 | 38,78 | 37,53 | 38,09 | 0,16% | 17.221,00 |
| 11.02.2026 | 38,50 | 39,49 | 37,40 | 38,03 | 1,88% | 19.906,00 |
| 10.02.2026 | 39,93 | 39,97 | 37,07 | 37,33 | -5,97% | 29.714,00 |
| 09.02.2026 | 39,65 | 40,20 | 39,12 | 39,70 | 0,63% | 31.835,00 |
| 06.02.2026 | 39,35 | 40,50 | 39,00 | 39,45 | 2,60% | 20.828,00 |
| 05.02.2026 | 39,10 | 39,38 | 38,15 | 38,45 | -2,16% | 21.858,00 |
| 04.02.2026 | 40,20 | 40,20 | 38,76 | 39,30 | -1,82% | 35.882,00 |
| 03.02.2026 | 40,18 | 41,00 | 38,51 | 40,03 | -0,07% | 39.000,00 |
| 02.02.2026 | 38,87 | 40,43 | 38,87 | 40,06 | 2,12% | 33.787,00 |
| 30.01.2026 | 39,89 | 40,77 | 37,95 | 39,23 | -0,44% | 56.191,00 |
| 29.01.2026 | 39,89 | 39,89 | 38,66 | 39,41 | -0,04% | 13.051,00 |
| 28.01.2026 | 41,51 | 41,85 | 39,40 | 39,42 | -4,39% | 45.494,00 |
| 27.01.2026 | 40,87 | 42,00 | 40,50 | 41,23 | 0,88% | 30.002,00 |
| 26.01.2026 | 39,12 | 41,35 | 39,12 | 40,87 | 4,47% | 21.161,00 |
| 23.01.2026 | 39,45 | 40,00 | 38,55 | 39,12 | -3,22% | 12.323,00 |
| 22.01.2026 | 40,61 | 42,25 | 40,25 | 40,42 | -1,05% | 19.133,00 |
| 21.01.2026 | 41,40 | 41,54 | 39,61 | 40,85 | -2,11% | 23.662,00 |
| 20.01.2026 | 42,02 | 42,30 | 40,79 | 41,73 | -1,18% | 5.886,00 |
| 16.01.2026 | 41,73 | 43,39 | 41,73 | 42,23 | 1,20% | 15.461,00 |
| 15.01.2026 | 41,20 | 42,36 | 40,03 | 41,73 | 1,58% | 32.840,00 |
| 14.01.2026 | 39,90 | 41,11 | 39,75 | 41,08 | 1,83% | 7.431,00 |
| 13.01.2026 | 43,62 | 43,69 | 39,98 | 40,34 | -6,77% | 38.380,00 |
| 12.01.2026 | 41,50 | 43,60 | 41,50 | 43,27 | 3,67% | 19.250,00 |
| 09.01.2026 | 41,55 | 41,93 | 40,19 | 41,74 | 1,07% | 53.029,00 |
| 08.01.2026 | 40,99 | 41,85 | 40,43 | 41,30 | 3,15% | 11.181,00 |
| 07.01.2026 | 40,90 | 41,65 | 39,71 | 40,04 | -2,25% | 41.341,00 |
| 06.01.2026 | 38,72 | 41,00 | 38,71 | 40,96 | 5,79% | 29.612,00 |
| 05.01.2026 | 38,05 | 39,65 | 37,58 | 38,72 | 2,65% | 21.118,00 |
| 02.01.2026 | 38,48 | 38,86 | 36,57 | 37,72 | -1,98% | 29.044,00 |
| 31.12.2025 | 38,88 | 38,88 | 37,52 | 38,48 | -0,30% | 29.030,00 |
| 30.12.2025 | 39,30 | 39,76 | 38,10 | 38,60 | -2,14% | 24.472,00 |
| 29.12.2025 | 39,26 | 40,37 | 38,49 | 39,44 | -0,03% | 19.690,00 |