2,525$
-0,20%
Echtzeit-Aktienkurs Profire Energy
Bid:
Ask:
Aktienkurse zur Profire Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,54 | 2,54 | 2,53 | 2,53 | -0,20% | 49.898,00 |
| 03.12.2024 | 2,52 | 2,55 | 2,52 | 2,53 | 0,40% | 724.910,00 |
| 02.12.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 0,00% | 197.878,00 |
| 29.11.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 0,00% | 131.973,00 |
| 27.11.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 0,40% | 824.002,00 |
| 26.11.2024 | 2,51 | 2,52 | 2,51 | 2,51 | -0,40% | 472.616,00 |
| 25.11.2024 | 2,52 | 2,52 | 2,51 | 2,52 | 0,00% | 180.421,00 |
| 22.11.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 0,20% | 210.615,00 |
| 21.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | 16.322,00 |
| 20.11.2024 | 2,52 | 2,52 | 2,51 | 2,52 | 0,40% | 205.286,00 |
| 19.11.2024 | 2,52 | 2,52 | 2,51 | 2,51 | -0,40% | 103.219,00 |
| 18.11.2024 | 2,52 | 2,52 | 2,51 | 2,52 | 0,20% | 263.602,00 |
| 15.11.2024 | 2,52 | 2,52 | 2,51 | 2,52 | -0,20% | 305.152,00 |
| 14.11.2024 | 2,52 | 2,52 | 2,51 | 2,52 | 0,00% | 616.115,00 |
| 13.11.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 0,20% | 653.325,00 |
| 12.11.2024 | 2,52 | 2,52 | 2,51 | 2,52 | -0,20% | 486.954,00 |
| 11.11.2024 | 2,51 | 2,52 | 2,50 | 2,52 | 0,40% | 691.947,00 |
| 08.11.2024 | 2,51 | 2,51 | 2,50 | 2,51 | 0,00% | 175.716,00 |
| 07.11.2024 | 2,50 | 2,52 | 2,50 | 2,51 | 0,00% | 1.213.608,00 |
| 06.11.2024 | 2,51 | 2,52 | 2,50 | 2,51 | 0,00% | 853.409,00 |
| 05.11.2024 | 2,50 | 2,51 | 2,50 | 2,51 | 0,30% | 360.867,00 |
| 04.11.2024 | 2,51 | 2,51 | 2,50 | 2,50 | -0,30% | 232.962,00 |
| 01.11.2024 | 2,50 | 2,51 | 2,50 | 2,51 | 0,40% | 569.451,00 |
| 31.10.2024 | 2,51 | 2,52 | 2,50 | 2,50 | 0,00% | 862.661,00 |
| 30.10.2024 | 2,50 | 2,52 | 2,50 | 2,50 | 0,00% | 2.358.788,00 |
| 29.10.2024 | 2,51 | 2,52 | 2,50 | 2,50 | 46,20% | 29.993.358,00 |
| 28.10.2024 | 1,72 | 1,75 | 1,65 | 1,71 | -1,72% | 116.343,00 |
| 25.10.2024 | 1,65 | 1,75 | 1,65 | 1,74 | 3,57% | 109.265,00 |
| 24.10.2024 | 1,61 | 1,69 | 1,61 | 1,68 | 3,70% | 60.993,00 |
| 23.10.2024 | 1,64 | 1,65 | 1,50 | 1,62 | -3,57% | 189.287,00 |
| 22.10.2024 | 1,66 | 1,73 | 1,66 | 1,68 | 0,00% | 64.784,00 |
| 21.10.2024 | 1,65 | 1,70 | 1,65 | 1,68 | 2,44% | 80.203,00 |
| 18.10.2024 | 1,71 | 1,71 | 1,62 | 1,64 | -4,09% | 144.187,00 |
| 17.10.2024 | 1,67 | 1,74 | 1,67 | 1,71 | -0,58% | 63.399,00 |
| 16.10.2024 | 1,71 | 1,73 | 1,70 | 1,72 | 1,18% | 28.235,00 |
| 15.10.2024 | 1,71 | 1,73 | 1,69 | 1,70 | -0,58% | 78.090,00 |
| 14.10.2024 | 1,71 | 1,73 | 1,70 | 1,71 | 0,59% | 57.578,00 |
| 11.10.2024 | 1,69 | 1,73 | 1,66 | 1,70 | 1,19% | 78.954,00 |
| 10.10.2024 | 1,63 | 1,69 | 1,63 | 1,68 | 3,07% | 64.443,00 |
| 09.10.2024 | 1,64 | 1,67 | 1,63 | 1,63 | -2,40% | 39.997,00 |
| 08.10.2024 | 1,70 | 1,70 | 1,65 | 1,67 | -2,34% | 72.709,00 |
| 07.10.2024 | 1,75 | 1,75 | 1,69 | 1,71 | -1,72% | 72.028,00 |
| 04.10.2024 | 1,70 | 1,75 | 1,70 | 1,74 | 3,57% | 66.670,00 |
| 03.10.2024 | 1,67 | 1,72 | 1,66 | 1,68 | 0,60% | 64.298,00 |
| 02.10.2024 | 1,70 | 1,72 | 1,65 | 1,67 | -1,18% | 72.981,00 |
| 01.10.2024 | 1,69 | 1,71 | 1,62 | 1,69 | 0,60% | 95.721,00 |
| 30.09.2024 | 1,61 | 1,70 | 1,61 | 1,68 | 3,70% | 183.598,00 |
| 27.09.2024 | 1,60 | 1,67 | 1,58 | 1,62 | 4,38% | 238.606,00 |
| 26.09.2024 | 1,62 | 1,65 | 1,55 | 1,55 | -4,79% | 323.024,00 |
| 25.09.2024 | 1,58 | 1,65 | 1,58 | 1,63 | 1,87% | 124.607,00 |
| 24.09.2024 | 1,53 | 1,63 | 1,53 | 1,60 | 4,58% | 117.077,00 |
| 23.09.2024 | 1,56 | 1,57 | 1,52 | 1,53 | -3,16% | 208.286,00 |
| 20.09.2024 | 1,52 | 1,61 | 1,52 | 1,58 | 3,27% | 170.262,00 |
| 19.09.2024 | 1,49 | 1,58 | 1,48 | 1,53 | 4,08% | 218.682,00 |
| 18.09.2024 | 1,55 | 1,56 | 1,47 | 1,47 | -4,55% | 104.626,00 |
| 17.09.2024 | 1,57 | 1,59 | 1,54 | 1,54 | -0,65% | 46.694,00 |
| 16.09.2024 | 1,47 | 1,59 | 1,47 | 1,55 | 5,44% | 170.030,00 |
| 13.09.2024 | 1,50 | 1,54 | 1,45 | 1,47 | -0,68% | 217.282,00 |
| 12.09.2024 | 1,45 | 1,50 | 1,44 | 1,48 | 4,96% | 149.216,00 |
| 11.09.2024 | 1,41 | 1,43 | 1,39 | 1,41 | 1,44% | 149.943,00 |
| 10.09.2024 | 1,40 | 1,43 | 1,36 | 1,39 | -1,42% | 448.560,00 |
| 09.09.2024 | 1,51 | 1,56 | 1,36 | 1,41 | -14,02% | 1.060.567,00 |
| 06.09.2024 | 1,71 | 1,71 | 1,61 | 1,64 | -1,80% | 136.830,00 |
| 05.09.2024 | 1,68 | 1,72 | 1,60 | 1,67 | 0,60% | 101.644,00 |
| 04.09.2024 | 1,62 | 1,68 | 1,62 | 1,66 | 2,47% | 24.347,00 |
| 03.09.2024 | 1,81 | 1,87 | 1,62 | 1,62 | -12,90% | 229.294,00 |
| 30.08.2024 | 1,77 | 1,89 | 1,75 | 1,86 | 5,08% | 305.603,00 |
| 29.08.2024 | 1,69 | 1,82 | 1,69 | 1,77 | 3,51% | 229.457,00 |
| 28.08.2024 | 1,64 | 1,71 | 1,64 | 1,71 | 1,18% | 174.052,00 |
| 27.08.2024 | 1,67 | 1,70 | 1,65 | 1,69 | 1,20% | 134.208,00 |
| 26.08.2024 | 1,61 | 1,70 | 1,61 | 1,67 | 1,21% | 97.184,00 |
| 23.08.2024 | 1,64 | 1,69 | 1,61 | 1,65 | 0,00% | 52.156,00 |
| 22.08.2024 | 1,66 | 1,70 | 1,64 | 1,65 | -0,60% | 47.592,00 |
| 21.08.2024 | 1,65 | 1,70 | 1,65 | 1,66 | -0,60% | 52.316,00 |
| 20.08.2024 | 1,71 | 1,71 | 1,61 | 1,67 | -1,18% | 110.921,00 |
| 19.08.2024 | 1,58 | 1,71 | 1,56 | 1,69 | 6,96% | 415.505,00 |
| 16.08.2024 | 1,57 | 1,64 | 1,56 | 1,58 | -1,25% | 43.262,00 |
| 15.08.2024 | 1,60 | 1,67 | 1,59 | 1,60 | 0,63% | 108.324,00 |
| 14.08.2024 | 1,60 | 1,61 | 1,57 | 1,59 | 0,63% | 52.354,00 |
| 13.08.2024 | 1,51 | 1,61 | 1,51 | 1,58 | 3,95% | 63.727,00 |
| 12.08.2024 | 1,55 | 1,56 | 1,52 | 1,52 | -3,18% | 61.775,00 |
| 09.08.2024 | 1,69 | 1,69 | 1,56 | 1,57 | -5,99% | 76.729,00 |
| 08.08.2024 | 1,53 | 1,69 | 1,48 | 1,67 | 16,21% | 157.521,00 |
| 07.08.2024 | 1,49 | 1,50 | 1,42 | 1,44 | -2,24% | 95.094,00 |
| 06.08.2024 | 1,42 | 1,50 | 1,41 | 1,47 | 2,80% | 110.260,00 |
| 05.08.2024 | 1,42 | 1,49 | 1,33 | 1,43 | -6,54% | 159.638,00 |
| 02.08.2024 | 1,61 | 1,61 | 1,51 | 1,53 | -4,38% | 84.665,00 |
| 01.08.2024 | 1,67 | 1,72 | 1,59 | 1,60 | -4,76% | 103.283,00 |
| 31.07.2024 | 1,55 | 1,70 | 1,55 | 1,68 | 7,01% | 146.578,00 |
| 30.07.2024 | 1,52 | 1,61 | 1,52 | 1,57 | 1,29% | 47.352,00 |
| 29.07.2024 | 1,61 | 1,63 | 1,48 | 1,55 | -1,90% | 143.257,00 |
| 26.07.2024 | 1,64 | 1,64 | 1,56 | 1,58 | -1,86% | 78.633,00 |
| 25.07.2024 | 1,62 | 1,72 | 1,59 | 1,61 | 0,56% | 91.399,00 |
| 24.07.2024 | 1,60 | 1,62 | 1,60 | 1,60 | 0,06% | 88.435,00 |
| 23.07.2024 | 1,66 | 1,70 | 1,60 | 1,60 | -4,76% | 118.111,00 |
| 22.07.2024 | 1,68 | 1,70 | 1,66 | 1,68 | 1,20% | 48.915,00 |
| 19.07.2024 | 1,64 | 1,70 | 1,62 | 1,66 | 0,61% | 61.257,00 |
| 18.07.2024 | 1,76 | 1,76 | 1,65 | 1,65 | -5,17% | 83.848,00 |
| 17.07.2024 | 1,78 | 1,80 | 1,70 | 1,74 | -2,25% | 122.216,00 |
| 16.07.2024 | 1,84 | 1,85 | 1,70 | 1,78 | -3,78% | 258.984,00 |