1,780$
-1,11%
Echtzeit-Aktienkurs Profire Energy
Bid:
Ask:
Aktienkurse zur Profire Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,80 | 1,81 | 1,77 | 1,78 | -1,11% | 144.485,00 |
| 02.05.2024 | 1,78 | 1,84 | 1,77 | 1,80 | -0,55% | 97.224,00 |
| 01.05.2024 | 1,80 | 1,83 | 1,78 | 1,81 | 0,00% | 100.448,00 |
| 30.04.2024 | 1,83 | 1,83 | 1,78 | 1,81 | 0,00% | 82.047,00 |
| 29.04.2024 | 1,77 | 1,83 | 1,77 | 1,81 | 1,12% | 146.677,00 |
| 26.04.2024 | 1,84 | 1,85 | 1,79 | 1,79 | -0,56% | 71.588,00 |
| 25.04.2024 | 1,82 | 1,85 | 1,74 | 1,80 | -2,70% | 182.668,00 |
| 24.04.2024 | 1,87 | 1,92 | 1,85 | 1,85 | -1,60% | 72.233,00 |
| 23.04.2024 | 1,77 | 1,89 | 1,77 | 1,88 | 6,82% | 125.043,00 |
| 22.04.2024 | 1,78 | 1,82 | 1,75 | 1,76 | 0,00% | 99.375,00 |
| 19.04.2024 | 1,84 | 1,89 | 1,74 | 1,76 | -4,86% | 214.179,00 |
| 18.04.2024 | 1,77 | 1,92 | 1,76 | 1,85 | 6,32% | 199.849,00 |
| 17.04.2024 | 1,81 | 1,81 | 1,73 | 1,74 | -3,33% | 105.281,00 |
| 16.04.2024 | 1,87 | 1,87 | 1,77 | 1,80 | -3,23% | 91.377,00 |
| 15.04.2024 | 1,88 | 1,92 | 1,84 | 1,86 | 0,54% | 159.897,00 |
| 12.04.2024 | 1,92 | 1,94 | 1,83 | 1,85 | -0,54% | 126.170,00 |
| 11.04.2024 | 1,90 | 2,00 | 1,83 | 1,86 | -0,53% | 291.876,00 |
| 10.04.2024 | 1,84 | 1,87 | 1,75 | 1,87 | 1,63% | 162.735,00 |
| 09.04.2024 | 1,85 | 1,86 | 1,78 | 1,84 | 0,00% | 104.312,00 |
| 08.04.2024 | 1,80 | 1,85 | 1,70 | 1,84 | 1,10% | 232.177,00 |
| 05.04.2024 | 1,84 | 1,87 | 1,76 | 1,82 | -1,62% | 188.462,00 |
| 04.04.2024 | 1,94 | 1,96 | 1,83 | 1,85 | -4,15% | 105.890,00 |
| 03.04.2024 | 1,87 | 1,95 | 1,87 | 1,93 | 3,21% | 134.788,00 |
| 02.04.2024 | 1,86 | 1,89 | 1,77 | 1,87 | 1,08% | 121.361,00 |
| 01.04.2024 | 1,88 | 1,88 | 1,72 | 1,85 | 0,00% | 270.012,00 |
| 28.03.2024 | 1,92 | 1,97 | 1,82 | 1,85 | -2,63% | 233.337,00 |
| 27.03.2024 | 1,96 | 1,97 | 1,86 | 1,90 | -3,06% | 125.815,00 |
| 26.03.2024 | 2,00 | 2,00 | 1,88 | 1,96 | -1,01% | 190.518,00 |
| 25.03.2024 | 1,88 | 1,99 | 1,88 | 1,98 | 5,88% | 190.079,00 |
| 22.03.2024 | 1,93 | 1,94 | 1,79 | 1,87 | -3,01% | 245.340,00 |
| 21.03.2024 | 1,74 | 1,95 | 1,74 | 1,93 | 10,80% | 423.468,00 |
| 20.03.2024 | 1,80 | 1,82 | 1,72 | 1,74 | -3,33% | 161.694,00 |
| 19.03.2024 | 1,88 | 1,88 | 1,75 | 1,80 | 0,00% | 329.705,00 |
| 18.03.2024 | 1,70 | 1,84 | 1,69 | 1,80 | 8,43% | 209.437,00 |
| 15.03.2024 | 1,75 | 1,76 | 1,65 | 1,66 | -5,14% | 239.587,00 |
| 14.03.2024 | 1,77 | 1,79 | 1,60 | 1,75 | 4,17% | 544.139,00 |
| 13.03.2024 | 1,62 | 1,71 | 1,60 | 1,68 | 4,35% | 378.956,00 |
| 12.03.2024 | 1,46 | 1,61 | 1,41 | 1,61 | 12,59% | 348.599,00 |
| 11.03.2024 | 1,46 | 1,46 | 1,40 | 1,43 | 3,62% | 118.552,00 |
| 08.03.2024 | 1,40 | 1,42 | 1,35 | 1,38 | -2,82% | 127.500,00 |
| 07.03.2024 | 1,44 | 1,48 | 1,40 | 1,42 | -1,39% | 130.802,00 |
| 06.03.2024 | 1,51 | 1,51 | 1,44 | 1,44 | -2,04% | 116.786,00 |
| 05.03.2024 | 1,49 | 1,51 | 1,47 | 1,47 | -1,34% | 155.351,00 |
| 04.03.2024 | 1,50 | 1,54 | 1,47 | 1,49 | 0,68% | 197.422,00 |
| 01.03.2024 | 1,48 | 1,51 | 1,48 | 1,48 | 0,00% | 102.453,00 |
| 29.02.2024 | 1,48 | 1,50 | 1,46 | 1,48 | 2,07% | 52.291,00 |
| 28.02.2024 | 1,45 | 1,51 | 1,43 | 1,45 | -0,68% | 124.787,00 |
| 27.02.2024 | 1,46 | 1,47 | 1,43 | 1,46 | 0,69% | 115.104,00 |
| 26.02.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 1,40% | 83.970,00 |
| 23.02.2024 | 1,47 | 1,47 | 1,43 | 1,43 | -2,72% | 79.342,00 |
| 22.02.2024 | 1,45 | 1,48 | 1,43 | 1,47 | -0,68% | 157.893,00 |
| 21.02.2024 | 1,52 | 1,52 | 1,46 | 1,48 | -3,27% | 110.668,00 |
| 20.02.2024 | 1,44 | 1,53 | 1,42 | 1,53 | 6,25% | 190.889,00 |
| 16.02.2024 | 1,42 | 1,46 | 1,38 | 1,44 | 0,70% | 132.365,00 |
| 15.02.2024 | 1,39 | 1,43 | 1,36 | 1,43 | 4,00% | 166.152,00 |
| 14.02.2024 | 1,39 | 1,41 | 1,36 | 1,38 | -0,36% | 135.151,00 |
| 13.02.2024 | 1,36 | 1,42 | 1,35 | 1,38 | -2,82% | 231.767,00 |
| 12.02.2024 | 1,44 | 1,48 | 1,39 | 1,42 | -2,74% | 406.153,00 |
| 09.02.2024 | 1,47 | 1,47 | 1,42 | 1,46 | -0,07% | 194.127,00 |
| 08.02.2024 | 1,46 | 1,48 | 1,46 | 1,46 | -0,61% | 87.889,00 |
| 07.02.2024 | 1,52 | 1,52 | 1,45 | 1,47 | -1,34% | 202.897,00 |
| 06.02.2024 | 1,50 | 1,53 | 1,46 | 1,49 | 0,00% | 166.312,00 |
| 05.02.2024 | 1,53 | 1,55 | 1,47 | 1,49 | -4,49% | 146.944,00 |
| 02.02.2024 | 1,58 | 1,58 | 1,53 | 1,56 | -1,27% | 86.329,00 |
| 01.02.2024 | 1,54 | 1,59 | 1,52 | 1,58 | 3,27% | 162.734,00 |
| 31.01.2024 | 1,57 | 1,60 | 1,52 | 1,53 | -3,77% | 106.733,00 |
| 30.01.2024 | 1,58 | 1,61 | 1,56 | 1,59 | 0,00% | 82.718,00 |
| 29.01.2024 | 1,56 | 1,61 | 1,55 | 1,59 | -0,62% | 196.567,00 |
| 26.01.2024 | 1,59 | 1,62 | 1,57 | 1,60 | 1,27% | 133.551,00 |
| 25.01.2024 | 1,60 | 1,62 | 1,55 | 1,58 | -1,25% | 102.714,00 |
| 24.01.2024 | 1,59 | 1,63 | 1,58 | 1,60 | 1,91% | 135.441,00 |
| 23.01.2024 | 1,54 | 1,60 | 1,53 | 1,57 | 2,61% | 167.330,00 |
| 22.01.2024 | 1,50 | 1,56 | 1,49 | 1,53 | 0,66% | 208.623,00 |
| 19.01.2024 | 1,50 | 1,52 | 1,42 | 1,52 | 1,33% | 289.194,00 |
| 18.01.2024 | 1,55 | 1,55 | 1,47 | 1,50 | -1,96% | 149.393,00 |
| 17.01.2024 | 1,56 | 1,56 | 1,51 | 1,53 | -0,65% | 108.190,00 |
| 16.01.2024 | 1,54 | 1,58 | 1,53 | 1,54 | -0,65% | 230.778,00 |
| 12.01.2024 | 1,59 | 1,63 | 1,54 | 1,55 | -2,52% | 198.843,00 |
| 11.01.2024 | 1,58 | 1,60 | 1,53 | 1,59 | 1,27% | 194.171,00 |
| 10.01.2024 | 1,54 | 1,60 | 1,54 | 1,57 | 1,29% | 152.700,00 |
| 09.01.2024 | 1,53 | 1,61 | 1,53 | 1,55 | -4,91% | 326.236,00 |
| 08.01.2024 | 1,67 | 1,68 | 1,58 | 1,63 | -2,40% | 244.938,00 |
| 05.01.2024 | 1,76 | 1,76 | 1,67 | 1,67 | -3,47% | 136.929,00 |
| 04.01.2024 | 1,77 | 1,85 | 1,73 | 1,73 | -2,81% | 171.742,00 |
| 03.01.2024 | 1,76 | 1,80 | 1,73 | 1,78 | -0,28% | 210.748,00 |
| 02.01.2024 | 1,83 | 1,86 | 1,78 | 1,79 | -1,38% | 203.456,00 |
| 29.12.2023 | 1,82 | 1,83 | 1,79 | 1,81 | 0,56% | 204.547,00 |
| 28.12.2023 | 1,79 | 1,82 | 1,74 | 1,80 | 1,12% | 230.057,00 |
| 27.12.2023 | 1,78 | 1,79 | 1,75 | 1,78 | 0,00% | 148.561,00 |
| 26.12.2023 | 1,81 | 1,82 | 1,74 | 1,78 | 0,56% | 266.774,00 |
| 22.12.2023 | 1,70 | 1,80 | 1,67 | 1,77 | 4,73% | 349.046,00 |
| 21.12.2023 | 1,65 | 1,69 | 1,63 | 1,69 | 4,32% | 232.529,00 |
| 20.12.2023 | 1,63 | 1,69 | 1,61 | 1,62 | -2,41% | 257.860,00 |
| 19.12.2023 | 1,56 | 1,66 | 1,56 | 1,66 | 5,73% | 414.302,00 |
| 18.12.2023 | 1,59 | 1,62 | 1,55 | 1,57 | 2,61% | 324.635,00 |
| 15.12.2023 | 1,60 | 1,60 | 1,53 | 1,53 | -5,56% | 205.609,00 |
| 14.12.2023 | 1,52 | 1,64 | 1,51 | 1,62 | 5,88% | 351.473,00 |
| 13.12.2023 | 1,48 | 1,55 | 1,47 | 1,53 | 2,00% | 400.042,00 |
| 12.12.2023 | 1,51 | 1,52 | 1,47 | 1,50 | 0,00% | 502.672,00 |
| 11.12.2023 | 1,49 | 1,55 | 1,48 | 1,50 | 0,00% | 425.338,00 |