6,895$
-2,20%
Echtzeit-Aktienkurs Concrete Pumping Holdings
Bid:
Ask:
Aktienkurse zur Concrete Pumping Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 7,03 | 7,11 | 6,86 | 6,89 | -2,27% | 119.254,00 |
| 16.12.2025 | 6,99 | 7,14 | 6,76 | 7,05 | 0,86% | 97.195,00 |
| 15.12.2025 | 6,97 | 7,16 | 6,87 | 6,99 | 0,00% | 87.385,00 |
| 12.12.2025 | 7,01 | 7,02 | 6,85 | 6,99 | 0,43% | 79.390,00 |
| 11.12.2025 | 6,86 | 7,01 | 6,80 | 6,96 | 2,05% | 96.291,00 |
| 10.12.2025 | 6,52 | 6,90 | 6,42 | 6,82 | 4,76% | 115.900,00 |
| 09.12.2025 | 6,39 | 6,69 | 6,36 | 6,51 | 1,32% | 115.792,00 |
| 08.12.2025 | 6,46 | 6,59 | 6,29 | 6,43 | -0,70% | 74.295,00 |
| 05.12.2025 | 6,92 | 6,92 | 6,46 | 6,47 | -2,41% | 67.053,00 |
| 04.12.2025 | 6,61 | 6,80 | 6,54 | 6,63 | -0,08% | 66.827,00 |
| 03.12.2025 | 6,62 | 6,65 | 6,35 | 6,64 | 0,99% | 90.073,00 |
| 02.12.2025 | 6,21 | 6,68 | 6,06 | 6,57 | 5,71% | 210.225,00 |
| 01.12.2025 | 6,17 | 6,28 | 6,15 | 6,22 | -1,19% | 115.529,00 |
| 28.11.2025 | 6,32 | 6,34 | 6,00 | 6,29 | 0,00% | 54.595,00 |
| 26.11.2025 | 6,08 | 6,34 | 6,08 | 6,29 | 3,11% | 81.250,00 |
| 25.11.2025 | 6,15 | 6,28 | 5,91 | 6,10 | -0,65% | 238.597,00 |
| 24.11.2025 | 6,13 | 6,16 | 5,94 | 6,14 | 1,49% | 104.529,00 |
| 21.11.2025 | 5,93 | 6,18 | 5,88 | 6,05 | 2,20% | 84.791,00 |
| 20.11.2025 | 6,02 | 6,08 | 5,85 | 5,92 | 0,51% | 74.490,00 |
| 19.11.2025 | 5,89 | 6,06 | 5,82 | 5,89 | 0,34% | 147.958,00 |
| 18.11.2025 | 5,82 | 6,07 | 5,77 | 5,87 | 0,17% | 203.816,00 |
| 17.11.2025 | 6,21 | 6,23 | 5,86 | 5,86 | -5,94% | 81.205,00 |
| 14.11.2025 | 6,13 | 6,33 | 6,07 | 6,23 | 1,47% | 100.144,00 |
| 13.11.2025 | 6,20 | 6,29 | 6,09 | 6,14 | -0,97% | 107.670,00 |
| 12.11.2025 | 6,31 | 6,32 | 6,04 | 6,20 | -0,96% | 55.333,00 |
| 11.11.2025 | 6,29 | 6,35 | 6,11 | 6,26 | -0,32% | 143.920,00 |
| 10.11.2025 | 6,24 | 6,32 | 6,19 | 6,28 | 2,28% | 36.674,00 |
| 07.11.2025 | 6,19 | 6,19 | 6,00 | 6,14 | -1,29% | 104.758,00 |
| 06.11.2025 | 6,48 | 6,48 | 6,20 | 6,22 | -4,01% | 47.278,00 |
| 05.11.2025 | 6,34 | 6,53 | 6,34 | 6,48 | 3,18% | 54.810,00 |
| 04.11.2025 | 6,49 | 6,49 | 6,25 | 6,28 | -3,98% | 88.842,00 |
| 03.11.2025 | 6,41 | 6,65 | 6,20 | 6,54 | 2,35% | 110.456,00 |
| 31.10.2025 | 6,19 | 6,43 | 6,18 | 6,39 | 2,57% | 89.548,00 |
| 30.10.2025 | 6,34 | 6,44 | 6,21 | 6,23 | -2,35% | 75.225,00 |
| 29.10.2025 | 6,57 | 6,57 | 6,29 | 6,38 | -2,60% | 109.348,00 |
| 28.10.2025 | 6,36 | 6,60 | 6,28 | 6,55 | 2,50% | 70.977,00 |
| 27.10.2025 | 6,67 | 6,69 | 6,39 | 6,39 | -4,05% | 79.585,00 |
| 24.10.2025 | 6,59 | 6,68 | 6,44 | 6,66 | 2,46% | 75.759,00 |
| 23.10.2025 | 6,64 | 6,72 | 6,45 | 6,50 | -1,66% | 83.850,00 |
| 22.10.2025 | 6,54 | 6,69 | 6,50 | 6,61 | -0,90% | 90.270,00 |
| 21.10.2025 | 6,66 | 6,81 | 6,63 | 6,67 | -0,60% | 52.627,00 |
| 20.10.2025 | 6,54 | 6,74 | 6,52 | 6,71 | 3,55% | 79.961,00 |
| 17.10.2025 | 6,66 | 6,75 | 6,45 | 6,48 | -2,99% | 75.515,00 |
| 16.10.2025 | 6,81 | 6,81 | 6,57 | 6,68 | -1,69% | 55.052,00 |
| 15.10.2025 | 6,93 | 6,93 | 6,62 | 6,80 | -1,09% | 99.915,00 |
| 14.10.2025 | 6,65 | 6,92 | 6,61 | 6,87 | 2,54% | 69.195,00 |
| 13.10.2025 | 6,56 | 6,71 | 6,44 | 6,70 | 3,24% | 54.114,00 |
| 10.10.2025 | 6,70 | 6,72 | 6,49 | 6,49 | -3,57% | 57.210,00 |
| 09.10.2025 | 6,90 | 6,90 | 6,70 | 6,73 | -3,17% | 52.929,00 |
| 08.10.2025 | 6,76 | 7,00 | 6,65 | 6,95 | 2,81% | 57.862,00 |
| 07.10.2025 | 6,88 | 6,98 | 6,72 | 6,76 | -2,17% | 73.070,00 |
| 06.10.2025 | 7,02 | 7,07 | 6,86 | 6,91 | -1,99% | 67.549,00 |
| 03.10.2025 | 7,10 | 7,16 | 7,00 | 7,05 | -0,14% | 10.451,00 |
| 02.10.2025 | 6,96 | 7,15 | 6,96 | 7,06 | 1,44% | 107.725,00 |
| 01.10.2025 | 6,96 | 7,09 | 6,96 | 6,96 | -1,28% | 58.224,00 |
| 30.09.2025 | 6,96 | 7,13 | 6,94 | 7,05 | 1,15% | 71.416,00 |
| 29.09.2025 | 7,19 | 7,26 | 6,95 | 6,97 | -2,65% | 76.850,00 |
| 26.09.2025 | 7,14 | 7,29 | 7,07 | 7,16 | 0,00% | 38.055,00 |
| 25.09.2025 | 7,27 | 7,28 | 7,09 | 7,16 | -1,92% | 31.632,00 |
| 24.09.2025 | 7,34 | 7,49 | 7,27 | 7,30 | -0,82% | 48.732,00 |
| 23.09.2025 | 7,39 | 7,50 | 7,31 | 7,36 | -0,54% | 60.613,00 |
| 22.09.2025 | 7,23 | 7,46 | 7,20 | 7,40 | 2,07% | 82.336,00 |
| 19.09.2025 | 7,32 | 7,32 | 7,13 | 7,25 | -0,68% | 193.575,00 |
| 18.09.2025 | 7,08 | 7,41 | 7,08 | 7,30 | 3,69% | 84.570,00 |
| 17.09.2025 | 7,23 | 7,27 | 7,00 | 7,04 | -2,63% | 72.548,00 |
| 16.09.2025 | 7,22 | 7,30 | 7,18 | 7,23 | 0,14% | 78.644,00 |
| 15.09.2025 | 7,08 | 7,25 | 7,03 | 7,22 | 2,12% | 69.899,00 |
| 12.09.2025 | 7,13 | 7,13 | 6,98 | 7,07 | -0,98% | 64.009,00 |
| 11.09.2025 | 7,12 | 7,24 | 6,97 | 7,14 | 0,42% | 171.610,00 |
| 10.09.2025 | 7,01 | 7,17 | 7,01 | 7,11 | 1,72% | 76.682,00 |
| 09.09.2025 | 7,20 | 7,23 | 6,80 | 6,99 | -3,59% | 193.746,00 |
| 08.09.2025 | 7,50 | 7,52 | 7,24 | 7,25 | -5,10% | 206.792,00 |
| 05.09.2025 | 7,35 | 7,80 | 7,07 | 7,64 | 12,19% | 161.864,00 |
| 04.09.2025 | 6,89 | 6,98 | 6,70 | 6,81 | 0,59% | 160.953,00 |
| 03.09.2025 | 6,77 | 6,82 | 6,73 | 6,77 | 0,00% | 70.035,00 |
| 02.09.2025 | 6,90 | 7,08 | 6,77 | 6,77 | -2,73% | 93.483,00 |
| 29.08.2025 | 7,09 | 7,21 | 6,89 | 6,96 | -1,56% | 92.360,00 |
| 28.08.2025 | 7,17 | 7,17 | 7,04 | 7,07 | -0,84% | 30.941,00 |
| 27.08.2025 | 7,11 | 7,26 | 7,11 | 7,13 | 0,14% | 33.616,00 |
| 26.08.2025 | 7,09 | 7,16 | 7,08 | 7,12 | 0,14% | 26.558,00 |
| 25.08.2025 | 7,19 | 7,19 | 7,11 | 7,11 | -1,66% | 32.277,00 |
| 22.08.2025 | 6,98 | 7,28 | 6,80 | 7,23 | 4,33% | 84.084,00 |
| 21.08.2025 | 6,83 | 6,95 | 6,77 | 6,93 | 1,32% | 40.576,00 |
| 20.08.2025 | 6,88 | 6,95 | 6,78 | 6,84 | -0,15% | 137.581,00 |
| 19.08.2025 | 6,89 | 6,99 | 6,84 | 6,85 | -0,72% | 50.907,00 |
| 18.08.2025 | 6,83 | 7,03 | 6,77 | 6,90 | 1,62% | 58.422,00 |
| 15.08.2025 | 6,89 | 6,99 | 6,70 | 6,79 | -1,02% | 202.923,00 |
| 14.08.2025 | 7,18 | 7,18 | 6,79 | 6,86 | -5,38% | 82.105,00 |
| 13.08.2025 | 7,14 | 7,31 | 7,00 | 7,25 | 2,84% | 63.016,00 |
| 12.08.2025 | 7,12 | 7,19 | 6,94 | 7,05 | -0,14% | 79.426,00 |
| 11.08.2025 | 6,89 | 7,09 | 6,81 | 7,06 | 2,77% | 55.275,00 |
| 08.08.2025 | 6,86 | 7,00 | 6,80 | 6,87 | 0,88% | 54.551,00 |
| 07.08.2025 | 6,63 | 6,84 | 6,62 | 6,81 | 2,71% | 49.615,00 |
| 06.08.2025 | 7,11 | 7,11 | 6,61 | 6,63 | -7,92% | 83.615,00 |
| 05.08.2025 | 6,80 | 7,23 | 6,79 | 7,20 | 6,04% | 227.844,00 |
| 04.08.2025 | 6,82 | 6,95 | 6,74 | 6,79 | -0,73% | 53.579,00 |
| 01.08.2025 | 6,69 | 6,91 | 6,61 | 6,84 | 0,15% | 179.160,00 |
| 31.07.2025 | 6,90 | 6,90 | 6,65 | 6,83 | 0,00% | 178.715,00 |
| 30.07.2025 | 6,96 | 7,04 | 6,80 | 6,83 | -1,44% | 51.051,00 |
| 29.07.2025 | 7,05 | 7,06 | 6,88 | 6,93 | -0,86% | 49.116,00 |