6,750$
-1,75%
Echtzeit-Aktienkurs Concrete Pumping Holdings
Bid:
Ask:
Aktienkurse zur Concrete Pumping Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,75 | 6,80 | 6,66 | 6,75 | -1,75% | 7.772,00 |
| 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 |
| 28.07.2025 | 6,94 | 7,05 | 6,93 | 6,99 | 1,01% | 63.422,00 |
| 25.07.2025 | 6,94 | 7,05 | 6,84 | 6,92 | 0,14% | 89.011,00 |
| 24.07.2025 | 6,90 | 6,93 | 6,85 | 6,91 | -0,29% | 50.230,00 |
| 23.07.2025 | 7,01 | 7,13 | 6,90 | 6,93 | -0,29% | 60.568,00 |
| 22.07.2025 | 6,80 | 7,09 | 6,75 | 6,95 | 1,46% | 80.906,00 |
| 21.07.2025 | 6,85 | 7,00 | 6,84 | 6,85 | 0,15% | 66.260,00 |
| 18.07.2025 | 7,07 | 7,08 | 6,80 | 6,84 | -2,56% | 93.521,00 |
| 17.07.2025 | 6,82 | 7,09 | 6,82 | 7,02 | 2,78% | 114.244,00 |
| 16.07.2025 | 6,98 | 7,11 | 6,79 | 6,83 | -2,15% | 81.731,00 |
| 15.07.2025 | 6,87 | 7,07 | 6,82 | 6,98 | 1,31% | 97.157,00 |
| 14.07.2025 | 6,87 | 6,93 | 6,63 | 6,89 | 0,15% | 80.764,00 |
| 11.07.2025 | 6,88 | 7,01 | 6,84 | 6,88 | -1,01% | 70.474,00 |
| 10.07.2025 | 6,72 | 7,00 | 6,71 | 6,95 | 2,51% | 88.734,00 |
| 09.07.2025 | 6,51 | 6,79 | 6,50 | 6,78 | 4,95% | 72.560,00 |
| 08.07.2025 | 6,38 | 6,55 | 6,34 | 6,46 | 1,41% | 102.785,00 |
| 07.07.2025 | 6,31 | 6,63 | 6,31 | 6,37 | -0,93% | 234.534,00 |
| 03.07.2025 | 6,34 | 6,47 | 6,32 | 6,43 | 1,58% | 25.242,00 |
| 02.07.2025 | 6,26 | 6,40 | 6,26 | 6,33 | 0,80% | 72.550,00 |
| 01.07.2025 | 6,11 | 6,36 | 6,11 | 6,28 | 2,11% | 77.811,00 |
| 30.06.2025 | 6,25 | 6,29 | 6,14 | 6,15 | -1,28% | 71.728,00 |
| 27.06.2025 | 6,36 | 6,41 | 6,20 | 6,23 | -1,74% | 161.775,00 |
| 26.06.2025 | 6,18 | 6,41 | 6,10 | 6,34 | 3,59% | 106.572,00 |
| 25.06.2025 | 6,28 | 6,29 | 6,12 | 6,12 | -2,55% | 91.949,00 |
| 24.06.2025 | 6,24 | 6,30 | 6,19 | 6,28 | 1,13% | 79.120,00 |
| 23.06.2025 | 5,85 | 6,28 | 5,83 | 6,21 | 5,97% | 102.437,00 |
| 20.06.2025 | 6,03 | 6,06 | 5,85 | 5,86 | -2,01% | 150.786,00 |
| 18.06.2025 | 5,96 | 6,15 | 5,94 | 5,98 | 0,17% | 75.594,00 |
| 17.06.2025 | 6,18 | 6,25 | 5,97 | 5,97 | -3,71% | 87.829,00 |
| 16.06.2025 | 5,82 | 6,24 | 5,82 | 6,20 | 4,03% | 199.842,00 |
| 13.06.2025 | 6,07 | 6,25 | 5,95 | 5,96 | -2,61% | 151.386,00 |
| 12.06.2025 | 6,04 | 6,25 | 6,01 | 6,12 | -0,16% | 91.849,00 |
| 11.06.2025 | 6,09 | 6,23 | 6,00 | 6,13 | 0,99% | 116.118,00 |
| 10.06.2025 | 5,86 | 6,10 | 5,80 | 6,07 | 3,32% | 125.620,00 |
| 09.06.2025 | 6,13 | 6,13 | 5,83 | 5,88 | -3,21% | 175.785,00 |
| 06.06.2025 | 5,92 | 6,19 | 5,70 | 6,07 | -14,14% | 360.331,00 |
| 05.06.2025 | 7,07 | 7,22 | 7,04 | 7,07 | -0,42% | 71.615,00 |
| 04.06.2025 | 7,26 | 7,26 | 7,09 | 7,10 | -1,53% | 44.350,00 |
| 03.06.2025 | 7,04 | 7,27 | 6,96 | 7,21 | 2,56% | 77.818,00 |
| 02.06.2025 | 7,10 | 7,10 | 6,87 | 7,03 | 0,00% | 82.316,00 |
| 30.05.2025 | 7,21 | 7,27 | 7,03 | 7,03 | -2,90% | 35.805,00 |
| 29.05.2025 | 7,22 | 7,29 | 7,01 | 7,24 | 0,56% | 138.118,00 |
| 28.05.2025 | 7,31 | 7,36 | 7,12 | 7,20 | -1,37% | 60.998,00 |
| 27.05.2025 | 7,24 | 7,40 | 7,20 | 7,30 | 1,67% | 65.243,00 |
| 23.05.2025 | 7,08 | 7,22 | 7,08 | 7,18 | -0,28% | 51.382,00 |