6,430$
1,58%
Echtzeit-Aktienkurs Concrete Pumping Holdings
Bid:
Ask:
Aktienkurse zur Concrete Pumping Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 7,06 | 7,34 | 7,05 | 7,20 | 0,84% | 92.453,00 |
| 21.05.2025 | 7,08 | 7,23 | 7,05 | 7,14 | 0,14% | 92.481,00 |
| 20.05.2025 | 7,18 | 7,24 | 7,10 | 7,13 | -0,83% | 44.579,00 |
| 19.05.2025 | 7,03 | 7,19 | 7,02 | 7,19 | 1,41% | 59.682,00 |
| 16.05.2025 | 7,06 | 7,17 | 7,00 | 7,09 | 0,07% | 60.803,00 |
| 15.05.2025 | 7,07 | 7,13 | 7,03 | 7,09 | 0,78% | 53.791,00 |
| 14.05.2025 | 7,05 | 7,15 | 6,90 | 7,03 | -0,28% | 114.528,00 |
| 13.05.2025 | 7,15 | 7,17 | 7,01 | 7,05 | -0,28% | 73.199,00 |
| 12.05.2025 | 7,12 | 7,14 | 6,86 | 7,07 | 3,06% | 136.501,00 |
| 09.05.2025 | 6,62 | 6,89 | 6,62 | 6,86 | 3,78% | 106.331,00 |
| 08.05.2025 | 6,32 | 6,65 | 6,32 | 6,61 | 4,26% | 48.059,00 |
| 07.05.2025 | 6,24 | 6,38 | 6,18 | 6,34 | 2,59% | 101.411,00 |
| 06.05.2025 | 6,29 | 6,43 | 6,17 | 6,18 | -3,59% | 86.216,00 |
| 05.05.2025 | 6,24 | 6,67 | 5,98 | 6,41 | 2,23% | 412.903,00 |
| 02.05.2025 | 6,11 | 6,31 | 6,08 | 6,27 | 3,98% | 95.134,00 |
| 01.05.2025 | 6,03 | 6,23 | 5,99 | 6,03 | 0,50% | 115.745,00 |
| 30.04.2025 | 6,09 | 6,16 | 5,95 | 6,00 | -2,28% | 121.760,00 |
| 29.04.2025 | 6,09 | 6,27 | 6,01 | 6,14 | 0,66% | 117.478,00 |
| 28.04.2025 | 6,24 | 6,33 | 6,06 | 6,10 | -2,56% | 95.106,00 |
| 25.04.2025 | 6,15 | 6,28 | 6,15 | 6,26 | 1,62% | 101.967,00 |
| 24.04.2025 | 5,98 | 6,21 | 5,87 | 6,16 | 2,75% | 101.250,00 |
| 23.04.2025 | 6,14 | 6,29 | 6,00 | 6,00 | -0,75% | 114.013,00 |
| 22.04.2025 | 5,87 | 6,14 | 5,76 | 6,04 | 3,78% | 203.017,00 |
| 21.04.2025 | 6,15 | 6,22 | 5,79 | 5,82 | -5,83% | 355.570,00 |
| 17.04.2025 | 6,13 | 6,26 | 6,12 | 6,18 | 0,82% | 133.851,00 |
| 16.04.2025 | 6,02 | 6,15 | 6,00 | 6,13 | 2,00% | 165.163,00 |
| 15.04.2025 | 5,97 | 6,06 | 5,91 | 6,01 | 0,33% | 157.355,00 |
| 14.04.2025 | 5,79 | 6,01 | 5,70 | 5,99 | 3,99% | 187.204,00 |
| 11.04.2025 | 5,63 | 5,81 | 5,59 | 5,76 | 1,59% | 157.861,00 |
| 10.04.2025 | 5,57 | 5,83 | 5,52 | 5,67 | -1,22% | 180.179,00 |
| 09.04.2025 | 5,22 | 5,83 | 5,22 | 5,74 | 9,33% | 362.900,00 |
| 08.04.2025 | 5,33 | 5,53 | 5,19 | 5,25 | 1,16% | 194.610,00 |
| 07.04.2025 | 5,27 | 5,56 | 5,15 | 5,19 | -4,77% | 175.546,00 |
| 04.04.2025 | 5,16 | 5,47 | 5,10 | 5,45 | 1,68% | 234.913,00 |
| 03.04.2025 | 5,50 | 5,52 | 5,28 | 5,36 | -5,63% | 362.683,00 |
| 02.04.2025 | 5,56 | 5,81 | 5,56 | 5,68 | 0,71% | 136.663,00 |
| 01.04.2025 | 5,46 | 5,72 | 5,41 | 5,64 | 3,30% | 146.384,00 |
| 31.03.2025 | 5,25 | 5,57 | 5,25 | 5,46 | 1,87% | 237.234,00 |
| 28.03.2025 | 5,24 | 5,41 | 5,15 | 5,36 | 1,32% | 146.576,00 |
| 27.03.2025 | 5,22 | 5,38 | 5,04 | 5,29 | 3,12% | 169.422,00 |
| 26.03.2025 | 5,21 | 5,29 | 5,12 | 5,13 | -0,77% | 159.382,00 |
| 25.03.2025 | 5,57 | 5,57 | 5,15 | 5,17 | -7,01% | 156.181,00 |
| 24.03.2025 | 5,63 | 5,73 | 5,49 | 5,56 | -1,24% | 111.800,00 |
| 21.03.2025 | 5,76 | 5,77 | 5,61 | 5,63 | -2,76% | 173.662,00 |
| 20.03.2025 | 5,78 | 5,92 | 5,78 | 5,79 | -1,03% | 148.396,00 |
| 19.03.2025 | 5,74 | 5,95 | 5,74 | 5,85 | 1,74% | 149.880,00 |
| 18.03.2025 | 6,00 | 6,14 | 5,73 | 5,75 | -4,33% | 148.254,00 |
| 17.03.2025 | 5,84 | 6,10 | 5,82 | 6,01 | 6,56% | 243.568,00 |
| 14.03.2025 | 5,45 | 5,68 | 5,30 | 5,64 | 3,30% | 330.990,00 |
| 13.03.2025 | 5,23 | 5,72 | 4,98 | 5,46 | 10,08% | 468.152,00 |
| 12.03.2025 | 5,01 | 5,48 | 4,78 | 4,96 | -18,02% | 597.521,00 |
| 11.03.2025 | 5,90 | 6,09 | 5,87 | 6,05 | 1,60% | 167.144,00 |
| 10.03.2025 | 6,13 | 6,18 | 5,90 | 5,96 | -3,80% | 114.475,00 |
| 07.03.2025 | 6,29 | 6,33 | 6,15 | 6,19 | -1,59% | 78.903,00 |
| 06.03.2025 | 6,18 | 6,36 | 6,16 | 6,29 | 0,40% | 89.549,00 |
| 05.03.2025 | 6,20 | 6,41 | 6,19 | 6,27 | 1,46% | 109.123,00 |
| 04.03.2025 | 6,26 | 6,35 | 6,16 | 6,18 | -3,21% | 141.729,00 |
| 03.03.2025 | 6,60 | 6,62 | 6,31 | 6,38 | -2,45% | 150.370,00 |
| 28.02.2025 | 6,55 | 6,61 | 6,42 | 6,54 | -0,61% | 137.511,00 |
| 27.02.2025 | 6,69 | 6,74 | 6,53 | 6,58 | -1,94% | 113.707,00 |
| 26.02.2025 | 6,55 | 6,77 | 6,55 | 6,71 | 2,76% | 163.170,00 |
| 25.02.2025 | 6,62 | 6,68 | 6,44 | 6,53 | -0,38% | 236.874,00 |
| 24.02.2025 | 6,70 | 6,70 | 6,54 | 6,56 | -1,43% | 102.346,00 |
| 21.02.2025 | 7,13 | 7,13 | 6,63 | 6,65 | -5,67% | 112.942,00 |
| 20.02.2025 | 7,06 | 7,09 | 6,94 | 7,05 | -0,42% | 136.731,00 |
| 19.02.2025 | 7,13 | 7,16 | 7,03 | 7,08 | -0,70% | 97.308,00 |
| 18.02.2025 | 7,03 | 7,24 | 7,03 | 7,13 | 0,00% | 181.021,00 |
| 14.02.2025 | 7,22 | 7,24 | 7,04 | 7,13 | -0,28% | 149.306,00 |
| 13.02.2025 | 7,25 | 7,31 | 7,08 | 7,15 | -1,79% | 137.171,00 |
| 12.02.2025 | 7,28 | 7,50 | 7,03 | 7,28 | -4,08% | 178.840,00 |
| 11.02.2025 | 7,68 | 7,80 | 7,54 | 7,59 | -0,65% | 116.511,00 |
| 10.02.2025 | 7,77 | 7,85 | 7,37 | 7,64 | 0,00% | 202.473,00 |