6,525$
2,11%
Echtzeit-Aktienkurs Concrete Pumping Holdings
Bid:
Ask:
Aktienkurse zur Concrete Pumping Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,39 | 6,65 | 6,37 | 6,54 | 2,35% | 63.851,00 |
| 12.02.2026 | 6,65 | 6,68 | 6,36 | 6,39 | -3,33% | 79.714,00 |
| 11.02.2026 | 6,58 | 6,70 | 6,46 | 6,61 | 0,92% | 66.059,00 |
| 10.02.2026 | 6,46 | 6,71 | 6,42 | 6,55 | 1,87% | 105.273,00 |
| 09.02.2026 | 6,44 | 6,52 | 6,29 | 6,43 | -0,16% | 158.863,00 |
| 06.02.2026 | 6,32 | 6,55 | 6,28 | 6,44 | 3,37% | 99.151,00 |
| 05.02.2026 | 5,89 | 6,31 | 5,89 | 6,23 | 1,05% | 77.124,00 |
| 04.02.2026 | 6,22 | 6,22 | 6,08 | 6,17 | 0,24% | 109.198,00 |
| 03.02.2026 | 6,06 | 6,32 | 5,96 | 6,15 | 1,70% | 128.058,00 |
| 02.02.2026 | 5,80 | 6,08 | 5,76 | 6,05 | 4,62% | 144.647,00 |
| 30.01.2026 | 5,71 | 5,87 | 5,70 | 5,78 | -0,17% | 148.903,00 |
| 29.01.2026 | 5,73 | 5,80 | 5,56 | 5,79 | 1,05% | 132.081,00 |
| 28.01.2026 | 5,78 | 5,79 | 5,68 | 5,73 | -0,69% | 114.472,00 |
| 27.01.2026 | 5,79 | 5,82 | 5,65 | 5,77 | 0,00% | 174.573,00 |
| 26.01.2026 | 6,05 | 6,10 | 5,75 | 5,77 | -4,79% | 176.602,00 |
| 23.01.2026 | 6,15 | 6,27 | 5,97 | 6,06 | -1,14% | 161.833,00 |
| 22.01.2026 | 5,99 | 6,21 | 5,94 | 6,13 | 2,17% | 215.811,00 |
| 21.01.2026 | 6,10 | 6,15 | 5,99 | 6,00 | -1,48% | 167.916,00 |
| 20.01.2026 | 6,16 | 6,27 | 5,95 | 6,09 | -2,40% | 124.350,00 |
| 16.01.2026 | 6,46 | 6,64 | 6,22 | 6,24 | -3,55% | 168.197,00 |
| 15.01.2026 | 6,73 | 7,01 | 6,30 | 6,47 | -3,22% | 164.964,00 |
| 14.01.2026 | 7,62 | 7,67 | 6,58 | 6,69 | -9,54% | 154.128,00 |
| 13.01.2026 | 7,55 | 7,72 | 7,23 | 7,39 | -1,47% | 131.737,00 |
| 12.01.2026 | 7,17 | 7,52 | 7,16 | 7,50 | 4,75% | 117.074,00 |
| 09.01.2026 | 7,04 | 7,30 | 6,96 | 7,16 | 1,13% | 73.713,00 |
| 08.01.2026 | 6,90 | 7,14 | 6,90 | 7,08 | 2,16% | 113.426,00 |
| 07.01.2026 | 7,08 | 7,11 | 6,84 | 6,93 | -2,12% | 87.726,00 |
| 06.01.2026 | 6,91 | 7,12 | 6,81 | 7,08 | 1,14% | 77.255,00 |
| 05.01.2026 | 6,95 | 7,13 | 6,95 | 7,00 | 1,16% | 46.461,00 |
| 02.01.2026 | 6,76 | 6,97 | 6,75 | 6,92 | 3,13% | 47.394,00 |
| 31.12.2025 | 6,98 | 6,98 | 6,67 | 6,71 | -3,87% | 58.873,00 |
| 30.12.2025 | 6,96 | 7,18 | 6,96 | 6,98 | -0,43% | 64.509,00 |
| 29.12.2025 | 6,88 | 7,09 | 6,66 | 7,01 | -0,71% | 95.989,00 |
| 26.12.2025 | 7,02 | 7,11 | 6,97 | 7,06 | 1,15% | 58.351,00 |
| 24.12.2025 | 6,98 | 7,09 | 6,94 | 6,98 | -0,14% | 26.819,00 |
| 23.12.2025 | 6,92 | 7,04 | 6,85 | 6,99 | -0,14% | 48.384,00 |
| 22.12.2025 | 7,04 | 7,12 | 6,98 | 7,00 | -0,28% | 59.029,00 |
| 19.12.2025 | 7,10 | 7,16 | 6,94 | 7,02 | -0,85% | 142.104,00 |
| 18.12.2025 | 7,02 | 7,08 | 6,94 | 7,08 | 2,76% | 77.069,00 |
| 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 |