7,690$
-0,39%
Echtzeit-Aktienkurs Concrete Pumping Holdings
Bid:
Ask:
Aktienkurse zur Concrete Pumping Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 7,72 | 7,74 | 7,63 | 7,68 | -0,45% | 85.292,00 |
| 13.04.2026 | 7,60 | 7,75 | 7,52 | 7,72 | 1,25% | 72.204,00 |
| 10.04.2026 | 7,58 | 7,64 | 7,50 | 7,62 | 0,40% | 79.423,00 |
| 09.04.2026 | 7,39 | 7,60 | 7,35 | 7,59 | 2,02% | 97.748,00 |
| 08.04.2026 | 7,28 | 7,47 | 7,25 | 7,44 | 4,79% | 178.183,00 |
| 07.04.2026 | 7,09 | 7,14 | 6,98 | 7,10 | -0,14% | 135.644,00 |
| 06.04.2026 | 6,89 | 7,13 | 6,79 | 7,11 | 1,86% | 128.238,00 |
| 02.04.2026 | 6,99 | 7,16 | 6,84 | 6,98 | -1,97% | 77.998,00 |
| 01.04.2026 | 7,14 | 7,27 | 7,09 | 7,12 | -0,28% | 42.700,00 |
| 31.03.2026 | 6,89 | 7,23 | 6,84 | 7,14 | 5,78% | 124.733,00 |
| 30.03.2026 | 6,90 | 7,12 | 6,70 | 6,75 | -1,32% | 540.228,00 |
| 27.03.2026 | 6,87 | 6,95 | 6,81 | 6,84 | -0,73% | 179.650,00 |
| 26.03.2026 | 7,23 | 7,23 | 6,85 | 6,89 | -3,77% | 226.858,00 |
| 25.03.2026 | 7,17 | 7,21 | 7,06 | 7,16 | 0,99% | 149.700,00 |
| 24.03.2026 | 7,14 | 7,26 | 7,04 | 7,09 | -0,63% | 112.180,00 |
| 23.03.2026 | 6,98 | 7,19 | 6,90 | 7,14 | 5,08% | 235.711,00 |
| 20.03.2026 | 6,86 | 6,90 | 6,66 | 6,79 | -0,99% | 193.629,00 |
| 19.03.2026 | 6,78 | 6,90 | 6,65 | 6,86 | 0,26% | 62.900,00 |
| 18.03.2026 | 6,81 | 7,04 | 6,75 | 6,84 | -1,87% | 133.406,00 |
| 17.03.2026 | 6,96 | 7,06 | 6,84 | 6,97 | 1,01% | 154.754,00 |
| 16.03.2026 | 6,93 | 7,05 | 6,82 | 6,90 | 1,02% | 145.265,00 |
| 13.03.2026 | 7,00 | 7,06 | 6,54 | 6,83 | -2,01% | 236.862,00 |
| 12.03.2026 | 6,98 | 7,18 | 6,84 | 6,97 | -2,38% | 136.042,00 |
| 11.03.2026 | 7,05 | 7,34 | 6,84 | 7,14 | 5,62% | 206.079,00 |
| 10.03.2026 | 6,77 | 6,94 | 6,55 | 6,76 | 0,45% | 161.534,00 |
| 09.03.2026 | 6,66 | 6,77 | 6,49 | 6,73 | -0,15% | 169.079,00 |
| 06.03.2026 | 6,70 | 6,85 | 6,63 | 6,74 | -0,59% | 115.381,00 |
| 05.03.2026 | 6,97 | 6,97 | 6,71 | 6,78 | -3,42% | 50.685,00 |
| 04.03.2026 | 6,80 | 7,07 | 6,77 | 7,02 | 3,24% | 94.713,00 |
| 03.03.2026 | 6,70 | 6,90 | 6,60 | 6,80 | -0,73% | 115.932,00 |
| 02.03.2026 | 6,70 | 6,94 | 6,70 | 6,85 | 1,63% | 58.832,00 |
| 27.02.2026 | 6,91 | 6,98 | 6,65 | 6,74 | -3,71% | 68.825,00 |
| 26.02.2026 | 6,80 | 7,02 | 6,63 | 7,00 | 2,79% | 86.134,00 |
| 25.02.2026 | 6,74 | 6,83 | 6,66 | 6,81 | 1,95% | 114.791,00 |
| 24.02.2026 | 6,69 | 6,85 | 6,66 | 6,68 | -0,30% | 43.176,00 |
| 23.02.2026 | 6,80 | 6,89 | 6,56 | 6,70 | -1,33% | 108.906,00 |
| 20.02.2026 | 6,79 | 6,91 | 6,76 | 6,79 | 0,15% | 49.190,00 |
| 19.02.2026 | 6,64 | 6,79 | 6,56 | 6,78 | 1,80% | 46.426,00 |
| 18.02.2026 | 6,65 | 6,85 | 6,56 | 6,66 | 0,30% | 81.115,00 |
| 17.02.2026 | 6,58 | 6,79 | 6,51 | 6,64 | 1,53% | 101.189,00 |
| 13.02.2026 | 6,39 | 6,65 | 6,37 | 6,54 | 2,35% | 63.851,00 |
| 12.02.2026 | 6,62 | 6,68 | 6,36 | 6,39 | -3,47% | 79.714,00 |
| 11.02.2026 | 6,58 | 6,70 | 6,46 | 6,62 | 1,07% | 66.062,00 |
| 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% | 158.905,00 |
| 06.02.2026 | 6,32 | 6,55 | 6,28 | 6,44 | 3,37% | 99.151,00 |
| 05.02.2026 | 6,04 | 6,31 | 5,89 | 6,23 | 0,97% | 77.147,00 |
| 04.02.2026 | 6,22 | 6,22 | 6,08 | 6,17 | 0,33% | 109.198,00 |
| 03.02.2026 | 6,06 | 6,32 | 5,96 | 6,15 | 1,82% | 128.271,00 |
| 02.02.2026 | 5,80 | 6,08 | 5,76 | 6,04 | 4,50% | 144.703,00 |
| 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 | 5,83 | 5,61 | 5,77 | 0,00% | 174.823,00 |
| 26.01.2026 | 6,05 | 6,10 | 5,75 | 5,77 | -4,79% | 176.606,00 |
| 23.01.2026 | 6,15 | 6,27 | 5,97 | 6,06 | -1,62% | 161.833,00 |
| 22.01.2026 | 5,99 | 6,21 | 5,94 | 6,16 | 2,67% | 215.813,00 |
| 21.01.2026 | 6,13 | 6,16 | 5,99 | 6,00 | -1,48% | 167.916,00 |
| 20.01.2026 | 6,16 | 6,27 | 5,95 | 6,09 | -2,40% | 124.372,00 |
| 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% | 164.975,00 |
| 14.01.2026 | 7,62 | 7,67 | 6,58 | 6,69 | -9,54% | 154.142,00 |
| 13.01.2026 | 7,55 | 7,72 | 7,23 | 7,39 | -1,47% | 136.551,00 |
| 12.01.2026 | 7,17 | 7,52 | 7,13 | 7,50 | 4,75% | 117.209,00 |
| 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% | 113.437,00 |
| 07.01.2026 | 7,08 | 7,11 | 6,84 | 6,93 | -1,98% | 87.727,00 |
| 06.01.2026 | 6,91 | 7,12 | 6,81 | 7,07 | 1,00% | 77.255,00 |
| 05.01.2026 | 6,95 | 7,13 | 6,95 | 7,00 | 1,16% | 46.465,00 |
| 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% | 64.537,00 |
| 29.12.2025 | 6,88 | 7,09 | 6,66 | 7,01 | -0,71% | 96.000,00 |
| 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 | 7,09 | 6,94 | 7,08 | 2,61% | 77.069,00 |
| 17.12.2025 | 7,03 | 7,11 | 6,86 | 6,90 | -2,13% | 119.254,00 |
| 16.12.2025 | 6,99 | 7,14 | 6,76 | 7,05 | 0,86% | 97.257,00 |
| 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% | 96.297,00 |
| 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 | 1,56% | 115.792,00 |
| 08.12.2025 | 6,46 | 6,59 | 6,29 | 6,41 | -0,93% | 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 | -0,15% | 66.827,00 |
| 03.12.2025 | 6,62 | 6,65 | 6,35 | 6,64 | 1,07% | 90.105,00 |
| 02.12.2025 | 6,21 | 6,68 | 6,06 | 6,57 | 5,80% | 210.225,00 |
| 01.12.2025 | 6,17 | 6,28 | 6,15 | 6,21 | -1,27% | 115.531,00 |
| 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 | -0,49% | 238.597,00 |
| 24.11.2025 | 6,13 | 6,16 | 5,94 | 6,13 | 1,32% | 104.529,00 |
| 21.11.2025 | 5,93 | 6,18 | 5,88 | 6,05 | 2,02% | 84.791,00 |
| 20.11.2025 | 6,02 | 6,08 | 5,85 | 5,93 | 0,68% | 74.492,00 |
| 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 |