10,061CHF
11,03%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,94 | 10,06 | 8,74 | 10,06 | 10,97% | - |
| 21.11.2024 | 7,96 | 9,09 | 7,94 | 9,06 | 13,95% | - |
| 20.11.2024 | 8,79 | 8,81 | 7,82 | 7,95 | -9,10% | - |
| 19.11.2024 | 9,10 | 9,12 | 8,71 | 8,75 | -3,60% | - |
| 18.11.2024 | 9,03 | 9,24 | 8,86 | 9,08 | 0,67% | - |
| 15.11.2024 | 8,64 | 9,54 | 8,52 | 9,01 | 2,40% | - |
| 14.11.2024 | 8,34 | 8,81 | 8,02 | 8,80 | 5,79% | - |
| 13.11.2024 | 11,34 | 11,34 | 7,10 | 8,32 | -26,85% | - |
| 12.11.2024 | 11,91 | 12,09 | 11,36 | 11,38 | -4,67% | - |
| 11.11.2024 | 12,10 | 12,14 | 11,62 | 11,93 | -1,00% | - |
| 08.11.2024 | 12,20 | 12,31 | 11,31 | 12,05 | -1,44% | - |
| 07.11.2024 | 12,33 | 12,37 | 12,12 | 12,23 | -0,75% | - |
| 06.11.2024 | 12,70 | 12,77 | 12,30 | 12,32 | -3,54% | - |
| 05.11.2024 | 13,35 | 13,36 | 12,29 | 12,78 | -4,27% | - |
| 04.11.2024 | 11,86 | 13,34 | 11,72 | 13,34 | 12,97% | - |
| 01.11.2024 | 11,97 | 12,25 | 11,48 | 11,81 | -1,22% | - |
| 31.10.2024 | 12,11 | 12,29 | 11,80 | 11,96 | -1,84% | - |
| 30.10.2024 | 12,80 | 12,81 | 12,18 | 12,18 | -5,21% | - |
| 29.10.2024 | 13,07 | 13,07 | 12,66 | 12,85 | -1,26% | - |
| 28.10.2024 | 12,53 | 13,50 | 12,19 | 13,02 | 4,83% | - |
| 25.10.2024 | 12,67 | 12,70 | 11,91 | 12,42 | -2,59% | - |
| 24.10.2024 | 13,95 | 13,97 | 12,28 | 12,75 | -8,39% | - |
| 23.10.2024 | 14,87 | 14,99 | 13,63 | 13,91 | -5,94% | - |
| 22.10.2024 | 17,62 | 17,84 | 13,17 | 14,79 | -15,59% | - |
| 21.10.2024 | 18,91 | 19,07 | 17,18 | 17,53 | -7,41% | - |
| 18.10.2024 | 19,29 | 19,29 | 18,70 | 18,93 | -1,81% | - |
| 17.10.2024 | 20,51 | 20,51 | 19,07 | 19,28 | -6,18% | - |
| 16.10.2024 | 21,87 | 23,04 | 20,00 | 20,55 | -5,08% | - |
| 15.10.2024 | 22,64 | 23,56 | 20,87 | 21,65 | -3,52% | - |
| 14.10.2024 | 22,29 | 22,73 | 22,18 | 22,44 | 0,35% | - |
| 11.10.2024 | 22,76 | 23,81 | 22,18 | 22,36 | -0,72% | - |
| 10.10.2024 | 22,61 | 22,98 | 22,29 | 22,52 | -0,64% | - |
| 09.10.2024 | 22,44 | 22,83 | 22,27 | 22,67 | 0,72% | - |
| 08.10.2024 | 22,55 | 22,63 | 22,12 | 22,50 | -0,65% | - |
| 07.10.2024 | 22,83 | 23,61 | 22,31 | 22,65 | -1,08% | - |
| 04.10.2024 | 22,35 | 22,99 | 22,19 | 22,90 | 2,14% | - |
| 03.10.2024 | 23,59 | 24,10 | 22,13 | 22,42 | -4,61% | - |
| 02.10.2024 | 23,29 | 23,89 | 22,90 | 23,50 | 0,62% | - |
| 01.10.2024 | 22,99 | 24,15 | 22,97 | 23,36 | 1,15% | - |
| 30.09.2024 | 23,71 | 23,98 | 22,90 | 23,09 | -3,04% | - |
| 27.09.2024 | 25,48 | 26,36 | 23,69 | 23,82 | -5,52% | - |
| 26.09.2024 | 24,44 | 25,33 | 24,03 | 25,21 | 4,14% | - |
| 25.09.2024 | 24,63 | 25,49 | 23,50 | 24,21 | -1,13% | - |
| 24.09.2024 | 24,70 | 25,64 | 24,22 | 24,48 | 0,39% | - |
| 23.09.2024 | 25,70 | 25,70 | 24,35 | 24,39 | -4,86% | - |
| 20.09.2024 | 25,50 | 25,78 | 25,17 | 25,63 | 0,34% | - |
| 19.09.2024 | 25,81 | 25,83 | 25,35 | 25,55 | -0,42% | - |
| 18.09.2024 | 25,71 | 25,82 | 25,20 | 25,65 | -0,23% | - |
| 17.09.2024 | 25,70 | 25,73 | 25,22 | 25,71 | -0,24% | - |
| 16.09.2024 | 25,82 | 26,16 | 25,15 | 25,77 | -0,42% | - |
| 13.09.2024 | 25,53 | 25,88 | 24,99 | 25,88 | 1,24% | - |
| 12.09.2024 | 26,09 | 26,22 | 25,32 | 25,56 | -1,82% | - |
| 11.09.2024 | 25,66 | 26,12 | 25,32 | 26,04 | 0,88% | - |
| 10.09.2024 | 25,84 | 26,32 | 25,64 | 25,81 | -0,48% | - |
| 09.09.2024 | 25,91 | 26,07 | 25,45 | 25,94 | 0,52% | - |
| 06.09.2024 | 25,92 | 25,92 | 25,05 | 25,80 | -0,81% | - |
| 05.09.2024 | 25,79 | 26,23 | 25,65 | 26,01 | 0,62% | - |
| 04.09.2024 | 25,76 | 26,16 | 24,85 | 25,85 | -0,01% | - |
| 03.09.2024 | 26,40 | 26,50 | 25,68 | 25,85 | -2,22% | - |
| 02.09.2024 | 25,81 | 26,44 | 25,81 | 26,44 | 2,48% | - |
| 30.08.2024 | 26,40 | 26,68 | 25,76 | 25,80 | -2,08% | - |
| 29.08.2024 | 25,63 | 26,68 | 25,60 | 26,35 | 2,70% | - |
| 28.08.2024 | 25,20 | 26,61 | 25,03 | 25,66 | 1,55% | - |
| 27.08.2024 | 25,09 | 25,58 | 25,05 | 25,27 | 0,81% | - |
| 26.08.2024 | 25,80 | 25,86 | 24,80 | 25,06 | -3,55% | - |
| 23.08.2024 | 26,13 | 27,29 | 25,80 | 25,98 | -0,37% | - |
| 22.08.2024 | 25,63 | 26,13 | 25,51 | 26,08 | 1,54% | - |
| 21.08.2024 | 25,76 | 25,79 | 25,39 | 25,69 | -0,41% | - |
| 20.08.2024 | 25,98 | 26,02 | 24,85 | 25,79 | -0,64% | - |
| 19.08.2024 | 24,89 | 25,96 | 24,87 | 25,96 | 4,08% | - |
| 16.08.2024 | 25,30 | 25,30 | 24,74 | 24,94 | -1,30% | - |
| 15.08.2024 | 25,65 | 25,65 | 25,02 | 25,27 | -1,24% | - |
| 14.08.2024 | 25,23 | 25,80 | 25,23 | 25,59 | 1,51% | - |
| 13.08.2024 | 25,35 | 25,35 | 24,14 | 25,21 | -0,18% | - |
| 12.08.2024 | 26,10 | 26,58 | 25,15 | 25,25 | -2,80% | - |
| 09.08.2024 | 25,53 | 26,00 | 25,38 | 25,98 | 1,75% | - |
| 08.08.2024 | 26,18 | 27,16 | 25,26 | 25,53 | -1,59% | - |
| 07.08.2024 | 25,96 | 26,20 | 25,19 | 25,94 | 0,62% | - |
| 06.08.2024 | 26,38 | 26,38 | 24,88 | 25,78 | -1,23% | - |
| 05.08.2024 | 26,08 | 26,77 | 25,33 | 26,10 | -2,92% | - |
| 02.08.2024 | 28,36 | 29,42 | 26,68 | 26,89 | -4,72% | - |
| 01.08.2024 | 28,63 | 28,63 | 28,20 | 28,22 | -1,54% | - |
| 31.07.2024 | 28,26 | 28,76 | 28,00 | 28,66 | 1,38% | - |
| 30.07.2024 | 29,06 | 29,06 | 28,01 | 28,27 | -2,84% | - |
| 29.07.2024 | 29,21 | 29,21 | 28,92 | 29,10 | -0,05% | - |
| 26.07.2024 | 29,38 | 30,36 | 29,09 | 29,11 | -0,02% | - |
| 25.07.2024 | 28,97 | 29,28 | 28,75 | 29,12 | -0,21% | - |
| 24.07.2024 | 29,34 | 29,34 | 29,03 | 29,18 | -0,78% | - |
| 23.07.2024 | 29,55 | 29,55 | 29,07 | 29,41 | -0,61% | - |
| 22.07.2024 | 29,82 | 30,08 | 29,19 | 29,59 | -0,82% | - |
| 19.07.2024 | 29,71 | 30,85 | 29,24 | 29,83 | 0,64% | - |
| 18.07.2024 | 29,65 | 30,00 | 29,19 | 29,64 | -0,08% | - |
| 17.07.2024 | 30,03 | 31,10 | 29,15 | 29,67 | -1,40% | - |
| 16.07.2024 | 29,59 | 30,32 | 29,40 | 30,09 | 1,49% | - |
| 15.07.2024 | 30,82 | 30,82 | 29,34 | 29,64 | -4,00% | - |
| 12.07.2024 | 29,69 | 31,38 | 29,41 | 30,88 | 5,00% | - |
| 11.07.2024 | 29,17 | 30,09 | 29,10 | 29,41 | 0,81% | - |
| 10.07.2024 | 29,18 | 29,61 | 29,12 | 29,17 | -0,17% | - |
| 09.07.2024 | 29,49 | 30,51 | 29,13 | 29,23 | -0,04% | - |
| 08.07.2024 | 28,76 | 29,38 | 28,58 | 29,24 | 1,02% | - |