80,868$
-1,54%
Echtzeit-Aktienkurs Pricesmart Inc.
Bid:
Ask:
Aktienkurse zur Pricesmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 82,02 | 82,02 | 80,61 | 80,81 | -1,60% | - |
| 10.06.2024 | 81,52 | 82,15 | 80,61 | 82,13 | -0,10% | 106.422,00 |
| 07.06.2024 | 82,75 | 83,29 | 82,18 | 82,21 | -1,45% | 66.448,00 |
| 06.06.2024 | 83,54 | 83,90 | 82,85 | 83,42 | -0,48% | 62.012,00 |
| 05.06.2024 | 83,36 | 83,88 | 82,48 | 83,82 | 0,99% | 91.469,00 |
| 04.06.2024 | 83,33 | 84,34 | 82,30 | 83,00 | -1,10% | 76.714,00 |
| 03.06.2024 | 84,70 | 85,48 | 83,64 | 83,92 | -0,27% | 110.674,00 |
| 31.05.2024 | 83,25 | 84,21 | 81,95 | 84,15 | 1,24% | 121.584,00 |
| 30.05.2024 | 82,61 | 83,27 | 81,77 | 83,12 | 1,34% | 92.440,00 |
| 29.05.2024 | 82,34 | 83,72 | 82,02 | 82,02 | -1,13% | 84.766,00 |
| 28.05.2024 | 83,79 | 83,79 | 81,85 | 82,96 | -1,00% | 134.219,00 |
| 24.05.2024 | 83,24 | 83,91 | 82,69 | 83,80 | 0,75% | 170.172,00 |
| 23.05.2024 | 84,57 | 84,57 | 82,81 | 83,18 | -1,64% | 114.795,00 |
| 22.05.2024 | 85,05 | 85,50 | 83,83 | 84,57 | -1,11% | 139.305,00 |
| 21.05.2024 | 85,60 | 86,03 | 84,64 | 85,52 | -0,01% | 94.338,00 |
| 20.05.2024 | 87,02 | 87,02 | 85,48 | 85,53 | -1,87% | 115.395,00 |
| 17.05.2024 | 87,34 | 87,70 | 86,82 | 87,16 | -0,09% | 86.248,00 |
| 16.05.2024 | 86,24 | 87,99 | 86,06 | 87,24 | 1,37% | 112.665,00 |
| 15.05.2024 | 86,20 | 86,37 | 84,98 | 86,06 | 0,05% | 96.443,00 |
| 14.05.2024 | 85,74 | 86,15 | 85,34 | 86,02 | 1,39% | 126.965,00 |
| 13.05.2024 | 85,60 | 86,05 | 84,73 | 84,84 | -0,06% | 97.193,00 |
| 10.05.2024 | 85,17 | 85,39 | 84,63 | 84,89 | -0,60% | 81.776,00 |
| 09.05.2024 | 85,77 | 86,19 | 84,76 | 85,40 | -0,42% | 103.571,00 |
| 08.05.2024 | 84,25 | 85,87 | 84,03 | 85,76 | 1,12% | 166.652,00 |
| 07.05.2024 | 83,25 | 85,05 | 83,25 | 84,81 | 1,95% | 109.861,00 |
| 06.05.2024 | 82,56 | 83,54 | 82,56 | 83,19 | 0,89% | 89.151,00 |
| 03.05.2024 | 82,57 | 82,81 | 81,61 | 82,46 | 0,47% | 94.268,00 |
| 02.05.2024 | 81,97 | 82,48 | 81,60 | 82,08 | 0,63% | 106.277,00 |
| 01.05.2024 | 80,27 | 83,22 | 80,27 | 81,56 | 1,20% | 145.547,00 |
| 30.04.2024 | 81,37 | 81,64 | 80,36 | 80,59 | -1,68% | 220.062,00 |
| 29.04.2024 | 81,51 | 82,86 | 81,49 | 81,97 | 0,59% | 137.101,00 |
| 26.04.2024 | 80,21 | 81,54 | 80,21 | 81,49 | 1,65% | 182.114,00 |
| 25.04.2024 | 80,37 | 80,63 | 79,94 | 80,17 | -0,91% | 152.429,00 |
| 24.04.2024 | 81,01 | 81,79 | 80,71 | 80,91 | -0,70% | 175.968,00 |
| 23.04.2024 | 81,22 | 82,49 | 81,22 | 81,48 | 0,74% | 174.383,00 |
| 22.04.2024 | 82,64 | 83,01 | 80,86 | 80,88 | -2,38% | 242.420,00 |
| 19.04.2024 | 80,12 | 82,94 | 80,12 | 82,85 | 2,96% | 281.828,00 |
| 18.04.2024 | 78,90 | 80,80 | 78,65 | 80,47 | 1,36% | 215.161,00 |
| 17.04.2024 | 79,01 | 80,72 | 79,01 | 79,39 | 1,46% | 185.068,00 |
| 16.04.2024 | 79,23 | 79,70 | 77,86 | 78,25 | -1,84% | 181.306,00 |
| 15.04.2024 | 80,10 | 80,59 | 79,39 | 79,72 | 0,34% | 178.332,00 |
| 12.04.2024 | 79,66 | 80,09 | 78,69 | 79,45 | -0,77% | 184.767,00 |
| 11.04.2024 | 80,48 | 80,55 | 79,22 | 80,07 | -0,76% | 329.800,00 |
| 10.04.2024 | 85,37 | 86,90 | 78,24 | 80,68 | -3,05% | 488.453,00 |
| 09.04.2024 | 84,00 | 84,00 | 82,43 | 83,22 | -0,37% | 250.940,00 |
| 08.04.2024 | 83,12 | 83,83 | 82,93 | 83,53 | 0,71% | 172.684,00 |
| 05.04.2024 | 82,21 | 83,16 | 81,99 | 82,94 | 0,70% | 121.114,00 |
| 04.04.2024 | 81,75 | 82,69 | 80,90 | 82,36 | 1,24% | 167.739,00 |
| 03.04.2024 | 81,67 | 82,37 | 80,99 | 81,35 | -0,37% | 124.635,00 |
| 02.04.2024 | 82,82 | 82,94 | 80,99 | 81,65 | -2,43% | 176.604,00 |
| 01.04.2024 | 84,33 | 84,33 | 83,27 | 83,68 | -0,38% | 151.197,00 |
| 28.03.2024 | 83,59 | 84,31 | 83,47 | 84,00 | 0,85% | 137.119,00 |
| 27.03.2024 | 82,43 | 83,58 | 82,43 | 83,29 | 1,87% | 128.397,00 |
| 26.03.2024 | 82,09 | 82,64 | 81,43 | 81,76 | -0,02% | 162.795,00 |
| 25.03.2024 | 81,75 | 82,41 | 81,23 | 81,78 | 0,41% | 92.404,00 |
| 22.03.2024 | 83,02 | 83,02 | 81,30 | 81,45 | -1,56% | 62.482,00 |
| 21.03.2024 | 81,62 | 83,33 | 81,62 | 82,74 | 1,52% | 120.924,00 |
| 20.03.2024 | 80,43 | 81,86 | 80,26 | 81,50 | 1,00% | 80.560,00 |
| 19.03.2024 | 80,22 | 81,03 | 80,20 | 80,69 | 0,59% | 101.602,00 |
| 18.03.2024 | 80,67 | 81,24 | 80,21 | 80,22 | -0,56% | 104.682,00 |
| 15.03.2024 | 80,86 | 81,72 | 80,23 | 80,67 | -0,70% | 286.154,00 |
| 14.03.2024 | 82,45 | 82,45 | 80,57 | 81,24 | -1,47% | 107.717,00 |
| 13.03.2024 | 82,50 | 83,07 | 81,98 | 82,45 | -0,48% | 85.067,00 |
| 12.03.2024 | 83,14 | 83,71 | 82,39 | 82,85 | -0,49% | 58.417,00 |
| 11.03.2024 | 82,77 | 83,52 | 82,12 | 83,26 | 0,43% | 107.757,00 |
| 08.03.2024 | 84,42 | 84,42 | 82,68 | 82,90 | -1,29% | 85.883,00 |
| 07.03.2024 | 83,63 | 84,71 | 83,22 | 83,98 | 1,06% | 149.728,00 |
| 06.03.2024 | 83,49 | 84,03 | 82,87 | 83,10 | 0,34% | 89.592,00 |
| 05.03.2024 | 83,76 | 84,55 | 82,57 | 82,82 | -1,58% | 85.480,00 |
| 04.03.2024 | 83,51 | 84,64 | 83,51 | 84,15 | 0,50% | 96.511,00 |
| 01.03.2024 | 84,22 | 84,35 | 83,55 | 83,73 | -0,46% | 74.789,00 |
| 29.02.2024 | 84,70 | 84,93 | 83,74 | 84,12 | 0,39% | 189.446,00 |
| 28.02.2024 | 83,61 | 84,91 | 83,32 | 83,79 | 0,04% | 129.251,00 |
| 27.02.2024 | 83,28 | 83,96 | 83,16 | 83,76 | 1,23% | 128.477,00 |
| 26.02.2024 | 82,15 | 82,89 | 82,15 | 82,74 | 0,23% | 79.285,00 |
| 23.02.2024 | 81,97 | 83,57 | 81,84 | 82,55 | 0,56% | 90.623,00 |
| 22.02.2024 | 80,77 | 82,19 | 80,62 | 82,09 | 1,11% | 196.535,00 |
| 21.02.2024 | 80,20 | 81,19 | 79,97 | 81,19 | 1,39% | 99.980,00 |
| 20.02.2024 | 79,86 | 80,97 | 79,78 | 80,08 | -0,20% | 181.033,00 |
| 16.02.2024 | 80,92 | 81,16 | 80,19 | 80,24 | -1,17% | 105.205,00 |
| 15.02.2024 | 80,26 | 81,70 | 80,20 | 81,19 | 1,47% | 107.254,00 |
| 14.02.2024 | 79,11 | 80,60 | 78,27 | 80,01 | 1,33% | 233.438,00 |
| 13.02.2024 | 79,04 | 79,67 | 77,87 | 78,96 | -2,17% | 343.904,00 |
| 12.02.2024 | 78,74 | 81,25 | 78,74 | 80,71 | 2,35% | 168.513,00 |
| 09.02.2024 | 78,26 | 79,08 | 77,85 | 78,86 | 0,73% | 159.808,00 |
| 08.02.2024 | 77,56 | 78,46 | 77,56 | 78,29 | 1,12% | 151.291,00 |
| 07.02.2024 | 76,60 | 77,78 | 76,41 | 77,42 | 0,74% | 274.984,00 |
| 06.02.2024 | 74,96 | 76,87 | 74,74 | 76,85 | 2,29% | 94.552,00 |
| 05.02.2024 | 76,05 | 76,38 | 74,95 | 75,13 | -2,26% | 173.062,00 |
| 02.02.2024 | 77,62 | 77,79 | 76,14 | 76,87 | -0,22% | 168.556,00 |
| 01.02.2024 | 76,36 | 77,06 | 76,01 | 77,04 | 1,34% | 117.670,00 |
| 31.01.2024 | 77,98 | 78,44 | 75,73 | 76,02 | -2,48% | 139.282,00 |
| 30.01.2024 | 77,52 | 78,18 | 77,12 | 77,95 | 0,12% | 89.440,00 |
| 29.01.2024 | 75,77 | 78,15 | 75,77 | 77,86 | 2,66% | 208.139,00 |
| 26.01.2024 | 76,31 | 76,56 | 75,47 | 75,84 | -0,56% | 95.472,00 |
| 25.01.2024 | 75,98 | 76,45 | 75,32 | 76,27 | 1,34% | 214.918,00 |
| 24.01.2024 | 77,25 | 77,25 | 74,88 | 75,26 | -1,54% | 91.139,00 |
| 23.01.2024 | 78,03 | 78,46 | 76,26 | 76,44 | -1,51% | 101.426,00 |
| 22.01.2024 | 77,56 | 79,17 | 77,16 | 77,61 | 0,61% | 98.682,00 |
| 19.01.2024 | 77,11 | 77,45 | 75,93 | 77,14 | 0,77% | 111.891,00 |