22,499$
0,62%
Echtzeit-Aktienkurs Primo Water Corp
Bid:
Ask:
Aktienkurse zur Primo Water Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,50 | 22,71 | 22,41 | 22,56 | 0,89% | 1.165.051,00 |
| 30.05.2024 | 22,20 | 22,48 | 22,20 | 22,36 | 0,90% | 748.920,00 |
| 29.05.2024 | 22,46 | 22,72 | 22,13 | 22,16 | -2,08% | 1.308.531,00 |
| 28.05.2024 | 22,95 | 22,95 | 22,45 | 22,63 | -0,09% | 1.088.622,00 |
| 24.05.2024 | 22,24 | 22,75 | 22,09 | 22,65 | 2,21% | 1.025.220,00 |
| 23.05.2024 | 22,21 | 22,32 | 21,95 | 22,16 | -0,45% | 1.238.232,00 |
| 22.05.2024 | 22,00 | 22,26 | 21,92 | 22,26 | 0,54% | 856.150,00 |
| 21.05.2024 | 21,72 | 22,15 | 21,62 | 22,14 | 1,70% | 1.923.513,00 |
| 20.05.2024 | 22,30 | 22,36 | 21,73 | 21,77 | 1,21% | 1.036.340,00 |
| 17.05.2024 | 21,41 | 21,56 | 21,20 | 21,51 | 1,27% | 1.156.840,00 |
| 16.05.2024 | 21,36 | 21,39 | 21,10 | 21,24 | -0,56% | 1.635.348,00 |
| 15.05.2024 | 21,26 | 21,46 | 21,14 | 21,36 | 0,71% | 816.949,00 |
| 14.05.2024 | 21,23 | 21,40 | 20,98 | 21,21 | 0,52% | 1.651.847,00 |
| 13.05.2024 | 21,35 | 21,50 | 21,09 | 21,10 | -0,38% | 1.722.301,00 |
| 10.05.2024 | 21,21 | 21,69 | 21,17 | 21,18 | 0,91% | 2.402.275,00 |
| 09.05.2024 | 20,43 | 23,11 | 20,41 | 20,99 | 4,38% | 5.443.629,00 |
| 08.05.2024 | 20,04 | 20,29 | 20,04 | 20,11 | -0,10% | 1.638.849,00 |
| 07.05.2024 | 19,94 | 20,37 | 19,82 | 20,13 | 1,16% | 1.860.304,00 |
| 06.05.2024 | 20,00 | 20,17 | 19,87 | 19,90 | 0,05% | 1.414.139,00 |
| 03.05.2024 | 19,78 | 19,93 | 19,64 | 19,89 | 1,22% | 1.065.609,00 |
| 02.05.2024 | 19,08 | 19,68 | 19,08 | 19,65 | 3,42% | 1.436.072,00 |
| 01.05.2024 | 18,89 | 19,15 | 18,84 | 19,00 | 0,69% | 1.509.234,00 |
| 30.04.2024 | 18,92 | 19,01 | 18,81 | 18,87 | -0,53% | 1.108.262,00 |
| 29.04.2024 | 18,94 | 19,01 | 18,82 | 18,97 | 0,11% | 1.112.556,00 |
| 26.04.2024 | 18,83 | 19,01 | 18,81 | 18,95 | 0,53% | 525.716,00 |
| 25.04.2024 | 18,75 | 18,93 | 18,66 | 18,85 | 0,00% | 888.758,00 |
| 24.04.2024 | 18,64 | 19,02 | 18,52 | 18,85 | 0,59% | 1.048.166,00 |
| 23.04.2024 | 18,60 | 18,86 | 18,56 | 18,74 | 0,70% | 1.119.511,00 |
| 22.04.2024 | 18,46 | 18,64 | 18,40 | 18,61 | 0,98% | 1.241.809,00 |
| 19.04.2024 | 18,09 | 18,47 | 18,03 | 18,43 | 1,71% | 815.422,00 |
| 18.04.2024 | 17,85 | 18,17 | 17,82 | 18,12 | 1,74% | 1.372.191,00 |
| 17.04.2024 | 17,66 | 17,86 | 17,60 | 17,81 | 1,48% | 1.103.915,00 |
| 16.04.2024 | 17,42 | 17,57 | 17,28 | 17,55 | 0,23% | 1.166.031,00 |
| 15.04.2024 | 17,62 | 17,69 | 17,39 | 17,51 | -0,34% | 838.305,00 |
| 12.04.2024 | 17,68 | 17,75 | 17,41 | 17,57 | -1,07% | 734.305,00 |
| 11.04.2024 | 17,73 | 17,84 | 17,63 | 17,76 | 0,17% | 574.126,00 |
| 10.04.2024 | 17,57 | 17,80 | 17,46 | 17,73 | -0,95% | 775.131,00 |
| 09.04.2024 | 18,05 | 18,05 | 17,71 | 17,90 | -0,39% | 744.308,00 |
| 08.04.2024 | 17,85 | 18,00 | 17,81 | 17,97 | 0,28% | 549.774,00 |
| 05.04.2024 | 17,90 | 18,02 | 17,70 | 17,92 | -0,11% | 717.908,00 |
| 04.04.2024 | 18,23 | 18,29 | 17,80 | 17,94 | -0,66% | 853.912,00 |
| 03.04.2024 | 17,89 | 18,18 | 17,73 | 18,06 | -0,82% | 1.286.610,00 |
| 02.04.2024 | 18,04 | 18,29 | 18,02 | 18,21 | -0,05% | 923.845,00 |
| 01.04.2024 | 18,28 | 18,30 | 18,05 | 18,22 | 0,05% | 789.102,00 |
| 28.03.2024 | 18,19 | 18,38 | 18,11 | 18,21 | 0,11% | 894.907,00 |
| 27.03.2024 | 18,23 | 18,34 | 18,15 | 18,19 | 0,28% | 918.624,00 |
| 26.03.2024 | 18,46 | 18,46 | 18,14 | 18,14 | -1,14% | 1.027.995,00 |
| 25.03.2024 | 18,25 | 18,39 | 18,17 | 18,35 | 0,94% | 1.547.215,00 |
| 22.03.2024 | 18,24 | 18,49 | 18,17 | 18,18 | -0,11% | 1.578.278,00 |
| 21.03.2024 | 18,05 | 18,31 | 17,98 | 18,20 | 0,94% | 2.025.113,00 |
| 20.03.2024 | 17,86 | 18,15 | 17,81 | 18,03 | 1,18% | 1.238.530,00 |
| 19.03.2024 | 17,77 | 17,94 | 17,72 | 17,82 | 0,34% | 1.359.752,00 |
| 18.03.2024 | 17,36 | 17,79 | 17,35 | 17,76 | 2,19% | 1.204.719,00 |
| 15.03.2024 | 17,32 | 17,61 | 17,32 | 17,38 | -0,40% | 2.516.314,00 |
| 14.03.2024 | 17,54 | 17,69 | 17,27 | 17,45 | -0,74% | 1.065.948,00 |
| 13.03.2024 | 17,12 | 17,64 | 17,06 | 17,58 | 2,93% | 2.223.189,00 |
| 12.03.2024 | 16,53 | 17,14 | 16,51 | 17,08 | 3,20% | 1.255.007,00 |
| 11.03.2024 | 16,50 | 16,68 | 16,45 | 16,55 | 0,24% | 996.072,00 |
| 08.03.2024 | 16,44 | 16,56 | 16,36 | 16,51 | 0,67% | 763.119,00 |
| 07.03.2024 | 16,25 | 16,41 | 16,19 | 16,40 | 1,17% | 1.006.619,00 |
| 06.03.2024 | 16,28 | 16,44 | 16,10 | 16,21 | -0,18% | 1.085.346,00 |
| 05.03.2024 | 16,14 | 16,28 | 16,09 | 16,24 | 0,19% | 1.078.328,00 |
| 04.03.2024 | 16,13 | 16,26 | 16,12 | 16,21 | 0,37% | 835.754,00 |
| 01.03.2024 | 16,15 | 16,30 | 16,11 | 16,15 | -0,37% | 684.070,00 |
| 29.02.2024 | 16,36 | 16,43 | 16,13 | 16,21 | -0,43% | 1.014.121,00 |
| 28.02.2024 | 16,14 | 16,31 | 16,03 | 16,28 | 0,12% | 707.576,00 |
| 27.02.2024 | 16,12 | 16,28 | 16,02 | 16,26 | 1,88% | 1.076.154,00 |
| 26.02.2024 | 15,68 | 16,03 | 15,45 | 15,96 | 1,33% | 1.397.423,00 |
| 23.02.2024 | 15,37 | 15,94 | 15,31 | 15,75 | 3,01% | 1.774.388,00 |
| 22.02.2024 | 14,36 | 15,66 | 14,10 | 15,29 | 0,66% | 2.676.500,00 |
| 21.02.2024 | 15,12 | 15,31 | 15,05 | 15,19 | 0,60% | 1.010.887,00 |
| 20.02.2024 | 15,17 | 15,33 | 14,98 | 15,10 | -1,05% | 1.026.890,00 |
| 16.02.2024 | 15,18 | 15,39 | 15,07 | 15,26 | -0,52% | 922.309,00 |
| 15.02.2024 | 14,97 | 15,35 | 14,88 | 15,34 | 3,37% | 1.004.169,00 |
| 14.02.2024 | 14,52 | 14,90 | 14,51 | 14,84 | 1,92% | 653.177,00 |
| 13.02.2024 | 14,69 | 14,73 | 14,31 | 14,56 | -2,67% | 1.541.915,00 |
| 12.02.2024 | 14,65 | 15,07 | 14,65 | 14,96 | 2,26% | 1.223.562,00 |
| 09.02.2024 | 14,69 | 14,73 | 14,52 | 14,63 | -0,68% | 649.014,00 |
| 08.02.2024 | 14,61 | 14,77 | 14,51 | 14,73 | 0,68% | 773.025,00 |
| 07.02.2024 | 14,77 | 14,78 | 14,56 | 14,63 | -0,68% | 761.274,00 |
| 06.02.2024 | 14,37 | 14,76 | 14,36 | 14,73 | 2,65% | 726.235,00 |
| 05.02.2024 | 14,62 | 14,62 | 14,33 | 14,35 | -2,91% | 550.466,00 |
| 02.02.2024 | 14,72 | 14,91 | 14,68 | 14,78 | -0,54% | 687.256,00 |
| 01.02.2024 | 14,58 | 14,86 | 14,58 | 14,86 | 1,92% | 788.439,00 |
| 31.01.2024 | 14,99 | 15,00 | 14,56 | 14,58 | -2,47% | 686.685,00 |
| 30.01.2024 | 14,87 | 15,00 | 14,84 | 14,95 | -0,07% | 752.839,00 |
| 29.01.2024 | 14,83 | 15,00 | 14,77 | 14,96 | 1,01% | 759.434,00 |
| 26.01.2024 | 14,94 | 14,98 | 14,81 | 14,81 | 0,07% | 690.402,00 |
| 25.01.2024 | 14,63 | 14,89 | 14,61 | 14,80 | 2,00% | 749.164,00 |
| 24.01.2024 | 14,88 | 14,88 | 14,42 | 14,51 | -1,83% | 850.186,00 |
| 23.01.2024 | 14,76 | 14,85 | 14,61 | 14,78 | 0,96% | 766.681,00 |
| 22.01.2024 | 14,49 | 14,67 | 14,46 | 14,64 | 1,60% | 845.704,00 |
| 19.01.2024 | 14,35 | 14,45 | 14,17 | 14,41 | 0,70% | 979.931,00 |
| 18.01.2024 | 14,40 | 14,41 | 14,15 | 14,31 | -0,56% | 1.300.359,00 |
| 17.01.2024 | 14,11 | 14,43 | 14,06 | 14,39 | 0,77% | 946.408,00 |
| 16.01.2024 | 14,61 | 14,68 | 14,28 | 14,28 | -3,58% | 1.059.861,00 |
| 12.01.2024 | 15,06 | 15,07 | 14,77 | 14,81 | -0,13% | 537.113,00 |
| 11.01.2024 | 14,80 | 14,84 | 14,63 | 14,83 | 0,20% | 627.835,00 |
| 10.01.2024 | 14,85 | 15,01 | 14,79 | 14,80 | -0,74% | 760.413,00 |
| 09.01.2024 | 14,83 | 15,00 | 14,78 | 14,91 | -0,73% | 833.999,00 |