25,700€
1,18%
Echtzeit-Aktienkurs Power Corporation of Canada
Bid:
Ask:
Aktienkurse zur Power Corporation of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 244,00 |
| 02.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 26,00 |
| 30.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 201,00 |
| 29.04.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 26.04.2024 | 25,10 | 25,10 | 24,80 | 24,90 | -1,19% | - |
| 25.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 1,00 |
| 23.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 2,00 |
| 22.04.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 4,10% | 250,00 |
| 16.04.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -1,61% | 74,00 |
| 15.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | 102,00 |
| 10.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 5,00 |
| 08.04.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | 92,00 |
| 04.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 18,00 |
| 03.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 10,00 |
| 28.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 20,00 |
| 27.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 78,00 |
| 26.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 80,00 |
| 25.03.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | 5,00 |
| 22.03.2024 | 27,00 | 27,00 | 25,60 | 25,60 | -5,19% | 700,00 |
| 21.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 10,00 |
| 20.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 40,00 |
| 15.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 1,00 |
| 14.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | 1,00 |
| 07.03.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 2,26% | 2.352,00 |
| 06.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 8,00 |
| 28.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 25,00 |
| 26.02.2024 | 27,20 | 27,20 | 27,00 | 27,20 | 0,00% | 440,00 |
| 23.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 1,00 |
| 22.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | 60,00 |
| 15.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 1,00 |
| 12.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 10,00 |
| 08.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 1,00 |
| 07.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 1,00 |
| 06.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 14,00 |
| 05.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 141,00 |
| 02.02.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 2,27% | 85,00 |
| 23.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 191,00 |
| 22.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 39,00 |
| 15.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 1,00 |
| 08.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 1,00 |
| 05.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 192,00 |
| 03.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 10,00 |
| 02.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 20,00 |
| 29.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 14,00 |
| 28.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 250,00 |
| 27.12.2023 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | 236,00 |
| 22.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 10,00 |
| 21.12.2023 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | 35,00 |
| 20.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 300,00 |
| 18.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 25,00 |
| 15.12.2023 | 26,40 | 26,40 | 26,20 | 26,20 | 0,77% | 48,00 |
| 14.12.2023 | 26,40 | 26,40 | 26,00 | 26,00 | 0,78% | 75,00 |
| 13.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 100,00 |
| 12.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 57,00 |
| 11.12.2023 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 500,00 |
| 07.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 1,00 |
| 05.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 77,00 |
| 01.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 50,00 |
| 24.11.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 50,00 |
| 23.11.2023 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | 26,00 |
| 21.11.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 15,00 |
| 15.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | 2,00 |
| 09.11.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 1,00 |
| 08.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 49,00 |
| 07.11.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 1,00 |
| 03.11.2023 | 23,60 | 23,80 | 23,60 | 23,80 | 6,25% | 90,00 |
| 26.10.2023 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 54,00 |
| 25.10.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 105,00 |
| 23.10.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | 52,00 |
| 18.10.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 8,00 |
| 17.10.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 400,00 |
| 16.10.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 2,00 |
| 13.10.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 2,00 |
| 12.10.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 1,00 |
| 11.10.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 25,00 |
| 09.10.2023 | 24,00 | 24,40 | 24,00 | 24,40 | 2,52% | 414,00 |
| 06.10.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 100,00 |
| 04.10.2023 | 23,60 | 23,60 | 23,40 | 23,40 | -2,50% | 110,00 |
| 02.10.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 5,00 |
| 28.09.2023 | 24,20 | 24,40 | 24,20 | 24,40 | -4,69% | 269,00 |
| 26.09.2023 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | 109,00 |
| 25.09.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | 2,00 |
| 15.09.2023 | 26,40 | 26,60 | 26,40 | 26,60 | 2,31% | 52,00 |
| 14.09.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 50,00 |
| 13.09.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 250,00 |
| 08.09.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 1,00 |
| 07.09.2023 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | 61,00 |
| 05.09.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 70,00 |
| 31.08.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 35,00 |
| 30.08.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 200,00 |
| 29.08.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 50,00 |
| 25.08.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 1,00 |
| 23.08.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 3,00 |
| 22.08.2023 | 24,60 | 24,60 | 24,40 | 24,40 | -1,61% | 386,00 |
| 21.08.2023 | 25,00 | 25,20 | 24,80 | 24,80 | -2,36% | 2.289,00 |
| 18.08.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 100,00 |
| 15.08.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 2,00 |
| 11.08.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 41,00 |
| 10.08.2023 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | 128,00 |
| 08.08.2023 | 25,80 | 26,00 | 25,80 | 26,00 | -1,52% | 695,00 |