32,600€
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 31,60 | 33,80 | 31,60 | 32,10 | -1,53% | 30,00 |
| 16.05.2024 | 31,50 | 32,70 | 31,50 | 32,60 | 0,62% | - |
| 15.05.2024 | 31,80 | 32,40 | 31,80 | 32,40 | 2,21% | - |
| 14.05.2024 | 30,20 | 31,70 | 30,20 | 31,70 | 0,32% | - |
| 13.05.2024 | 30,40 | 33,00 | 30,40 | 31,60 | -1,56% | 6,00 |
| 10.05.2024 | 30,30 | 32,10 | 30,30 | 32,10 | 0,31% | - |
| 09.05.2024 | 31,50 | 32,00 | 31,50 | 32,00 | 2,24% | - |
| 08.05.2024 | 30,30 | 31,70 | 30,30 | 31,30 | 0,97% | 75,00 |
| 07.05.2024 | 30,30 | 32,80 | 30,30 | 31,00 | -3,13% | 29,00 |
| 06.05.2024 | 30,40 | 32,70 | 30,40 | 32,00 | -0,31% | 65,00 |
| 03.05.2024 | 31,20 | 32,90 | 31,10 | 32,10 | -2,73% | 20,00 |
| 02.05.2024 | 30,30 | 33,00 | 30,30 | 33,00 | 3,13% | 37,00 |
| 30.04.2024 | 31,00 | 32,00 | 31,00 | 32,00 | 3,23% | 30,00 |
| 29.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -5,49% | - |
| 26.04.2024 | 31,00 | 32,80 | 31,00 | 32,80 | 2,50% | 35,00 |
| 25.04.2024 | 31,00 | 32,00 | 31,00 | 32,00 | 3,23% | 60,00 |
| 24.04.2024 | 30,70 | 31,00 | 30,70 | 31,00 | -4,32% | - |
| 23.04.2024 | 31,00 | 32,40 | 31,00 | 32,40 | 1,25% | 25,00 |
| 22.04.2024 | 31,00 | 32,20 | 31,00 | 32,00 | -1,54% | 133,00 |
| 19.04.2024 | 31,00 | 32,50 | 31,00 | 32,50 | 4,84% | 25,00 |
| 18.04.2024 | 33,60 | 33,60 | 31,00 | 31,00 | -2,82% | 103,00 |
| 17.04.2024 | 31,00 | 31,90 | 31,00 | 31,90 | 0,31% | - |
| 16.04.2024 | 30,60 | 32,40 | 30,60 | 31,80 | -1,55% | 92,00 |
| 15.04.2024 | 31,00 | 33,00 | 31,00 | 32,30 | 0,62% | 60,00 |
| 12.04.2024 | 31,00 | 33,50 | 31,00 | 32,10 | 0,31% | 100,00 |
| 11.04.2024 | 32,80 | 33,90 | 32,00 | 32,00 | -8,05% | - |
| 10.04.2024 | 31,90 | 34,80 | 31,90 | 34,80 | 4,19% | - |
| 09.04.2024 | 31,20 | 33,40 | 31,20 | 33,40 | 2,77% | 320,00 |
| 08.04.2024 | 31,00 | 32,50 | 31,00 | 32,50 | 0,00% | - |
| 05.04.2024 | 33,30 | 33,50 | 32,50 | 32,50 | -2,69% | 5,00 |
| 04.04.2024 | 31,70 | 34,40 | 31,70 | 33,40 | -0,30% | 119,00 |
| 03.04.2024 | 33,80 | 34,00 | 33,50 | 33,50 | -1,76% | 77,00 |
| 02.04.2024 | 33,80 | 34,10 | 33,80 | 34,10 | 1,49% | - |
| 28.03.2024 | 32,20 | 36,20 | 30,40 | 33,60 | -1,18% | 57,00 |
| 27.03.2024 | 33,00 | 35,80 | 33,00 | 34,00 | -0,58% | 750,00 |
| 26.03.2024 | 33,20 | 34,60 | 33,20 | 34,20 | 0,00% | 50,00 |
| 25.03.2024 | 33,60 | 34,60 | 33,60 | 34,20 | -3,39% | 100,00 |
| 22.03.2024 | 33,00 | 35,60 | 33,00 | 35,40 | 3,51% | 207,00 |
| 21.03.2024 | 33,00 | 34,20 | 33,00 | 34,20 | 3,01% | 66,00 |
| 20.03.2024 | 31,20 | 34,80 | 31,20 | 33,20 | 2,47% | 25,00 |
| 19.03.2024 | 36,00 | 36,60 | 32,00 | 32,40 | -12,90% | 741,00 |
| 18.03.2024 | 36,00 | 37,20 | 36,00 | 37,20 | -1,06% | 25,00 |
| 15.03.2024 | 39,00 | 39,00 | 36,20 | 37,60 | -6,93% | 182,00 |
| 14.03.2024 | 36,00 | 40,40 | 36,00 | 40,40 | 5,76% | 100,00 |
| 13.03.2024 | 37,60 | 42,00 | 37,60 | 38,20 | -4,50% | 59,00 |
| 12.03.2024 | 40,40 | 40,60 | 40,00 | 40,00 | -2,91% | 212,00 |
| 11.03.2024 | 39,80 | 41,40 | 39,80 | 41,20 | 0,00% | 132,00 |
| 08.03.2024 | 38,80 | 41,40 | 38,80 | 41,20 | -0,48% | - |
| 07.03.2024 | 39,40 | 41,40 | 39,40 | 41,40 | -1,43% | - |
| 06.03.2024 | 38,20 | 42,00 | 38,20 | 42,00 | 3,45% | 160,00 |
| 05.03.2024 | 42,00 | 42,00 | 40,60 | 40,60 | -1,93% | 100,00 |
| 04.03.2024 | 42,00 | 42,00 | 41,40 | 41,40 | 4,55% | 80,00 |
| 01.03.2024 | 40,00 | 40,80 | 39,60 | 39,60 | -7,48% | 30,00 |
| 29.02.2024 | 40,00 | 42,80 | 40,00 | 42,80 | 5,42% | 132,00 |
| 28.02.2024 | 40,00 | 41,00 | 40,00 | 40,60 | -1,46% | 30,00 |
| 27.02.2024 | 40,00 | 41,80 | 40,00 | 41,20 | 0,00% | 150,00 |
| 26.02.2024 | 44,80 | 44,80 | 41,20 | 41,20 | -1,90% | 8,00 |
| 23.02.2024 | 40,00 | 42,00 | 40,00 | 42,00 | 2,44% | 9,00 |
| 22.02.2024 | 39,00 | 41,00 | 39,00 | 41,00 | 2,50% | - |
| 21.02.2024 | 40,20 | 44,00 | 40,00 | 40,00 | -6,98% | 70,00 |
| 20.02.2024 | 40,40 | 43,60 | 40,40 | 43,00 | -0,46% | - |
| 19.02.2024 | 47,00 | 47,00 | 43,20 | 43,20 | -1,82% | 425,00 |
| 16.02.2024 | 44,00 | 44,00 | 39,80 | 44,00 | 7,32% | 152,00 |
| 15.02.2024 | 38,00 | 44,00 | 38,00 | 41,00 | 0,99% | 178,00 |
| 14.02.2024 | 36,60 | 41,60 | 36,60 | 40,60 | 4,10% | 255,00 |
| 13.02.2024 | 44,00 | 44,00 | 39,00 | 39,00 | -13,33% | 1.942,00 |
| 12.02.2024 | 49,00 | 49,60 | 40,00 | 45,00 | -4,26% | 1.881,00 |
| 09.02.2024 | 38,80 | 48,00 | 36,40 | 47,00 | 13,53% | 1.437,00 |
| 08.02.2024 | 33,20 | 41,40 | 33,20 | 41,40 | 21,05% | 916,00 |
| 07.02.2024 | 30,80 | 35,00 | 30,80 | 34,20 | 4,91% | 538,00 |
| 06.02.2024 | 30,40 | 33,40 | 30,40 | 32,60 | 1,24% | 19,00 |
| 05.02.2024 | 30,40 | 33,20 | 30,40 | 32,20 | 0,00% | 535,00 |
| 02.02.2024 | 31,20 | 33,00 | 31,20 | 32,20 | -1,83% | 100,00 |
| 01.02.2024 | 31,20 | 34,00 | 29,60 | 32,80 | -0,61% | 40,00 |
| 31.01.2024 | 30,40 | 33,00 | 30,40 | 33,00 | 2,48% | - |
| 30.01.2024 | 31,40 | 32,20 | 31,40 | 32,20 | -3,01% | - |
| 29.01.2024 | 32,00 | 33,80 | 32,00 | 33,20 | -1,19% | 32,00 |
| 26.01.2024 | 32,80 | 35,00 | 31,00 | 33,60 | -3,45% | 6,00 |
| 25.01.2024 | 31,20 | 35,80 | 31,20 | 34,80 | 5,45% | 48,00 |
| 24.01.2024 | 30,20 | 34,60 | 30,20 | 33,00 | 3,77% | 660,00 |
| 23.01.2024 | 29,60 | 32,00 | 29,60 | 31,80 | 2,58% | 44,00 |
| 22.01.2024 | 31,80 | 31,80 | 30,00 | 31,00 | 2,65% | 95,00 |
| 19.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | - |
| 18.01.2024 | 29,20 | 31,80 | 29,20 | 31,80 | 6,00% | 43,00 |
| 17.01.2024 | 29,20 | 31,00 | 29,20 | 30,00 | -2,60% | 74,00 |
| 16.01.2024 | 29,20 | 31,00 | 29,20 | 30,80 | 0,00% | - |
| 15.01.2024 | 29,20 | 30,80 | 29,20 | 30,80 | 0,00% | - |
| 12.01.2024 | 29,60 | 30,80 | 29,60 | 30,80 | -1,28% | - |
| 11.01.2024 | 29,60 | 31,40 | 29,60 | 31,20 | 0,00% | 10,00 |
| 10.01.2024 | 30,40 | 31,60 | 30,40 | 31,20 | -3,11% | - |
| 09.01.2024 | 29,40 | 32,20 | 29,40 | 32,20 | 3,87% | - |
| 08.01.2024 | 29,00 | 32,00 | 29,00 | 31,00 | 1,31% | 180,00 |
| 05.01.2024 | 29,00 | 30,60 | 29,00 | 30,60 | 0,66% | 10,00 |
| 04.01.2024 | 29,40 | 31,60 | 28,00 | 30,40 | -1,94% | 55,00 |
| 03.01.2024 | 29,40 | 31,00 | 29,40 | 31,00 | 0,00% | 100,00 |
| 02.01.2024 | 32,20 | 32,80 | 31,00 | 31,00 | -2,52% | 57,00 |
| 29.12.2023 | 29,80 | 32,20 | 28,40 | 31,80 | 1,27% | 100,00 |
| 28.12.2023 | 32,60 | 32,60 | 30,80 | 31,40 | 1,29% | 10,00 |
| 27.12.2023 | 31,20 | 32,20 | 28,20 | 31,00 | -1,90% | 1.000,00 |
| 22.12.2023 | 30,80 | 32,00 | 29,20 | 31,60 | -3,07% | 64,00 |