32,000€
-4,76%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 33,00 | 34,15 | 32,45 | 32,60 | -3,12% | - |
| 16.05.2024 | 32,80 | 34,45 | 32,35 | 33,65 | 1,97% | 692,00 |
| 15.05.2024 | 32,20 | 33,45 | 32,20 | 33,00 | 3,29% | - |
| 14.05.2024 | 32,15 | 32,35 | 31,35 | 31,95 | -0,31% | - |
| 13.05.2024 | 32,40 | 32,65 | 31,45 | 32,05 | -1,38% | 7,00 |
| 10.05.2024 | 32,60 | 32,65 | 31,65 | 32,50 | 0,62% | 1.500,00 |
| 09.05.2024 | 32,20 | 32,45 | 32,20 | 32,30 | 1,25% | 870,00 |
| 08.05.2024 | 31,80 | 32,40 | 31,40 | 31,90 | -2,60% | - |
| 07.05.2024 | 32,35 | 32,75 | 31,40 | 32,75 | 2,18% | 2.678,00 |
| 06.05.2024 | 32,90 | 32,90 | 31,45 | 32,05 | -0,93% | - |
| 03.05.2024 | 33,15 | 33,15 | 31,70 | 32,35 | 0,31% | 1.380,00 |
| 02.05.2024 | 32,35 | 32,40 | 31,40 | 32,25 | -0,31% | 502,00 |
| 30.04.2024 | 31,80 | 33,50 | 31,80 | 32,35 | 1,41% | 270,00 |
| 29.04.2024 | 33,30 | 33,30 | 31,45 | 31,90 | -1,85% | 3.800,00 |
| 26.04.2024 | 32,35 | 32,90 | 31,60 | 32,50 | 0,46% | - |
| 25.04.2024 | 31,00 | 32,35 | 31,00 | 32,35 | 0,15% | 1.021,00 |
| 24.04.2024 | 32,55 | 32,75 | 31,65 | 32,30 | -0,77% | 576,00 |
| 23.04.2024 | 32,35 | 32,75 | 31,60 | 32,55 | 1,56% | - |
| 22.04.2024 | 32,65 | 34,35 | 31,50 | 32,05 | -1,38% | 1.347,00 |
| 19.04.2024 | 31,80 | 34,70 | 31,40 | 32,50 | 2,36% | - |
| 18.04.2024 | 32,30 | 34,45 | 31,50 | 31,75 | -0,63% | - |
| 17.04.2024 | 32,50 | 34,15 | 31,40 | 31,95 | -0,62% | 2.110,00 |
| 16.04.2024 | 32,75 | 33,15 | 31,55 | 32,15 | -1,98% | 1.469,00 |
| 15.04.2024 | 32,70 | 35,35 | 32,10 | 32,80 | 1,23% | 888,00 |
| 12.04.2024 | 32,45 | 33,75 | 31,90 | 32,40 | 0,78% | 140,00 |
| 11.04.2024 | 34,80 | 34,85 | 31,30 | 32,15 | -7,61% | 40,00 |
| 10.04.2024 | 33,60 | 35,50 | 32,80 | 34,80 | 6,42% | 55,00 |
| 09.04.2024 | 33,15 | 33,70 | 32,25 | 32,70 | -0,30% | 40,00 |
| 08.04.2024 | 33,35 | 33,35 | 32,25 | 32,80 | -0,61% | 2.080,00 |
| 05.04.2024 | 34,30 | 34,30 | 32,25 | 33,00 | -2,80% | 1.850,00 |
| 04.04.2024 | 34,70 | 34,70 | 32,90 | 33,95 | -0,88% | 510,00 |
| 03.04.2024 | 34,90 | 34,90 | 33,85 | 34,25 | -0,72% | - |
| 02.04.2024 | 34,65 | 34,75 | 34,15 | 34,50 | -4,96% | 3.476,00 |
| 28.03.2024 | 34,20 | 37,00 | 33,20 | 36,30 | 6,45% | 18,00 |
| 27.03.2024 | 34,60 | 35,30 | 33,90 | 34,10 | -1,73% | 2.650,00 |
| 26.03.2024 | 34,70 | 35,80 | 33,20 | 34,70 | 0,00% | 992,00 |
| 25.03.2024 | 35,50 | 35,70 | 34,10 | 34,70 | -1,14% | - |
| 22.03.2024 | 34,60 | 37,40 | 33,80 | 35,10 | 2,63% | 1.491,00 |
| 21.03.2024 | 34,00 | 37,60 | 33,30 | 34,20 | 2,09% | 300,00 |
| 20.03.2024 | 32,70 | 37,50 | 32,00 | 33,50 | -2,62% | 450,00 |
| 19.03.2024 | 37,70 | 37,70 | 33,20 | 34,40 | -7,53% | 2.230,00 |
| 18.03.2024 | 36,80 | 37,40 | 35,40 | 37,20 | 0,27% | - |
| 15.03.2024 | 41,00 | 41,00 | 35,60 | 37,10 | -5,60% | 1.805,00 |
| 14.03.2024 | 38,80 | 40,00 | 37,60 | 39,30 | 1,29% | 1.664,00 |
| 13.03.2024 | 40,10 | 41,00 | 38,50 | 38,80 | -3,96% | 1.915,00 |
| 12.03.2024 | 42,10 | 42,10 | 40,10 | 40,40 | -2,42% | - |
| 11.03.2024 | 41,90 | 41,90 | 40,40 | 41,40 | 0,00% | 70,00 |
| 08.03.2024 | 42,00 | 43,40 | 40,60 | 41,40 | 0,00% | 1.800,00 |
| 07.03.2024 | 41,20 | 42,10 | 40,50 | 41,40 | -0,48% | 553,00 |
| 06.03.2024 | 40,70 | 41,90 | 39,40 | 41,60 | 2,46% | 840,00 |
| 05.03.2024 | 43,30 | 43,70 | 40,60 | 40,60 | -5,14% | 6.060,00 |
| 04.03.2024 | 40,80 | 42,80 | 40,80 | 42,80 | 5,94% | 1.375,00 |
| 01.03.2024 | 42,80 | 42,80 | 40,40 | 40,40 | -5,16% | - |
| 29.02.2024 | 41,60 | 43,40 | 41,00 | 42,60 | 4,16% | 870,00 |
| 28.02.2024 | 42,50 | 42,50 | 40,80 | 40,90 | -1,21% | 990,00 |
| 27.02.2024 | 42,30 | 42,50 | 40,60 | 41,40 | -0,72% | - |
| 26.02.2024 | 42,90 | 44,70 | 41,40 | 41,70 | -1,18% | 1.763,00 |
| 23.02.2024 | 42,30 | 43,00 | 41,50 | 42,20 | 1,44% | - |
| 22.02.2024 | 40,80 | 41,60 | 40,80 | 41,60 | 0,00% | 4.200,00 |
| 21.02.2024 | 43,80 | 43,80 | 40,00 | 41,60 | -3,03% | 156,00 |
| 20.02.2024 | 42,90 | 44,30 | 42,50 | 42,90 | -0,23% | 4.900,00 |
| 19.02.2024 | 46,00 | 47,50 | 43,00 | 43,00 | 1,18% | 100,00 |
| 16.02.2024 | 41,90 | 43,60 | 41,90 | 42,50 | 3,66% | 45,00 |
| 15.02.2024 | 40,60 | 43,30 | 39,20 | 41,00 | -0,73% | - |
| 14.02.2024 | 39,00 | 41,60 | 37,70 | 41,30 | 4,82% | 1.505,00 |
| 13.02.2024 | 46,20 | 46,20 | 38,80 | 39,40 | -13,79% | 3.383,00 |
| 12.02.2024 | 51,00 | 51,00 | 43,00 | 45,70 | 0,44% | 2.488,00 |
| 09.02.2024 | 39,90 | 48,50 | 36,70 | 45,50 | 12,07% | 646,00 |
| 08.02.2024 | 34,70 | 40,60 | 34,20 | 40,60 | 16,67% | 515,00 |
| 07.02.2024 | 32,60 | 34,80 | 31,70 | 34,80 | 6,75% | 195,00 |
| 06.02.2024 | 32,20 | 33,00 | 31,80 | 32,60 | 1,24% | 228,00 |
| 05.02.2024 | 31,70 | 34,70 | 31,00 | 32,20 | 0,31% | 3.740,00 |
| 02.02.2024 | 32,80 | 33,50 | 31,40 | 32,10 | -2,13% | 15,00 |
| 01.02.2024 | 33,00 | 34,10 | 30,50 | 32,80 | -0,61% | 3.275,00 |
| 31.01.2024 | 32,20 | 33,70 | 31,00 | 33,00 | 2,48% | - |
| 30.01.2024 | 33,20 | 33,80 | 31,50 | 32,20 | -3,01% | 355,00 |
| 29.01.2024 | 33,70 | 34,40 | 32,10 | 33,20 | -1,19% | 614,00 |
| 26.01.2024 | 34,80 | 35,90 | 32,70 | 33,60 | -4,27% | 100,00 |
| 25.01.2024 | 33,00 | 35,80 | 31,50 | 35,10 | 6,36% | - |
| 24.01.2024 | 31,80 | 34,70 | 30,90 | 33,00 | 3,77% | 1.200,00 |
| 23.01.2024 | 31,30 | 32,50 | 30,50 | 31,80 | 2,58% | 1.334,00 |
| 22.01.2024 | 30,90 | 31,80 | 30,40 | 31,00 | 1,31% | - |
| 19.01.2024 | 31,80 | 31,80 | 30,30 | 30,60 | -3,77% | - |
| 18.01.2024 | 30,40 | 31,80 | 29,90 | 31,80 | 5,65% | 4.000,00 |
| 17.01.2024 | 30,80 | 31,00 | 29,90 | 30,10 | -2,59% | 1.050,00 |
| 16.01.2024 | 30,80 | 31,80 | 29,90 | 30,90 | 0,32% | - |
| 15.01.2024 | 30,80 | 31,70 | 29,80 | 30,80 | 0,00% | 1.085,00 |
| 12.01.2024 | 31,20 | 31,60 | 30,00 | 30,80 | -1,28% | - |
| 11.01.2024 | 31,20 | 32,30 | 30,50 | 31,20 | 0,00% | 180,00 |
| 10.01.2024 | 32,20 | 33,20 | 30,50 | 31,20 | -1,58% | 334,00 |
| 09.01.2024 | 31,00 | 34,30 | 30,10 | 31,70 | 2,26% | - |
| 08.01.2024 | 29,80 | 33,70 | 29,70 | 31,00 | 1,31% | 686,00 |
| 05.01.2024 | 30,50 | 31,00 | 29,70 | 30,60 | 0,66% | - |
| 04.01.2024 | 31,00 | 31,00 | 28,30 | 30,40 | -1,94% | - |
| 03.01.2024 | 31,00 | 31,40 | 30,10 | 31,00 | 0,00% | - |
| 02.01.2024 | 33,10 | 34,90 | 30,70 | 31,00 | 0,00% | 157,00 |
| 29.12.2023 | 31,50 | 31,50 | 30,60 | 31,00 | -1,27% | - |
| 28.12.2023 | 31,00 | 34,00 | 30,80 | 31,40 | 1,29% | 40,00 |
| 27.12.2023 | 30,60 | 34,50 | 30,50 | 31,00 | -1,90% | 1.980,00 |
| 22.12.2023 | 33,20 | 33,20 | 30,30 | 31,60 | -3,66% | 360,00 |