32,250€
-0,15%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 32,35 | 32,35 | 32,25 | 32,25 | -0,15% | - |
| 08.05.2024 | 32,10 | 32,40 | 32,00 | 32,30 | 0,31% | 430,00 |
| 07.05.2024 | 32,40 | 32,40 | 32,10 | 32,20 | -0,62% | 762,00 |
| 06.05.2024 | 31,70 | 32,40 | 31,70 | 32,40 | 1,89% | 535,00 |
| 03.05.2024 | 33,00 | 33,00 | 31,80 | 31,80 | -1,55% | 1.006,00 |
| 02.05.2024 | 32,80 | 33,30 | 32,00 | 32,30 | -1,52% | 908,00 |
| 30.04.2024 | 32,60 | 33,40 | 32,60 | 32,80 | 2,50% | 422,00 |
| 29.04.2024 | 32,40 | 32,90 | 31,00 | 32,00 | 0,31% | 1.777,00 |
| 26.04.2024 | 32,00 | 32,70 | 31,50 | 31,90 | -0,62% | 1.161,00 |
| 25.04.2024 | 32,00 | 32,10 | 31,50 | 32,10 | -0,31% | 739,00 |
| 24.04.2024 | 33,00 | 33,10 | 32,00 | 32,20 | -1,23% | 1.066,00 |
| 23.04.2024 | 33,10 | 33,10 | 32,40 | 32,60 | 0,62% | 599,00 |
| 22.04.2024 | 32,60 | 32,90 | 31,60 | 32,40 | 1,25% | 2.505,00 |
| 19.04.2024 | 31,60 | 32,00 | 31,50 | 32,00 | 0,00% | 471,00 |
| 18.04.2024 | 31,70 | 32,40 | 31,60 | 32,00 | 0,00% | 311,00 |
| 17.04.2024 | 31,90 | 32,20 | 31,00 | 32,00 | -0,62% | 1.335,00 |
| 16.04.2024 | 31,30 | 32,60 | 31,30 | 32,20 | 3,21% | 574,00 |
| 15.04.2024 | 32,90 | 34,30 | 31,20 | 31,20 | -4,29% | 1.112,00 |
| 12.04.2024 | 33,40 | 34,00 | 32,20 | 32,60 | -2,40% | 884,00 |
| 11.04.2024 | 35,00 | 35,00 | 31,00 | 33,40 | -5,65% | 2.886,00 |
| 10.04.2024 | 33,00 | 35,40 | 32,80 | 35,40 | 7,27% | 1.394,00 |
| 09.04.2024 | 32,80 | 33,20 | 32,20 | 33,00 | 0,00% | 1.741,00 |
| 08.04.2024 | 32,30 | 33,50 | 32,30 | 33,00 | 2,48% | 750,00 |
| 05.04.2024 | 33,90 | 33,90 | 32,20 | 32,20 | -4,45% | 1.397,00 |
| 04.04.2024 | 34,80 | 34,80 | 33,10 | 33,70 | -1,46% | 897,00 |
| 03.04.2024 | 34,30 | 34,70 | 33,80 | 34,20 | -0,29% | 943,00 |
| 02.04.2024 | 34,00 | 34,60 | 34,00 | 34,30 | -1,44% | 1.368,00 |
| 28.03.2024 | 35,00 | 36,40 | 34,00 | 34,80 | 0,58% | 4.550,00 |
| 27.03.2024 | 35,00 | 35,20 | 34,00 | 34,60 | 0,58% | 612,00 |
| 26.03.2024 | 35,20 | 36,00 | 34,20 | 34,40 | 0,00% | 3.019,00 |
| 25.03.2024 | 35,80 | 35,80 | 34,40 | 34,40 | -2,27% | 988,00 |
| 22.03.2024 | 34,20 | 36,40 | 34,20 | 35,20 | 4,14% | 2.775,00 |
| 21.03.2024 | 34,00 | 34,40 | 33,00 | 33,80 | 1,20% | 2.999,00 |
| 20.03.2024 | 34,00 | 34,60 | 33,20 | 33,40 | -0,60% | 1.723,00 |
| 19.03.2024 | 36,00 | 36,60 | 33,20 | 33,60 | -5,08% | 3.493,00 |
| 18.03.2024 | 37,00 | 37,60 | 35,40 | 35,40 | -2,75% | 737,00 |
| 15.03.2024 | 39,60 | 39,60 | 35,80 | 36,40 | -7,14% | 3.930,00 |
| 14.03.2024 | 39,00 | 40,20 | 39,00 | 39,20 | 1,55% | 727,00 |
| 13.03.2024 | 40,00 | 40,20 | 38,20 | 38,60 | -3,98% | 829,00 |
| 12.03.2024 | 40,80 | 40,80 | 40,00 | 40,20 | -1,47% | 609,00 |
| 11.03.2024 | 41,40 | 42,00 | 40,00 | 40,80 | -2,39% | 1.017,00 |
| 08.03.2024 | 41,40 | 42,60 | 41,40 | 41,80 | -0,48% | 473,00 |
| 07.03.2024 | 40,40 | 42,20 | 40,40 | 42,00 | 3,96% | 819,00 |
| 06.03.2024 | 41,80 | 42,00 | 40,40 | 40,40 | -1,94% | 975,00 |
| 05.03.2024 | 42,00 | 43,00 | 40,60 | 41,20 | -1,44% | 5.030,00 |
| 04.03.2024 | 42,00 | 42,80 | 41,40 | 41,80 | 0,97% | 3.279,00 |
| 01.03.2024 | 42,20 | 42,20 | 40,80 | 41,40 | -2,36% | 738,00 |
| 29.02.2024 | 41,40 | 43,00 | 41,00 | 42,40 | 3,92% | 1.894,00 |
| 28.02.2024 | 41,80 | 42,00 | 40,80 | 40,80 | -0,97% | 652,00 |
| 27.02.2024 | 42,00 | 42,80 | 41,00 | 41,20 | -0,96% | 804,00 |
| 26.02.2024 | 42,20 | 43,80 | 41,60 | 41,60 | -1,42% | 721,00 |
| 23.02.2024 | 42,00 | 43,80 | 41,40 | 42,20 | 1,93% | 627,00 |
| 22.02.2024 | 41,80 | 42,00 | 41,00 | 41,40 | 1,97% | 493,00 |
| 21.02.2024 | 43,80 | 44,20 | 40,00 | 40,60 | -6,88% | 1.685,00 |
| 20.02.2024 | 44,00 | 45,00 | 43,20 | 43,60 | 0,00% | 1.067,00 |
| 19.02.2024 | 44,00 | 47,20 | 43,00 | 43,60 | 0,00% | 1.421,00 |
| 16.02.2024 | 43,00 | 44,00 | 42,80 | 43,60 | 2,83% | 978,00 |
| 15.02.2024 | 41,40 | 44,00 | 41,40 | 42,40 | 2,91% | 1.172,00 |
| 14.02.2024 | 40,00 | 42,80 | 39,60 | 41,20 | 4,04% | 1.597,00 |
| 13.02.2024 | 45,20 | 45,20 | 39,00 | 39,60 | -16,81% | 3.161,00 |
| 12.02.2024 | 45,80 | 50,00 | 43,20 | 47,60 | 6,25% | 7.124,00 |
| 09.02.2024 | 40,40 | 49,00 | 39,60 | 44,80 | 13,13% | 8.795,00 |
| 08.02.2024 | 35,20 | 39,80 | 34,60 | 39,60 | 13,79% | 3.976,00 |
| 07.02.2024 | 33,40 | 34,80 | 33,00 | 34,80 | 5,45% | 984,00 |
| 06.02.2024 | 32,60 | 33,40 | 32,60 | 33,00 | 0,61% | 517,00 |
| 05.02.2024 | 33,20 | 34,00 | 32,20 | 32,80 | 0,61% | 825,00 |
| 02.02.2024 | 32,80 | 33,80 | 32,20 | 32,60 | -1,81% | 498,00 |
| 01.02.2024 | 33,60 | 34,00 | 33,00 | 33,20 | -1,19% | 522,00 |
| 31.01.2024 | 32,20 | 34,20 | 32,20 | 33,60 | 3,07% | 508,00 |
| 30.01.2024 | 34,20 | 34,20 | 32,60 | 32,60 | -2,98% | 371,00 |
| 29.01.2024 | 34,80 | 34,80 | 33,40 | 33,60 | -1,75% | 609,00 |
| 26.01.2024 | 35,80 | 35,80 | 34,20 | 34,20 | -3,39% | 897,00 |
| 25.01.2024 | 34,00 | 35,60 | 34,00 | 35,40 | 7,27% | 2.474,00 |
| 24.01.2024 | 33,00 | 35,20 | 33,00 | 33,00 | 2,48% | 2.474,00 |
| 23.01.2024 | 31,80 | 32,40 | 31,80 | 32,20 | 3,21% | 1.681,00 |
| 22.01.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 1,96% | 1.143,00 |
| 19.01.2024 | 31,00 | 31,00 | 30,20 | 30,60 | 0,00% | 502,00 |
| 18.01.2024 | 30,00 | 31,00 | 30,00 | 30,60 | 0,00% | 742,00 |
| 17.01.2024 | 30,80 | 30,80 | 30,00 | 30,60 | 0,00% | 740,00 |
| 16.01.2024 | 31,60 | 32,20 | 30,60 | 30,60 | -2,55% | 1.568,00 |
| 15.01.2024 | 32,00 | 32,00 | 30,80 | 31,40 | 0,64% | 703,00 |
| 12.01.2024 | 32,00 | 32,00 | 30,80 | 31,20 | -1,89% | 895,00 |
| 11.01.2024 | 31,80 | 32,20 | 31,00 | 31,80 | 0,00% | 414,00 |
| 10.01.2024 | 32,00 | 32,00 | 30,80 | 31,80 | -3,05% | 1.124,00 |
| 09.01.2024 | 31,40 | 33,20 | 31,20 | 32,80 | 3,80% | 2.420,00 |
| 08.01.2024 | 32,00 | 32,60 | 31,00 | 31,60 | 1,94% | 1.082,00 |
| 05.01.2024 | 31,40 | 31,40 | 30,60 | 31,00 | -0,64% | 410,00 |
| 04.01.2024 | 31,00 | 31,80 | 30,00 | 31,20 | -0,64% | 884,00 |
| 03.01.2024 | 31,20 | 31,40 | 30,40 | 31,40 | 0,00% | 2.499,00 |
| 02.01.2024 | 32,00 | 32,40 | 31,00 | 31,40 | -0,63% | 1.071,00 |
| 29.12.2023 | 31,20 | 32,00 | 31,00 | 31,60 | -0,63% | 327,00 |
| 28.12.2023 | 31,20 | 33,00 | 31,20 | 31,80 | 2,58% | 1.608,00 |
| 27.12.2023 | 32,00 | 32,80 | 31,00 | 31,00 | -3,13% | 2.537,00 |
| 22.12.2023 | 32,60 | 32,60 | 31,60 | 32,00 | -3,61% | 937,00 |
| 21.12.2023 | 33,80 | 34,80 | 32,60 | 33,20 | -1,19% | 1.501,00 |
| 20.12.2023 | 33,60 | 35,00 | 33,00 | 33,60 | 0,60% | 2.835,00 |
| 19.12.2023 | 33,00 | 34,00 | 33,00 | 33,40 | 2,45% | 1.218,00 |
| 18.12.2023 | 35,80 | 35,80 | 32,40 | 32,60 | -7,91% | 1.240,00 |
| 15.12.2023 | 35,00 | 35,80 | 34,00 | 35,40 | -1,12% | 2.045,00 |
| 14.12.2023 | 36,20 | 36,20 | 35,00 | 35,80 | -3,24% | 1.268,00 |