15,040€
-0,33%
Echtzeit-Aktienkurs PARADOX INTERAC.SK 0,005
Bid:
Ask:
Aktienkurse zur PARADOX INTERAC.SK 0,005 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,02 | 15,20 | 14,83 | 15,08 | -0,20% | - |
| 18.04.2024 | 15,27 | 15,35 | 14,89 | 15,11 | -1,05% | - |
| 17.04.2024 | 15,43 | 15,62 | 15,11 | 15,27 | -1,29% | - |
| 16.04.2024 | 15,38 | 15,51 | 15,12 | 15,47 | -0,13% | - |
| 15.04.2024 | 15,81 | 15,83 | 15,47 | 15,49 | -1,09% | 600,00 |
| 12.04.2024 | 15,82 | 16,19 | 15,64 | 15,66 | -1,45% | - |
| 11.04.2024 | 15,43 | 15,91 | 15,34 | 15,89 | 3,11% | - |
| 10.04.2024 | 16,04 | 16,09 | 15,37 | 15,41 | -3,66% | - |
| 09.04.2024 | 16,01 | 16,27 | 15,66 | 16,00 | -0,16% | - |
| 08.04.2024 | 15,79 | 16,14 | 15,70 | 16,02 | 1,65% | - |
| 05.04.2024 | 16,08 | 16,17 | 15,71 | 15,76 | -2,48% | - |
| 04.04.2024 | 15,77 | 16,30 | 15,77 | 16,16 | 2,21% | - |
| 03.04.2024 | 16,27 | 16,34 | 15,64 | 15,81 | -2,68% | - |
| 02.04.2024 | 16,24 | 16,51 | 16,23 | 16,25 | -0,37% | - |
| 28.03.2024 | 16,22 | 16,55 | 16,09 | 16,31 | 0,40% | - |
| 27.03.2024 | 16,33 | 16,50 | 16,16 | 16,24 | -0,55% | - |
| 26.03.2024 | 16,02 | 16,45 | 15,74 | 16,33 | 2,19% | - |
| 25.03.2024 | 15,88 | 16,03 | 15,51 | 15,98 | 0,69% | - |
| 22.03.2024 | 16,30 | 16,34 | 15,80 | 15,87 | -2,37% | - |
| 21.03.2024 | 16,28 | 16,45 | 16,18 | 16,26 | -0,06% | - |
| 20.03.2024 | 16,23 | 16,44 | 16,04 | 16,27 | 0,12% | - |
| 19.03.2024 | 16,26 | 16,44 | 16,03 | 16,25 | -0,21% | - |
| 18.03.2024 | 16,31 | 16,55 | 16,27 | 16,28 | -0,21% | - |
| 15.03.2024 | 16,31 | 16,57 | 16,13 | 16,32 | -0,18% | - |
| 14.03.2024 | 16,53 | 16,83 | 16,31 | 16,35 | -1,21% | - |
| 13.03.2024 | 16,75 | 16,75 | 16,28 | 16,55 | -1,19% | 80,00 |
| 12.03.2024 | 16,54 | 16,86 | 16,53 | 16,75 | 0,72% | - |
| 11.03.2024 | 16,54 | 16,65 | 16,29 | 16,63 | 0,00% | - |
| 08.03.2024 | 16,55 | 16,70 | 16,39 | 16,63 | 0,42% | - |
| 07.03.2024 | 16,63 | 16,68 | 16,23 | 16,56 | 0,06% | - |
| 06.03.2024 | 16,39 | 16,68 | 16,18 | 16,55 | 1,22% | 180,00 |
| 05.03.2024 | 16,48 | 16,76 | 16,32 | 16,35 | -1,21% | 100,00 |
| 04.03.2024 | 17,16 | 17,29 | 16,53 | 16,55 | -3,78% | - |
| 01.03.2024 | 17,18 | 17,26 | 16,96 | 17,20 | 0,38% | 125,00 |
| 29.02.2024 | 17,20 | 17,24 | 17,00 | 17,13 | -0,32% | - |
| 28.02.2024 | 17,25 | 17,38 | 17,01 | 17,19 | -1,07% | - |
| 27.02.2024 | 17,38 | 17,68 | 17,11 | 17,37 | -0,29% | - |
| 26.02.2024 | 17,90 | 17,97 | 17,33 | 17,42 | -2,65% | - |
| 23.02.2024 | 18,03 | 18,27 | 17,80 | 17,90 | -0,25% | - |
| 22.02.2024 | 17,79 | 18,18 | 17,78 | 17,94 | 0,79% | - |
| 21.02.2024 | 17,73 | 17,86 | 17,57 | 17,80 | 0,62% | - |
| 20.02.2024 | 17,83 | 17,91 | 17,62 | 17,69 | -0,87% | - |
| 19.02.2024 | 17,77 | 17,97 | 17,64 | 17,85 | 0,54% | - |
| 16.02.2024 | 17,48 | 17,91 | 17,48 | 17,75 | 1,40% | - |
| 15.02.2024 | 17,64 | 17,72 | 17,19 | 17,51 | -0,60% | - |
| 14.02.2024 | 17,40 | 17,87 | 17,20 | 17,61 | 1,50% | - |
| 13.02.2024 | 18,09 | 18,13 | 17,17 | 17,35 | -3,85% | - |
| 12.02.2024 | 17,64 | 18,42 | 17,54 | 18,05 | 2,41% | 110,00 |
| 09.02.2024 | 17,59 | 18,22 | 17,47 | 17,62 | 0,26% | - |
| 08.02.2024 | 17,12 | 17,63 | 17,11 | 17,58 | 2,15% | - |
| 07.02.2024 | 17,79 | 18,45 | 17,04 | 17,21 | -3,29% | - |
| 06.02.2024 | 17,00 | 18,03 | 16,99 | 17,79 | 4,92% | - |
| 05.02.2024 | 17,32 | 17,35 | 16,85 | 16,96 | -2,22% | - |
| 02.02.2024 | 17,51 | 17,74 | 17,12 | 17,34 | -1,37% | - |
| 01.02.2024 | 18,10 | 18,20 | 17,34 | 17,58 | -3,62% | - |
| 31.01.2024 | 17,66 | 18,32 | 17,57 | 18,24 | 3,52% | - |
| 30.01.2024 | 17,43 | 17,69 | 17,28 | 17,62 | 1,18% | - |
| 29.01.2024 | 17,59 | 17,60 | 17,00 | 17,42 | -0,99% | - |
| 26.01.2024 | 17,46 | 17,71 | 17,46 | 17,59 | 0,40% | 5,00 |
| 25.01.2024 | 17,36 | 17,58 | 17,26 | 17,52 | 1,07% | 45,00 |
| 24.01.2024 | 17,40 | 17,66 | 17,27 | 17,34 | -0,37% | - |
| 23.01.2024 | 17,62 | 17,66 | 17,39 | 17,40 | -1,33% | - |
| 22.01.2024 | 17,84 | 17,85 | 17,31 | 17,64 | -1,09% | 2.020,00 |
| 19.01.2024 | 17,96 | 18,49 | 17,73 | 17,83 | -1,27% | 800,00 |
| 18.01.2024 | 17,80 | 18,22 | 17,79 | 18,06 | 1,46% | 45,00 |
| 17.01.2024 | 18,01 | 18,02 | 17,65 | 17,80 | -1,11% | - |
| 16.01.2024 | 18,22 | 18,24 | 17,94 | 18,00 | -1,29% | - |
| 15.01.2024 | 18,57 | 18,69 | 18,13 | 18,24 | -2,04% | - |
| 12.01.2024 | 19,59 | 19,78 | 18,55 | 18,62 | -4,78% | - |
| 11.01.2024 | 19,96 | 20,14 | 19,12 | 19,55 | -2,18% | - |
| 10.01.2024 | 20,00 | 20,11 | 19,71 | 19,99 | 0,40% | - |
| 09.01.2024 | 19,87 | 20,04 | 19,64 | 19,91 | 0,20% | - |
| 08.01.2024 | 19,55 | 19,91 | 19,11 | 19,87 | 1,30% | - |
| 05.01.2024 | 19,72 | 19,80 | 19,25 | 19,61 | -0,46% | - |
| 04.01.2024 | 19,84 | 19,92 | 19,45 | 19,70 | -0,63% | 50,00 |
| 03.01.2024 | 20,25 | 20,29 | 19,45 | 19,83 | -2,05% | - |
| 02.01.2024 | 20,26 | 20,42 | 19,99 | 20,24 | 0,35% | - |
| 29.12.2023 | 19,94 | 20,23 | 19,87 | 20,17 | 0,72% | - |
| 28.12.2023 | 20,28 | 20,56 | 19,91 | 20,03 | -1,55% | - |
| 27.12.2023 | 20,62 | 20,84 | 20,22 | 20,34 | -1,60% | - |
| 22.12.2023 | 20,45 | 20,74 | 19,94 | 20,67 | 0,44% | 250,00 |
| 21.12.2023 | 20,38 | 20,58 | 20,02 | 20,58 | 0,78% | - |
| 20.12.2023 | 20,37 | 20,60 | 20,19 | 20,42 | -0,05% | - |
| 19.12.2023 | 20,42 | 20,70 | 20,00 | 20,43 | 0,84% | - |
| 18.12.2023 | 20,25 | 20,42 | 19,96 | 20,26 | -0,39% | - |
| 15.12.2023 | 20,14 | 20,47 | 19,98 | 20,34 | 0,54% | - |
| 14.12.2023 | 20,19 | 20,73 | 19,81 | 20,23 | 2,35% | - |
| 13.12.2023 | 19,33 | 19,81 | 19,23 | 19,77 | 2,01% | - |
| 12.12.2023 | 19,57 | 19,87 | 19,25 | 19,38 | -0,84% | - |
| 11.12.2023 | 19,41 | 19,63 | 19,12 | 19,54 | 0,44% | - |
| 08.12.2023 | 19,03 | 27,50 | 18,82 | 19,46 | 1,81% | - |
| 07.12.2023 | 18,93 | 19,20 | 18,49 | 19,11 | 1,49% | - |
| 06.12.2023 | 18,57 | 19,26 | 18,56 | 18,83 | 1,54% | - |
| 05.12.2023 | 18,27 | 18,65 | 18,25 | 18,55 | 1,09% | - |
| 04.12.2023 | 18,80 | 18,84 | 18,31 | 18,35 | -2,81% | - |
| 01.12.2023 | 18,37 | 18,89 | 18,32 | 18,88 | 2,92% | - |
| 30.11.2023 | 18,78 | 18,79 | 18,00 | 18,34 | -2,11% | - |
| 29.11.2023 | 18,67 | 18,99 | 18,65 | 18,74 | 0,54% | - |
| 28.11.2023 | 19,06 | 19,12 | 18,22 | 18,64 | -2,10% | - |
| 27.11.2023 | 19,11 | 19,45 | 18,84 | 19,04 | -0,57% | - |