Börse:
47,382$
-1,47%
Echtzeit-Aktienkurs Pentair Ltd.
Bid:
46,882$
Ask:
47,882$
Aktienkurse zur Pentair Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 49,74 | 50,01 | 47,79 | 48,09 | -4,90% | 1.393.512,00 |
| 17.05.2022 | 50,40 | 50,59 | 49,56 | 50,57 | 1,91% | 635.096,00 |
| 16.05.2022 | 49,61 | 49,88 | 48,46 | 49,62 | -0,80% | 1.053.585,00 |
| 13.05.2022 | 50,04 | 50,74 | 49,35 | 50,02 | 1,11% | 797.900,00 |
| 12.05.2022 | 48,43 | 49,55 | 48,24 | 49,47 | 1,62% | 1.494.116,00 |
| 11.05.2022 | 48,92 | 49,88 | 48,43 | 48,68 | -1,00% | 1.413.551,00 |
| 10.05.2022 | 51,52 | 51,83 | 48,66 | 49,17 | -3,95% | 1.841.157,00 |
| 09.05.2022 | 49,77 | 52,06 | 49,66 | 51,19 | 1,41% | 1.790.204,00 |
| 06.05.2022 | 51,06 | 51,21 | 49,31 | 50,48 | -1,89% | 1.625.618,00 |
| 05.05.2022 | 53,10 | 53,49 | 50,97 | 51,45 | -4,35% | 1.398.276,00 |
| 04.05.2022 | 52,50 | 54,03 | 51,85 | 53,79 | 2,36% | 1.452.281,00 |
| 03.05.2022 | 51,58 | 52,94 | 51,45 | 52,55 | 1,90% | 1.483.865,00 |
| 02.05.2022 | 50,66 | 52,02 | 50,49 | 51,57 | 1,62% | 1.518.262,00 |
| 29.04.2022 | 52,83 | 53,52 | 50,53 | 50,75 | -4,28% | 4.488.591,00 |
| 28.04.2022 | 52,19 | 53,39 | 52,01 | 53,02 | 1,98% | 1.917.016,00 |
| 27.04.2022 | 51,65 | 52,57 | 51,61 | 51,99 | 0,60% | 1.702.520,00 |
| 26.04.2022 | 52,31 | 53,22 | 51,68 | 51,68 | -2,07% | 1.669.587,00 |
| 25.04.2022 | 52,50 | 52,96 | 51,12 | 52,77 | 0,17% | 1.887.462,00 |
| 22.04.2022 | 53,09 | 53,86 | 52,53 | 52,68 | -1,33% | 2.047.675,00 |
| 21.04.2022 | 54,11 | 54,83 | 52,66 | 53,39 | -1,71% | 3.199.202,00 |
| 20.04.2022 | 54,27 | 54,66 | 53,84 | 54,32 | 1,31% | 1.531.645,00 |
| 19.04.2022 | 52,07 | 53,83 | 52,07 | 53,62 | 3,65% | 1.307.565,00 |
| 18.04.2022 | 52,07 | 52,45 | 51,03 | 51,73 | -1,34% | 1.138.488,00 |
| 14.04.2022 | 53,38 | 53,76 | 52,36 | 52,43 | -1,00% | 1.436.162,00 |
| 13.04.2022 | 52,46 | 53,26 | 52,46 | 52,96 | 0,65% | 1.545.803,00 |
| 12.04.2022 | 52,82 | 53,53 | 52,48 | 52,62 | 0,11% | 1.556.501,00 |
| 11.04.2022 | 53,61 | 54,42 | 52,45 | 52,56 | -1,31% | 1.291.557,00 |
| 08.04.2022 | 53,29 | 53,90 | 52,75 | 53,26 | 0,08% | 1.793.083,00 |
| 07.04.2022 | 52,66 | 53,45 | 52,16 | 53,22 | 0,80% | 1.411.181,00 |
| 06.04.2022 | 53,12 | 53,24 | 52,13 | 52,80 | -2,04% | 2.350.867,00 |
| 05.04.2022 | 54,68 | 55,08 | 53,70 | 53,90 | -1,62% | 1.524.271,00 |
| 04.04.2022 | 54,68 | 55,14 | 54,43 | 54,79 | -0,16% | 994.901,00 |
| 01.04.2022 | 54,52 | 55,13 | 54,27 | 54,88 | 1,24% | 1.489.277,00 |
| 31.03.2022 | 55,98 | 56,54 | 54,20 | 54,21 | -3,92% | 1.495.584,00 |
| 30.03.2022 | 56,51 | 56,83 | 56,14 | 56,42 | -0,76% | 858.047,00 |
| 29.03.2022 | 56,52 | 57,45 | 56,20 | 56,85 | 2,41% | 1.005.873,00 |
| 28.03.2022 | 55,40 | 55,78 | 54,88 | 55,51 | 0,07% | 940.368,00 |
| 25.03.2022 | 55,79 | 56,10 | 54,98 | 55,47 | 0,07% | 1.850.419,00 |
| 24.03.2022 | 56,67 | 56,67 | 54,94 | 55,43 | -1,56% | 1.076.467,00 |
| 23.03.2022 | 57,01 | 57,47 | 56,20 | 56,31 | -1,86% | 2.164.120,00 |
| 22.03.2022 | 57,25 | 57,53 | 56,76 | 57,38 | 0,93% | 1.414.417,00 |
| 21.03.2022 | 57,04 | 57,72 | 56,52 | 56,85 | -0,65% | 971.388,00 |
| 18.03.2022 | 57,19 | 57,58 | 56,01 | 57,22 | 0,47% | 3.581.675,00 |
| 17.03.2022 | 56,23 | 57,25 | 56,15 | 56,95 | 0,21% | 1.789.453,00 |
| 16.03.2022 | 55,46 | 57,85 | 55,46 | 56,83 | 3,63% | 1.963.163,00 |
| 15.03.2022 | 54,31 | 55,08 | 54,22 | 54,84 | 1,56% | 1.774.108,00 |
| 14.03.2022 | 54,24 | 54,79 | 53,68 | 54,00 | 0,37% | 1.390.532,00 |
| 11.03.2022 | 55,28 | 55,47 | 53,64 | 53,80 | -1,56% | 1.367.863,00 |
| 10.03.2022 | 54,56 | 55,13 | 54,30 | 54,65 | -1,57% | 1.218.119,00 |
| 09.03.2022 | 55,33 | 56,25 | 54,98 | 55,52 | 3,43% | 1.396.983,00 |
| 08.03.2022 | 54,71 | 55,54 | 53,63 | 53,68 | -1,56% | 1.695.705,00 |
| 07.03.2022 | 56,37 | 56,56 | 54,50 | 54,53 | -3,61% | 1.227.277,00 |
| 04.03.2022 | 58,44 | 58,44 | 56,41 | 56,57 | -3,58% | 1.421.980,00 |
| 03.03.2022 | 58,59 | 58,89 | 56,72 | 58,67 | 2,21% | 1.569.854,00 |
| 02.03.2022 | 56,60 | 57,98 | 56,59 | 57,40 | 2,43% | 769.265,00 |
| 01.03.2022 | 57,84 | 57,84 | 55,75 | 56,04 | -3,23% | 1.015.883,00 |
| 28.02.2022 | 57,96 | 58,41 | 57,04 | 57,91 | -0,77% | 1.660.209,00 |
| 25.02.2022 | 57,43 | 58,38 | 56,46 | 58,36 | 1,48% | 1.473.184,00 |
| 24.02.2022 | 54,53 | 57,78 | 54,10 | 57,51 | 3,21% | 2.102.971,00 |
| 23.02.2022 | 56,89 | 57,07 | 55,66 | 55,72 | -1,15% | 1.079.945,00 |
| 22.02.2022 | 57,70 | 58,33 | 56,02 | 56,37 | -2,49% | 1.011.567,00 |
| 18.02.2022 | 57,58 | 58,00 | 57,26 | 57,81 | 0,33% | 1.304.914,00 |
| 17.02.2022 | 59,05 | 59,21 | 57,46 | 57,62 | -2,78% | 1.567.313,00 |
| 16.02.2022 | 59,31 | 59,68 | 58,65 | 59,27 | -0,52% | 765.447,00 |
| 15.02.2022 | 60,05 | 60,61 | 59,16 | 59,58 | 1,05% | 738.707,00 |
| 14.02.2022 | 58,71 | 59,24 | 58,10 | 58,96 | 0,53% | 984.245,00 |
| 11.02.2022 | 60,43 | 60,74 | 58,08 | 58,65 | -2,53% | 906.470,00 |
| 10.02.2022 | 61,09 | 61,95 | 59,67 | 60,17 | -3,39% | 1.045.520,00 |
| 09.02.2022 | 61,79 | 62,53 | 61,79 | 62,28 | 1,86% | 839.093,00 |
| 08.02.2022 | 60,26 | 61,45 | 59,98 | 61,14 | 1,65% | 994.476,00 |
| 07.02.2022 | 59,96 | 60,82 | 59,49 | 60,15 | 0,57% | 1.069.463,00 |
| 04.02.2022 | 61,01 | 61,44 | 59,20 | 59,81 | -2,43% | 1.433.419,00 |
| 03.02.2022 | 61,80 | 62,63 | 61,25 | 61,30 | -1,61% | 1.061.567,00 |
| 02.02.2022 | 63,34 | 63,87 | 61,80 | 62,30 | -1,78% | 3.008.485,00 |
| 01.02.2022 | 63,63 | 64,98 | 61,50 | 63,43 | -0,42% | 2.233.830,00 |
| 31.01.2022 | 62,91 | 63,96 | 62,69 | 63,70 | 0,87% | 2.719.280,00 |
| 28.01.2022 | 61,24 | 63,24 | 60,70 | 63,15 | 2,83% | 1.772.185,00 |
| 27.01.2022 | 63,10 | 63,53 | 60,94 | 61,41 | -1,48% | 1.462.209,00 |
| 26.01.2022 | 64,53 | 65,45 | 61,91 | 62,33 | -2,01% | 1.584.118,00 |
| 25.01.2022 | 64,10 | 64,40 | 62,50 | 63,61 | -2,54% | 1.237.308,00 |
| 24.01.2022 | 63,01 | 65,30 | 62,25 | 65,27 | 1,45% | 2.540.996,00 |
| 21.01.2022 | 64,13 | 65,52 | 63,61 | 64,34 | -0,20% | 1.168.428,00 |
| 20.01.2022 | 66,56 | 66,77 | 64,29 | 64,47 | -2,76% | 1.287.637,00 |
| 19.01.2022 | 67,20 | 67,88 | 65,80 | 66,30 | -0,78% | 1.218.673,00 |
| 18.01.2022 | 65,58 | 67,25 | 64,38 | 66,82 | 1,07% | 1.833.348,00 |
| 14.01.2022 | 67,65 | 68,03 | 65,55 | 66,11 | -3,74% | 1.855.508,00 |
| 13.01.2022 | 69,83 | 70,08 | 68,30 | 68,68 | -1,32% | 1.055.157,00 |
| 12.01.2022 | 70,62 | 71,40 | 69,45 | 69,60 | -0,54% | 1.012.473,00 |
| 11.01.2022 | 69,51 | 70,04 | 68,64 | 69,98 | 0,68% | 1.279.803,00 |
| 10.01.2022 | 68,85 | 69,57 | 67,81 | 69,51 | 0,16% | 1.358.631,00 |
| 07.01.2022 | 69,40 | 69,85 | 68,73 | 69,40 | -0,03% | 2.110.696,00 |
| 06.01.2022 | 70,38 | 71,05 | 69,40 | 69,42 | -1,38% | 1.360.742,00 |
| 05.01.2022 | 72,09 | 72,75 | 70,30 | 70,39 | -2,05% | 912.631,00 |
| 04.01.2022 | 71,09 | 72,18 | 70,86 | 71,86 | 1,23% | 863.322,00 |
| 03.01.2022 | 73,03 | 73,49 | 70,45 | 70,99 | -2,79% | 824.836,00 |
| 31.12.2021 | 72,15 | 73,35 | 72,15 | 73,03 | 0,98% | 873.983,00 |
| 30.12.2021 | 73,36 | 73,59 | 72,25 | 72,32 | -1,42% | 499.751,00 |
| 29.12.2021 | 72,92 | 73,62 | 72,74 | 73,36 | 0,74% | 516.752,00 |
| 28.12.2021 | 72,57 | 72,98 | 72,15 | 72,82 | 0,14% | 671.837,00 |
| 27.12.2021 | 71,57 | 72,75 | 71,28 | 72,72 | 2,11% | 558.837,00 |