Börse:
11,000€
-1,79%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd.
Bid:
10,900€
Ask:
11,100€
Aktienkurse zur Alpha Pro Tech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 11,30 | 11,60 | 10,90 | 11,10 | -0,89% | - |
| 25.01.2021 | 10,90 | 11,30 | 10,90 | 11,20 | 1,82% | 1.005,00 |
| 22.01.2021 | 11,70 | 12,00 | 10,90 | 11,00 | 0,00% | 4.412,00 |
| 21.01.2021 | 10,80 | 11,00 | 10,80 | 11,00 | 2,80% | 1.159,00 |
| 20.01.2021 | 10,50 | 10,70 | 10,50 | 10,70 | -2,73% | 487,00 |
| 19.01.2021 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 35,00 |
| 18.01.2021 | 10,30 | 11,00 | 10,30 | 11,00 | 7,84% | 2.630,00 |
| 15.01.2021 | 10,80 | 10,80 | 10,20 | 10,20 | 0,00% | 676,00 |
| 14.01.2021 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 13.01.2021 | 9,95 | 9,95 | 9,95 | 9,95 | 3,65% | 450,00 |
| 12.01.2021 | 9,50 | 9,60 | 9,50 | 9,60 | -1,54% | 150,00 |
| 11.01.2021 | 9,70 | 9,75 | 9,70 | 9,75 | 0,52% | 240,00 |
| 08.01.2021 | 9,85 | 9,95 | 9,70 | 9,70 | -1,52% | 1.754,00 |
| 07.01.2021 | 9,75 | 9,85 | 9,75 | 9,85 | -0,51% | 1.096,00 |
| 06.01.2021 | 9,75 | 9,90 | 9,75 | 9,90 | 0,00% | 243,00 |
| 05.01.2021 | 9,50 | 9,90 | 9,50 | 9,90 | 8,20% | 245,00 |
| 04.01.2021 | 9,25 | 9,25 | 9,15 | 9,15 | -1,08% | 1.528,00 |
| 30.12.2020 | 9,25 | 9,25 | 9,25 | 9,25 | -2,63% | 165,00 |
| 29.12.2020 | 9,85 | 9,85 | 9,50 | 9,50 | -2,56% | 459,00 |
| 28.12.2020 | 9,95 | 9,95 | 9,70 | 9,75 | -5,34% | 290,00 |
| 23.12.2020 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | 800,00 |
| 22.12.2020 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 21.12.2020 | 10,20 | 10,80 | 10,20 | 10,40 | 4,52% | 2.520,00 |
| 18.12.2020 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | 113,00 |
| 17.12.2020 | 9,75 | 9,90 | 9,75 | 9,90 | -2,94% | 115,00 |
| 16.12.2020 | 10,10 | 10,20 | 10,10 | 10,20 | 2,51% | 9,00 |
| 15.12.2020 | 9,95 | 9,95 | 9,95 | 9,95 | 4,74% | 1.687,00 |
| 14.12.2020 | 10,00 | 10,00 | 9,50 | 9,50 | -5,94% | 30,00 |
| 11.12.2020 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | 14,00 |
| 10.12.2020 | 10,20 | 10,20 | 10,00 | 10,10 | -0,98% | 425,00 |
| 09.12.2020 | 10,80 | 10,90 | 10,20 | 10,20 | -0,97% | 831,00 |
| 08.12.2020 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 07.12.2020 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 74,00 |
| 04.12.2020 | 10,30 | 10,40 | 10,20 | 10,20 | 0,00% | 126,00 |
| 03.12.2020 | 10,10 | 10,20 | 10,10 | 10,20 | -0,97% | 27,00 |
| 02.12.2020 | 10,40 | 10,40 | 10,30 | 10,30 | -3,74% | 304,00 |
| 01.12.2020 | 10,60 | 10,80 | 10,60 | 10,70 | 5,94% | 590,00 |
| 30.11.2020 | 9,90 | 10,10 | 9,90 | 10,10 | -1,94% | 511,00 |
| 27.11.2020 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 26.11.2020 | 10,00 | 10,20 | 10,00 | 10,20 | 3,55% | 540,00 |
| 25.11.2020 | 9,85 | 9,85 | 9,85 | 9,85 | -5,29% | - |
| 24.11.2020 | 10,50 | 10,50 | 10,10 | 10,40 | -2,80% | 1.820,00 |
| 23.11.2020 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 20.11.2020 | 10,60 | 10,80 | 10,60 | 10,80 | 3,85% | 1.275,00 |
| 19.11.2020 | 10,40 | 10,40 | 10,20 | 10,40 | -1,89% | 1.389,00 |
| 18.11.2020 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 17.11.2020 | 10,80 | 10,80 | 10,60 | 10,60 | -4,50% | 1.253,00 |
| 16.11.2020 | 11,40 | 11,60 | 11,10 | 11,10 | -5,93% | 1.404,00 |
| 13.11.2020 | 11,90 | 12,00 | 11,80 | 11,80 | 10,28% | 2.528,00 |
| 12.11.2020 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 4,00 |
| 11.11.2020 | 9,85 | 10,40 | 9,85 | 10,40 | 0,97% | 1.230,00 |
| 10.11.2020 | 10,10 | 10,60 | 10,10 | 10,30 | -3,74% | 2.410,00 |
| 09.11.2020 | 12,80 | 13,00 | 9,65 | 10,70 | -16,41% | 8.231,00 |
| 06.11.2020 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | - |
| 05.11.2020 | 12,70 | 13,40 | 12,50 | 13,40 | 5,51% | 2.450,00 |
| 04.11.2020 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 03.11.2020 | 13,00 | 13,30 | 13,00 | 13,30 | 6,40% | 980,00 |
| 02.11.2020 | 12,10 | 12,50 | 12,10 | 12,50 | -3,85% | 287,00 |
| 30.10.2020 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | 60,00 |
| 29.10.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | 90,00 |
| 28.10.2020 | 12,10 | 12,50 | 12,10 | 12,20 | -3,17% | 380,00 |
| 27.10.2020 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | 85,00 |
| 26.10.2020 | 12,50 | 12,70 | 12,50 | 12,50 | 1,63% | 1.050,00 |
| 23.10.2020 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | 19,00 |
| 22.10.2020 | 12,50 | 12,50 | 12,40 | 12,40 | -3,88% | 794,00 |
| 21.10.2020 | 13,10 | 13,10 | 12,90 | 12,90 | -5,15% | 728,00 |
| 20.10.2020 | 13,50 | 13,80 | 13,50 | 13,60 | -2,16% | 1.000,00 |
| 19.10.2020 | 12,40 | 13,90 | 12,40 | 13,90 | 11,20% | 100,00 |
| 16.10.2020 | 12,20 | 12,60 | 12,20 | 12,50 | 2,46% | 120,00 |
| 15.10.2020 | 12,50 | 12,80 | 12,20 | 12,20 | -3,17% | 1.630,00 |
| 14.10.2020 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 60,00 |
| 13.10.2020 | 12,50 | 12,50 | 12,50 | 12,50 | -5,30% | - |
| 12.10.2020 | 12,70 | 13,20 | 12,70 | 13,20 | 0,76% | 1.550,00 |
| 09.10.2020 | 13,10 | 13,30 | 13,10 | 13,10 | -3,68% | 290,00 |
| 08.10.2020 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | 35,00 |
| 07.10.2020 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | 315,00 |
| 06.10.2020 | 14,10 | 14,10 | 13,80 | 13,80 | 0,00% | 718,00 |
| 05.10.2020 | 13,90 | 13,90 | 13,80 | 13,80 | 2,99% | 504,00 |
| 02.10.2020 | 13,10 | 14,10 | 13,10 | 13,40 | 6,35% | 4.000,00 |
| 01.10.2020 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 30.09.2020 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 29.09.2020 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | 862,00 |
| 28.09.2020 | 12,00 | 12,30 | 12,00 | 12,30 | 5,13% | 800,00 |
| 25.09.2020 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 100,00 |
| 24.09.2020 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 23.09.2020 | 13,20 | 13,30 | 12,50 | 12,50 | -2,34% | 480,00 |
| 22.09.2020 | 11,70 | 12,80 | 11,70 | 12,80 | 8,47% | 271,00 |
| 21.09.2020 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | 500,00 |
| 18.09.2020 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 17.09.2020 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 854,00 |
| 16.09.2020 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | 500,00 |
| 15.09.2020 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | 832,00 |
| 14.09.2020 | 11,90 | 12,00 | 11,90 | 12,00 | 9,09% | 645,00 |
| 11.09.2020 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 10.09.2020 | 11,00 | 11,10 | 11,00 | 11,10 | 3,74% | 960,00 |
| 09.09.2020 | 11,10 | 11,40 | 10,70 | 10,70 | -7,36% | - |
| 08.09.2020 | 10,85 | 11,65 | 10,35 | 11,55 | 7,94% | 300,00 |
| 07.09.2020 | 10,90 | 11,10 | 10,70 | 10,70 | -3,60% | 1.250,00 |
| 04.09.2020 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 03.09.2020 | 11,30 | 11,40 | 11,00 | 11,00 | -4,35% | 1.580,00 |