Börse:
6,765€
1,96%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd.
Bid:
6,700€
Ask:
6,830€
Aktienkurse zur Alpha Pro Tech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 6,67 | 6,84 | 6,37 | 6,78 | 1,96% | - |
| 13.05.2021 | 7,04 | 7,06 | 6,54 | 6,65 | -8,09% | - |
| 12.05.2021 | 7,13 | 7,29 | 7,03 | 7,23 | 0,56% | 280,00 |
| 11.05.2021 | 7,18 | 7,25 | 6,85 | 7,19 | -1,10% | 2.209,00 |
| 10.05.2021 | 7,03 | 7,27 | 6,83 | 7,27 | 2,61% | 2.363,00 |
| 07.05.2021 | 6,49 | 7,22 | 6,49 | 7,09 | 8,50% | 525,00 |
| 06.05.2021 | 7,12 | 7,20 | 6,48 | 6,53 | -9,93% | 1.250,00 |
| 05.05.2021 | 7,24 | 7,34 | 7,10 | 7,25 | 0,83% | - |
| 04.05.2021 | 7,29 | 7,41 | 7,02 | 7,19 | -2,04% | - |
| 03.05.2021 | 7,45 | 7,50 | 7,23 | 7,34 | -2,20% | 170,00 |
| 30.04.2021 | 7,69 | 7,75 | 7,50 | 7,51 | -2,47% | 165,00 |
| 29.04.2021 | 7,79 | 7,88 | 7,70 | 7,70 | -1,16% | - |
| 28.04.2021 | 7,90 | 8,11 | 7,75 | 7,79 | -2,50% | 1.350,00 |
| 27.04.2021 | 8,64 | 8,69 | 7,98 | 7,99 | -5,22% | 158,00 |
| 26.04.2021 | 8,30 | 8,52 | 8,29 | 8,43 | 0,06% | - |
| 23.04.2021 | 8,36 | 8,47 | 8,26 | 8,42 | 1,08% | - |
| 22.04.2021 | 8,23 | 8,49 | 8,14 | 8,33 | 0,97% | - |
| 21.04.2021 | 7,96 | 8,28 | 7,81 | 8,25 | 2,42% | - |
| 20.04.2021 | 7,88 | 8,06 | 7,78 | 8,06 | 3,07% | 800,00 |
| 19.04.2021 | 8,13 | 8,17 | 7,77 | 7,82 | -3,10% | 270,00 |
| 16.04.2021 | 7,85 | 8,07 | 7,77 | 8,07 | 2,09% | 250,00 |
| 15.04.2021 | 7,86 | 7,95 | 7,86 | 7,90 | -0,38% | 225,00 |
| 14.04.2021 | 8,02 | 8,04 | 7,92 | 7,93 | -0,06% | 205,00 |
| 13.04.2021 | 7,77 | 8,11 | 7,77 | 7,94 | 2,59% | 350,00 |
| 12.04.2021 | 7,94 | 8,06 | 7,72 | 7,74 | -1,28% | 1.840,00 |
| 09.04.2021 | 8,07 | 8,36 | 7,81 | 7,84 | -2,61% | - |
| 08.04.2021 | 8,01 | 8,26 | 7,98 | 8,05 | 0,25% | 1.611,00 |
| 07.04.2021 | 8,33 | 8,40 | 8,03 | 8,03 | -4,52% | 1.059,00 |
| 06.04.2021 | 8,18 | 8,53 | 8,10 | 8,41 | 1,27% | 360,00 |
| 01.04.2021 | 8,24 | 8,48 | 8,19 | 8,30 | -1,48% | - |
| 31.03.2021 | 8,00 | 8,58 | 8,00 | 8,43 | 5,64% | - |
| 30.03.2021 | 8,03 | 8,23 | 7,83 | 7,98 | 1,27% | 2,00 |
| 29.03.2021 | 8,05 | 8,28 | 7,88 | 7,88 | -2,48% | - |
| 26.03.2021 | 8,40 | 8,53 | 7,93 | 8,08 | -3,00% | 27,00 |
| 25.03.2021 | 8,50 | 8,80 | 8,18 | 8,33 | -6,20% | 200,00 |
| 24.03.2021 | 8,53 | 8,93 | 8,38 | 8,88 | 2,60% | 16.240,00 |
| 23.03.2021 | 8,75 | 8,93 | 8,65 | 8,65 | -3,08% | - |
| 22.03.2021 | 8,95 | 9,28 | 8,78 | 8,93 | -4,80% | 25,00 |
| 19.03.2021 | 9,25 | 9,63 | 9,23 | 9,38 | -0,53% | 1.391,00 |
| 18.03.2021 | 9,00 | 9,48 | 8,88 | 9,43 | 3,86% | 3.200,00 |
| 17.03.2021 | 9,15 | 9,23 | 8,73 | 9,08 | -1,09% | 500,00 |
| 16.03.2021 | 9,38 | 9,83 | 9,03 | 9,18 | -2,65% | 1.260,00 |
| 15.03.2021 | 8,65 | 9,53 | 8,65 | 9,43 | 8,65% | 1.466,00 |
| 12.03.2021 | 8,78 | 8,88 | 8,48 | 8,68 | 1,17% | 100,00 |
| 11.03.2021 | 8,53 | 8,83 | 8,33 | 8,58 | 1,78% | 3,00 |
| 10.03.2021 | 8,93 | 9,18 | 8,38 | 8,43 | -3,71% | 3.250,00 |
| 09.03.2021 | 10,30 | 10,65 | 8,15 | 8,75 | -15,87% | 3.540,00 |
| 08.03.2021 | 10,50 | 10,80 | 10,30 | 10,40 | 2,46% | 1.012,00 |
| 05.03.2021 | 10,40 | 10,50 | 9,38 | 10,15 | -1,46% | 864,00 |
| 04.03.2021 | 10,80 | 10,90 | 10,05 | 10,30 | -4,63% | - |
| 03.03.2021 | 11,90 | 12,00 | 10,80 | 10,80 | -10,74% | - |
| 02.03.2021 | 12,10 | 12,40 | 12,00 | 12,10 | 0,83% | - |
| 01.03.2021 | 11,70 | 12,40 | 11,70 | 12,00 | 0,84% | 9,00 |
| 26.02.2021 | 11,85 | 12,40 | 11,20 | 11,90 | -1,65% | 960,00 |
| 25.02.2021 | 12,60 | 12,80 | 11,85 | 12,10 | -2,42% | 300,00 |
| 24.02.2021 | 11,60 | 12,70 | 11,60 | 12,40 | 5,08% | 1.270,00 |
| 23.02.2021 | 12,30 | 12,50 | 11,40 | 11,80 | -5,60% | 835,00 |
| 22.02.2021 | 12,60 | 12,80 | 12,50 | 12,50 | -3,85% | 330,00 |
| 19.02.2021 | 13,00 | 13,20 | 12,80 | 13,00 | -2,26% | 287,00 |
| 18.02.2021 | 13,60 | 13,90 | 12,80 | 13,30 | -3,62% | 130,00 |
| 17.02.2021 | 13,90 | 14,50 | 13,40 | 13,80 | -1,43% | 72,00 |
| 16.02.2021 | 14,90 | 15,10 | 13,80 | 14,00 | -6,04% | 640,00 |
| 15.02.2021 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 15,00 |
| 12.02.2021 | 15,80 | 15,95 | 14,80 | 14,90 | -4,79% | 1.164,00 |
| 11.02.2021 | 15,50 | 15,75 | 15,20 | 15,65 | -0,32% | 155,00 |
| 10.02.2021 | 15,85 | 16,80 | 14,10 | 15,70 | -2,79% | 1.625,00 |
| 09.02.2021 | 13,90 | 16,45 | 13,90 | 16,15 | 17,88% | 1.687,00 |
| 08.02.2021 | 13,60 | 14,00 | 13,20 | 13,70 | -4,20% | 1.651,00 |
| 05.02.2021 | 13,90 | 14,30 | 13,90 | 14,30 | 4,38% | 400,00 |
| 04.02.2021 | 13,90 | 14,60 | 13,70 | 13,70 | 3,79% | 1.457,00 |
| 03.02.2021 | 12,00 | 13,20 | 12,00 | 13,20 | 5,60% | 3.174,00 |
| 02.02.2021 | 12,30 | 12,50 | 12,20 | 12,50 | 0,81% | 508,00 |
| 01.02.2021 | 11,70 | 12,90 | 11,70 | 12,40 | 3,33% | 2.274,00 |
| 29.01.2021 | 11,60 | 12,00 | 11,60 | 12,00 | -4,76% | 1.812,00 |
| 28.01.2021 | 12,40 | 13,60 | 11,90 | 12,60 | -3,08% | 3.515,00 |
| 27.01.2021 | 11,30 | 13,10 | 11,30 | 13,00 | 15,04% | 4.119,00 |
| 26.01.2021 | 11,30 | 11,30 | 11,30 | 11,30 | 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 |