29,600€
2,07%
Echtzeit-Aktienkurs PDF Solutions Inc.
Bid:
Ask:
Aktienkurse zur PDF Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 29,00 | 29,70 | 28,80 | 29,50 | 1,72% | - |
| 02.05.2024 | 28,20 | 29,10 | 28,10 | 29,00 | 2,84% | - |
| 30.04.2024 | 29,10 | 29,20 | 28,10 | 28,20 | -3,42% | - |
| 29.04.2024 | 29,00 | 29,30 | 28,80 | 29,20 | 0,34% | - |
| 26.04.2024 | 28,20 | 29,30 | 28,10 | 29,10 | 3,56% | - |
| 25.04.2024 | 28,10 | 28,30 | 27,80 | 28,10 | -0,35% | - |
| 24.04.2024 | 28,20 | 28,80 | 28,00 | 28,20 | 0,36% | - |
| 23.04.2024 | 27,90 | 28,40 | 27,80 | 28,10 | 1,08% | - |
| 22.04.2024 | 27,90 | 28,30 | 27,40 | 27,80 | 0,00% | - |
| 19.04.2024 | 28,30 | 28,50 | 27,70 | 27,80 | -2,80% | - |
| 18.04.2024 | 29,50 | 29,80 | 28,40 | 28,60 | -2,72% | - |
| 17.04.2024 | 30,10 | 30,10 | 29,30 | 29,40 | -2,00% | - |
| 16.04.2024 | 29,80 | 30,20 | 29,40 | 30,00 | 0,67% | - |
| 15.04.2024 | 30,00 | 30,70 | 29,60 | 29,80 | -1,32% | - |
| 12.04.2024 | 31,00 | 31,20 | 30,00 | 30,20 | -2,58% | - |
| 11.04.2024 | 30,40 | 31,10 | 30,30 | 31,00 | 1,97% | - |
| 10.04.2024 | 30,60 | 30,60 | 29,50 | 30,40 | -0,65% | - |
| 09.04.2024 | 30,20 | 30,80 | 30,20 | 30,60 | 1,32% | - |
| 08.04.2024 | 30,00 | 30,50 | 29,90 | 30,20 | 0,67% | - |
| 05.04.2024 | 29,80 | 30,30 | 29,70 | 30,00 | 0,67% | - |
| 04.04.2024 | 30,50 | 31,00 | 29,60 | 29,80 | -2,30% | - |
| 03.04.2024 | 30,50 | 30,60 | 30,00 | 30,50 | 0,00% | - |
| 02.04.2024 | 31,20 | 31,20 | 30,20 | 30,50 | -2,24% | - |
| 28.03.2024 | 30,70 | 31,60 | 30,40 | 31,20 | 1,63% | - |
| 27.03.2024 | 30,20 | 31,30 | 30,20 | 30,70 | 0,99% | - |
| 26.03.2024 | 30,40 | 31,30 | 30,40 | 30,40 | -1,30% | - |
| 25.03.2024 | 30,40 | 31,00 | 29,90 | 30,80 | 1,32% | - |
| 22.03.2024 | 31,80 | 32,00 | 30,30 | 30,40 | -4,70% | - |
| 21.03.2024 | 31,20 | 32,60 | 31,10 | 31,90 | 2,57% | - |
| 20.03.2024 | 30,40 | 31,40 | 30,00 | 31,10 | 2,64% | - |
| 19.03.2024 | 30,50 | 30,60 | 29,80 | 30,30 | -0,98% | - |
| 18.03.2024 | 29,90 | 30,90 | 29,90 | 30,60 | 2,34% | - |
| 15.03.2024 | 31,00 | 31,00 | 29,60 | 29,90 | -3,55% | - |
| 14.03.2024 | 31,20 | 31,80 | 30,70 | 31,00 | -0,96% | - |
| 13.03.2024 | 31,90 | 32,00 | 31,00 | 31,30 | -1,88% | - |
| 12.03.2024 | 31,30 | 32,10 | 30,70 | 31,90 | 1,92% | - |
| 11.03.2024 | 31,40 | 31,40 | 30,80 | 31,30 | -0,32% | - |
| 08.03.2024 | 32,40 | 32,80 | 31,20 | 31,40 | -3,09% | - |
| 07.03.2024 | 31,30 | 32,40 | 31,00 | 32,40 | 3,18% | - |
| 06.03.2024 | 30,30 | 31,60 | 30,20 | 31,40 | 3,63% | - |
| 05.03.2024 | 31,80 | 31,80 | 30,00 | 30,30 | -4,72% | - |
| 04.03.2024 | 31,60 | 32,40 | 31,50 | 31,80 | 0,63% | - |
| 01.03.2024 | 31,80 | 32,20 | 31,40 | 31,60 | 0,32% | - |
| 29.02.2024 | 30,20 | 31,90 | 30,10 | 31,50 | 4,30% | - |
| 28.02.2024 | 30,60 | 30,60 | 30,00 | 30,20 | -1,31% | - |
| 27.02.2024 | 30,70 | 30,90 | 30,10 | 30,60 | -0,33% | - |
| 26.02.2024 | 31,00 | 31,10 | 30,50 | 30,70 | -0,97% | - |
| 23.02.2024 | 31,50 | 31,80 | 30,90 | 31,00 | -2,52% | - |
| 22.02.2024 | 32,00 | 32,80 | 31,40 | 31,80 | -0,62% | - |
| 21.02.2024 | 32,80 | 32,80 | 31,50 | 32,00 | -2,14% | - |
| 20.02.2024 | 32,60 | 32,80 | 31,50 | 32,70 | 0,31% | - |
| 19.02.2024 | 32,60 | 32,60 | 32,50 | 32,60 | 0,00% | - |
| 16.02.2024 | 31,10 | 32,60 | 29,20 | 32,60 | 4,82% | 100,00 |
| 15.02.2024 | 31,60 | 32,60 | 30,60 | 31,10 | -1,58% | - |
| 14.02.2024 | 29,80 | 31,70 | 29,80 | 31,60 | 4,29% | - |
| 13.02.2024 | 31,60 | 31,60 | 30,10 | 30,30 | -4,11% | - |
| 12.02.2024 | 31,30 | 31,80 | 30,70 | 31,60 | 0,96% | - |
| 09.02.2024 | 30,80 | 31,50 | 30,80 | 31,30 | 1,62% | - |
| 08.02.2024 | 29,90 | 31,00 | 29,80 | 30,80 | 3,01% | - |
| 07.02.2024 | 29,80 | 30,20 | 29,50 | 29,90 | 0,34% | - |
| 06.02.2024 | 29,50 | 30,20 | 29,40 | 29,80 | 1,02% | - |
| 05.02.2024 | 29,80 | 30,20 | 29,20 | 29,50 | -0,67% | - |
| 02.02.2024 | 29,20 | 29,80 | 29,10 | 29,70 | 2,06% | - |
| 01.02.2024 | 28,80 | 29,40 | 28,60 | 29,10 | 0,69% | - |
| 31.01.2024 | 29,70 | 29,70 | 28,70 | 28,90 | -2,69% | - |
| 30.01.2024 | 30,20 | 30,20 | 29,50 | 29,70 | -1,66% | - |
| 29.01.2024 | 30,00 | 30,40 | 29,70 | 30,20 | 0,33% | - |
| 26.01.2024 | 29,90 | 30,20 | 29,20 | 30,10 | 0,67% | - |
| 25.01.2024 | 30,90 | 31,50 | 29,60 | 29,90 | -3,24% | - |
| 24.01.2024 | 30,90 | 31,20 | 30,60 | 30,90 | 0,98% | - |
| 23.01.2024 | 29,80 | 30,70 | 29,70 | 30,60 | 2,00% | - |
| 22.01.2024 | 29,10 | 30,60 | 28,90 | 30,00 | 3,09% | - |
| 19.01.2024 | 28,80 | 29,20 | 28,70 | 29,10 | 1,04% | - |
| 18.01.2024 | 27,00 | 28,90 | 26,90 | 28,80 | 7,87% | - |
| 17.01.2024 | 27,40 | 27,50 | 26,70 | 26,70 | -3,26% | - |
| 16.01.2024 | 27,60 | 28,20 | 27,30 | 27,60 | 0,00% | - |
| 15.01.2024 | 27,60 | 27,70 | 27,50 | 27,60 | 0,00% | - |
| 12.01.2024 | 27,90 | 28,50 | 27,50 | 27,60 | -1,08% | - |
| 11.01.2024 | 28,80 | 28,80 | 27,80 | 27,90 | -1,06% | - |
| 10.01.2024 | 28,60 | 28,60 | 27,50 | 28,20 | 0,36% | - |
| 09.01.2024 | 27,90 | 28,30 | 27,50 | 28,10 | 0,72% | - |
| 08.01.2024 | 27,10 | 27,90 | 27,00 | 27,90 | 2,95% | - |
| 05.01.2024 | 27,50 | 27,70 | 27,00 | 27,10 | -1,45% | - |
| 04.01.2024 | 27,50 | 27,80 | 27,00 | 27,50 | 0,00% | - |
| 03.01.2024 | 28,30 | 28,40 | 27,40 | 27,50 | -3,17% | - |
| 02.01.2024 | 29,60 | 29,60 | 28,20 | 28,40 | -4,05% | - |
| 29.12.2023 | 29,60 | 29,60 | 29,40 | 29,60 | 0,00% | - |
| 28.12.2023 | 30,40 | 30,40 | 29,40 | 29,60 | -0,67% | - |
| 27.12.2023 | 30,40 | 30,50 | 29,60 | 29,80 | -1,97% | - |
| 22.12.2023 | 30,80 | 31,40 | 29,80 | 30,40 | -1,30% | - |
| 21.12.2023 | 28,10 | 31,00 | 28,10 | 30,80 | 8,07% | - |
| 20.12.2023 | 28,90 | 29,20 | 28,50 | 28,50 | -1,38% | - |
| 19.12.2023 | 27,90 | 29,00 | 27,80 | 28,90 | 3,58% | - |
| 18.12.2023 | 28,00 | 28,50 | 27,50 | 27,90 | -0,36% | - |
| 15.12.2023 | 28,60 | 28,80 | 27,80 | 28,00 | -2,10% | - |
| 14.12.2023 | 28,50 | 29,10 | 28,40 | 28,60 | 0,35% | - |
| 13.12.2023 | 28,60 | 28,80 | 27,70 | 28,50 | -0,35% | 50,00 |
| 12.12.2023 | 29,00 | 29,10 | 28,60 | 28,60 | -1,38% | - |
| 11.12.2023 | 28,20 | 29,10 | 28,00 | 29,00 | 2,47% | - |
| 08.12.2023 | 28,40 | 28,70 | 27,90 | 28,30 | -0,35% | - |