Echtzeit-Aktienkurs Points International Ltd.
Bid:
Ask:
Aktienkurse zur Points International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,77 | 15,81 | 15,75 | 15,78 | 3,51% | - |
| 25.02.2021 | 15,24 | 15,26 | 15,24 | 15,25 | -3,82% | - |
| 24.02.2021 | 15,46 | 16,03 | 15,46 | 15,85 | 4,86% | - |
| 23.02.2021 | 15,11 | 15,34 | 14,76 | 15,12 | 1,00% | - |
| 22.02.2021 | 14,94 | 15,05 | 14,72 | 14,97 | 0,50% | - |
| 19.02.2021 | 15,29 | 15,29 | 14,84 | 14,89 | -1,19% | - |
| 18.02.2021 | 14,81 | 15,63 | 14,60 | 15,07 | 0,67% | - |
| 17.02.2021 | 14,97 | 14,97 | 14,97 | 14,97 | 0,60% | - |
| 16.02.2021 | 14,95 | 15,16 | 14,79 | 14,88 | -0,17% | - |
| 12.02.2021 | 14,79 | 15,08 | 14,56 | 14,91 | -1,55% | - |
| 11.02.2021 | 15,05 | 15,35 | 14,76 | 15,14 | 2,71% | - |
| 10.02.2021 | 15,15 | 15,25 | 14,49 | 14,74 | -1,31% | - |
| 09.02.2021 | 14,83 | 15,20 | 14,71 | 14,94 | 1,95% | - |
| 08.02.2021 | 14,79 | 14,85 | 14,55 | 14,65 | -1,21% | - |
| 05.02.2021 | 14,72 | 15,10 | 14,66 | 14,83 | 1,92% | - |
| 04.02.2021 | 14,55 | 14,55 | 14,55 | 14,55 | 2,86% | - |
| 03.02.2021 | 14,22 | 14,28 | 13,90 | 14,15 | -1,36% | - |
| 02.02.2021 | 14,55 | 14,75 | 14,28 | 14,34 | -2,28% | - |
| 01.02.2021 | 13,66 | 14,87 | 13,41 | 14,68 | 8,82% | - |
| 29.01.2021 | 13,56 | 13,75 | 13,37 | 13,49 | 0,00% | - |
| 28.01.2021 | 13,70 | 13,70 | 13,41 | 13,49 | -0,41% | - |
| 27.01.2021 | 13,29 | 13,79 | 13,26 | 13,54 | -1,10% | - |
| 26.01.2021 | 13,68 | 13,80 | 13,67 | 13,69 | -0,80% | - |
| 25.01.2021 | 14,40 | 14,48 | 13,74 | 13,80 | -5,77% | - |
| 22.01.2021 | 15,20 | 15,27 | 14,53 | 14,65 | -4,87% | - |
| 21.01.2021 | 15,50 | 15,50 | 15,33 | 15,40 | 0,16% | - |
| 20.01.2021 | 15,18 | 15,47 | 15,11 | 15,37 | 3,09% | - |
| 19.01.2021 | 14,23 | 14,95 | 14,14 | 14,91 | 1,33% | - |
| 15.01.2021 | 14,91 | 15,22 | 14,60 | 14,72 | -3,92% | - |
| 14.01.2021 | 15,04 | 15,53 | 15,02 | 15,32 | 3,06% | - |
| 13.01.2021 | 14,90 | 15,08 | 14,59 | 14,86 | -0,13% | - |
| 12.01.2021 | 15,26 | 15,37 | 14,76 | 14,88 | -6,65% | - |
| 11.01.2021 | 14,64 | 15,99 | 14,62 | 15,94 | 10,77% | - |
| 08.01.2021 | 14,22 | 14,48 | 13,84 | 14,39 | 4,88% | - |
| 07.01.2021 | 13,69 | 13,93 | 13,57 | 13,72 | -0,11% | - |
| 06.01.2021 | 13,61 | 13,97 | 13,48 | 13,74 | -0,36% | - |
| 05.01.2021 | 14,04 | 14,18 | 13,62 | 13,79 | -2,41% | - |
| 04.01.2021 | 14,47 | 14,50 | 14,12 | 14,13 | -1,53% | - |
| 31.12.2020 | 14,54 | 14,65 | 14,22 | 14,35 | -1,88% | - |
| 30.12.2020 | 15,07 | 15,07 | 14,60 | 14,62 | 1,63% | - |
| 29.12.2020 | 14,54 | 14,66 | 14,19 | 14,39 | -2,04% | - |
| 28.12.2020 | 14,69 | 14,69 | 14,69 | 14,69 | -3,83% | - |
| 24.12.2020 | 14,90 | 15,59 | 12,00 | 15,27 | -0,23% | - |
| 23.12.2020 | 15,30 | 15,39 | 15,10 | 15,31 | 4,33% | - |
| 22.12.2020 | 13,44 | 14,89 | 13,41 | 14,67 | 11,73% | - |
| 21.12.2020 | 12,86 | 13,18 | 12,86 | 13,13 | -1,24% | - |
| 18.12.2020 | 13,38 | 13,41 | 13,07 | 13,30 | -1,48% | - |
| 17.12.2020 | 13,36 | 13,54 | 13,27 | 13,50 | -3,09% | - |
| 16.12.2020 | 14,08 | 14,15 | 13,73 | 13,93 | -2,38% | - |
| 15.12.2020 | 14,03 | 14,33 | 13,97 | 14,27 | 0,92% | - |
| 14.12.2020 | 13,91 | 14,31 | 13,87 | 14,14 | 2,80% | - |
| 11.12.2020 | 13,54 | 13,77 | 13,13 | 13,75 | 3,54% | - |
| 10.12.2020 | 12,76 | 13,38 | 12,62 | 13,28 | 7,18% | - |
| 09.12.2020 | 12,30 | 12,40 | 12,07 | 12,39 | 8,97% | - |
| 08.12.2020 | 12,29 | 12,43 | 11,37 | 11,37 | -7,07% | - |
| 07.12.2020 | 12,12 | 12,24 | 11,81 | 12,24 | -2,43% | - |
| 04.12.2020 | 12,44 | 12,64 | 12,32 | 12,54 | 1,91% | - |
| 03.12.2020 | 12,17 | 12,55 | 12,09 | 12,31 | 4,50% | - |
| 02.12.2020 | 12,19 | 12,39 | 11,78 | 11,78 | -2,32% | - |
| 01.12.2020 | 12,14 | 12,16 | 11,99 | 12,06 | -0,04% | - |
| 30.11.2020 | 11,77 | 12,06 | 11,58 | 12,06 | 2,12% | - |
| 27.11.2020 | 11,65 | 11,82 | 10,20 | 11,81 | 0,90% | - |
| 25.11.2020 | 11,83 | 11,94 | 11,71 | 11,71 | -0,55% | - |
| 24.11.2020 | 11,62 | 11,80 | 11,54 | 11,77 | 3,52% | - |
| 23.11.2020 | 10,99 | 11,49 | 10,99 | 11,37 | 4,41% | - |
| 20.11.2020 | 10,65 | 10,89 | 10,56 | 10,89 | 2,25% | - |
| 19.11.2020 | 10,65 | 10,65 | 10,65 | 10,65 | 1,87% | - |
| 18.11.2020 | 10,25 | 10,48 | 10,18 | 10,46 | -0,05% | - |
| 17.11.2020 | 10,28 | 10,50 | 10,07 | 10,46 | -0,99% | - |
| 16.11.2020 | 10,81 | 10,87 | 10,00 | 10,57 | -2,81% | - |
| 13.11.2020 | 10,91 | 10,93 | 10,62 | 10,87 | -1,81% | - |
| 12.11.2020 | 11,29 | 11,44 | 10,91 | 11,07 | -7,63% | - |
| 11.11.2020 | 11,79 | 12,03 | 11,64 | 11,99 | 0,29% | - |
| 10.11.2020 | 11,57 | 11,96 | 11,47 | 11,95 | 4,14% | - |
| 09.11.2020 | 11,15 | 11,76 | 10,96 | 11,48 | 15,62% | - |
| 06.11.2020 | 10,71 | 10,75 | 9,86 | 9,93 | -0,55% | - |
| 05.11.2020 | 10,06 | 10,06 | 9,89 | 9,98 | 0,96% | - |
| 04.11.2020 | 9,72 | 9,89 | 9,65 | 9,89 | -0,15% | - |
| 03.11.2020 | 9,95 | 10,08 | 9,80 | 9,90 | -0,05% | - |
| 02.11.2020 | 10,08 | 10,26 | 9,91 | 9,91 | -2,03% | - |
| 30.10.2020 | 10,16 | 10,25 | 0,00 | 10,11 | -0,20% | - |
| 29.10.2020 | 9,89 | 10,32 | 9,89 | 10,13 | 1,00% | - |
| 28.10.2020 | 10,18 | 10,20 | 9,76 | 10,03 | -0,94% | - |
| 27.10.2020 | 10,15 | 10,22 | 10,05 | 10,13 | 1,30% | - |
| 26.10.2020 | 10,04 | 10,04 | 9,79 | 10,00 | -2,44% | - |
| 23.10.2020 | 9,84 | 10,37 | 9,72 | 10,25 | 3,43% | - |
| 22.10.2020 | 9,24 | 9,91 | 9,24 | 9,91 | 4,54% | - |
| 21.10.2020 | 9,59 | 9,68 | 9,23 | 9,48 | -2,07% | - |
| 20.10.2020 | 9,48 | 9,78 | 9,48 | 9,68 | 0,52% | - |
| 19.10.2020 | 9,78 | 9,81 | 9,63 | 9,63 | -2,58% | - |
| 16.10.2020 | 9,78 | 9,91 | 9,77 | 9,88 | 2,97% | - |
| 15.10.2020 | 9,70 | 9,78 | 9,60 | 9,60 | -1,74% | - |
| 14.10.2020 | 10,10 | 10,26 | 9,76 | 9,77 | -4,03% | - |
| 13.10.2020 | 10,25 | 10,35 | 9,98 | 10,18 | -0,68% | - |
| 12.10.2020 | 9,51 | 10,45 | 9,51 | 10,25 | 4,49% | - |
| 09.10.2020 | 9,56 | 9,84 | 9,56 | 9,81 | 2,14% | - |
| 08.10.2020 | 9,33 | 9,72 | 9,33 | 9,60 | -1,54% | - |
| 07.10.2020 | 9,59 | 9,93 | 9,46 | 9,75 | -0,96% | - |
| 06.10.2020 | 9,69 | 9,86 | 9,65 | 9,85 | 0,97% | - |
| 05.10.2020 | 9,79 | 9,91 | 9,70 | 9,75 | -0,26% | - |