Echtzeit-Aktienkurs Alpha Pro Tech Ltd.
Bid:
Ask:
Aktienkurse zur Alpha Pro Tech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,04 | 14,06 | 13,99 | 14,00 | -2,58% | - |
| 25.02.2021 | 14,48 | 14,48 | 14,37 | 14,37 | -6,33% | - |
| 24.02.2021 | 15,34 | 15,39 | 0,00 | 15,34 | 8,07% | - |
| 23.02.2021 | 14,32 | 14,60 | 13,85 | 14,19 | -5,78% | - |
| 22.02.2021 | 15,58 | 15,58 | 14,88 | 15,06 | -2,65% | - |
| 19.02.2021 | 15,79 | 15,85 | 15,38 | 15,47 | -2,18% | - |
| 18.02.2021 | 15,58 | 16,18 | 15,43 | 15,82 | -3,83% | - |
| 17.02.2021 | 16,37 | 16,47 | 16,37 | 16,45 | -3,07% | - |
| 16.02.2021 | 17,65 | 17,95 | 16,65 | 16,97 | -4,96% | - |
| 12.02.2021 | 18,70 | 18,74 | 17,84 | 17,85 | -7,51% | - |
| 11.02.2021 | 18,58 | 19,41 | 18,36 | 19,30 | 2,09% | - |
| 10.02.2021 | 17,95 | 19,41 | 17,18 | 18,91 | -2,83% | - |
| 09.02.2021 | 17,99 | 19,93 | 17,83 | 19,46 | 15,15% | - |
| 08.02.2021 | 16,78 | 16,98 | 16,47 | 16,90 | 3,40% | - |
| 05.02.2021 | 16,35 | 17,26 | 16,31 | 16,34 | -0,61% | - |
| 04.02.2021 | 16,54 | 16,54 | 16,41 | 16,44 | -2,55% | - |
| 03.02.2021 | 15,74 | 16,92 | 15,64 | 16,87 | 15,71% | - |
| 02.02.2021 | 14,87 | 14,94 | 14,41 | 14,58 | -1,25% | - |
| 01.02.2021 | 14,75 | 14,77 | 14,74 | 14,77 | 2,86% | - |
| 29.01.2021 | 14,34 | 14,73 | 13,91 | 14,36 | 1,59% | - |
| 28.01.2021 | 15,80 | 15,85 | 0,00 | 14,13 | -5,93% | - |
| 27.01.2021 | 14,13 | 16,16 | 14,06 | 15,02 | 9,72% | - |
| 26.01.2021 | 13,68 | 13,69 | 13,68 | 13,69 | -1,62% | - |
| 25.01.2021 | 13,89 | 13,92 | 13,89 | 13,92 | 4,66% | - |
| 22.01.2021 | 13,32 | 13,58 | 13,01 | 13,30 | -5,61% | - |
| 21.01.2021 | 13,67 | 14,27 | 13,27 | 14,09 | 10,91% | - |
| 20.01.2021 | 12,52 | 13,16 | 12,52 | 12,70 | -0,55% | - |
| 19.01.2021 | 12,65 | 12,91 | 12,51 | 12,77 | 2,57% | - |
| 15.01.2021 | 12,41 | 12,67 | 0,00 | 12,45 | -4,16% | - |
| 14.01.2021 | 12,62 | 13,23 | 12,60 | 12,99 | 5,05% | - |
| 13.01.2021 | 12,49 | 12,67 | 12,31 | 12,37 | 1,73% | - |
| 12.01.2021 | 11,81 | 13,01 | 11,77 | 12,16 | 4,51% | - |
| 11.01.2021 | 11,89 | 11,93 | 11,63 | 11,63 | -2,88% | - |
| 08.01.2021 | 11,91 | 12,12 | 11,75 | 11,98 | -2,04% | - |
| 07.01.2021 | 11,85 | 12,25 | 11,84 | 12,23 | 2,77% | - |
| 06.01.2021 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | - |
| 05.01.2021 | 11,68 | 12,25 | 11,60 | 12,15 | 3,94% | - |
| 04.01.2021 | 11,54 | 11,73 | 11,22 | 11,69 | 4,56% | - |
| 31.12.2020 | 11,07 | 11,20 | 10,83 | 11,18 | -1,02% | - |
| 30.12.2020 | 11,52 | 11,56 | 11,22 | 11,29 | -0,83% | - |
| 29.12.2020 | 11,64 | 11,66 | 11,22 | 11,39 | -6,64% | - |
| 28.12.2020 | 11,92 | 12,25 | 11,86 | 12,20 | -2,44% | - |
| 24.12.2020 | 12,38 | 12,61 | 12,11 | 12,50 | -0,48% | - |
| 23.12.2020 | 12,55 | 12,88 | 12,51 | 12,56 | -0,40% | - |
| 22.12.2020 | 12,56 | 12,65 | 12,23 | 12,61 | 1,00% | - |
| 21.12.2020 | 12,50 | 12,65 | 12,29 | 12,49 | 1,50% | - |
| 18.12.2020 | 12,13 | 12,46 | 12,02 | 12,30 | 2,84% | - |
| 17.12.2020 | 12,21 | 12,23 | 11,94 | 11,96 | -0,58% | - |
| 16.12.2020 | 12,03 | 12,03 | 12,03 | 12,03 | 8,48% | - |
| 15.12.2020 | 12,39 | 12,39 | 11,09 | 11,09 | -8,35% | - |
| 14.12.2020 | 12,01 | 12,19 | 11,72 | 12,10 | 1,94% | - |
| 11.12.2020 | 12,20 | 12,29 | 11,87 | 11,87 | -1,82% | - |
| 10.12.2020 | 12,21 | 12,46 | 11,87 | 12,09 | -1,75% | - |
| 09.12.2020 | 12,49 | 12,68 | 12,04 | 12,31 | -6,03% | - |
| 08.12.2020 | 13,28 | 13,28 | 13,08 | 13,10 | -0,23% | - |
| 07.12.2020 | 12,59 | 13,13 | 12,21 | 13,13 | 3,18% | - |
| 04.12.2020 | 13,07 | 13,14 | 12,38 | 12,72 | 3,46% | - |
| 03.12.2020 | 12,27 | 12,34 | 12,15 | 12,30 | -0,49% | - |
| 02.12.2020 | 12,28 | 12,72 | 12,10 | 12,36 | -1,28% | - |
| 01.12.2020 | 12,26 | 12,58 | 12,12 | 12,52 | -1,73% | - |
| 30.11.2020 | 12,71 | 12,99 | 12,41 | 12,74 | 8,11% | - |
| 27.11.2020 | 11,87 | 15,64 | 11,73 | 11,78 | -1,22% | - |
| 25.11.2020 | 11,93 | 12,24 | 11,77 | 11,93 | 1,27% | - |
| 24.11.2020 | 11,81 | 12,09 | 11,70 | 11,78 | -5,35% | - |
| 23.11.2020 | 12,14 | 12,46 | 11,94 | 12,44 | -1,43% | - |
| 20.11.2020 | 13,20 | 13,21 | 12,55 | 12,62 | 0,84% | - |
| 19.11.2020 | 12,54 | 12,65 | 12,26 | 12,52 | 1,62% | - |
| 18.11.2020 | 12,43 | 12,54 | 11,96 | 12,32 | -1,36% | - |
| 17.11.2020 | 12,59 | 12,91 | 12,43 | 12,49 | -2,65% | - |
| 16.11.2020 | 12,76 | 12,90 | 12,14 | 12,83 | -4,61% | - |
| 13.11.2020 | 13,33 | 13,80 | 13,21 | 13,45 | -2,50% | - |
| 12.11.2020 | 12,93 | 14,33 | 12,87 | 13,79 | 8,80% | - |
| 11.11.2020 | 11,89 | 12,94 | 11,79 | 12,68 | 11,58% | - |
| 10.11.2020 | 11,79 | 11,83 | 0,00 | 11,36 | -2,03% | - |
| 09.11.2020 | 12,36 | 13,17 | 11,60 | 11,60 | -23,41% | - |
| 06.11.2020 | 16,39 | 16,42 | 14,91 | 15,14 | -1,85% | - |
| 05.11.2020 | 14,72 | 15,96 | 14,48 | 15,43 | 5,40% | - |
| 04.11.2020 | 15,13 | 15,33 | 14,52 | 14,64 | -2,27% | - |
| 03.11.2020 | 15,42 | 15,49 | 14,76 | 14,98 | -1,58% | - |
| 02.11.2020 | 0,00 | 15,42 | 0,00 | 15,22 | 7,37% | - |
| 30.10.2020 | 14,66 | 14,75 | 14,13 | 14,17 | -7,63% | - |
| 29.10.2020 | 15,54 | 15,78 | 15,20 | 15,34 | 1,69% | - |
| 28.10.2020 | 14,38 | 15,45 | 14,34 | 15,09 | 2,86% | - |
| 27.10.2020 | 14,68 | 14,68 | 14,36 | 14,67 | 0,45% | - |
| 26.10.2020 | 15,41 | 16,01 | 14,53 | 14,60 | -3,05% | - |
| 23.10.2020 | 14,67 | 15,16 | 14,55 | 15,06 | 4,62% | - |
| 22.10.2020 | 14,93 | 14,93 | 0,00 | 14,40 | -2,83% | - |
| 21.10.2020 | 15,60 | 15,68 | 14,82 | 14,82 | -4,91% | - |
| 20.10.2020 | 15,53 | 15,89 | 15,15 | 15,58 | -0,45% | - |
| 19.10.2020 | 15,19 | 16,34 | 15,10 | 15,65 | 7,38% | - |
| 16.10.2020 | 14,51 | 14,70 | 0,00 | 14,58 | 2,60% | - |
| 15.10.2020 | 14,57 | 14,66 | 14,04 | 14,21 | -4,12% | - |
| 14.10.2020 | 14,99 | 15,09 | 14,47 | 14,82 | -0,27% | - |
| 13.10.2020 | 14,98 | 15,22 | 0,00 | 14,86 | 0,85% | - |
| 12.10.2020 | 15,32 | 15,44 | 14,73 | 14,73 | -2,45% | - |
| 09.10.2020 | 15,64 | 15,74 | 15,07 | 15,10 | -2,74% | - |
| 08.10.2020 | 15,78 | 15,86 | 15,32 | 15,53 | -2,14% | - |
| 07.10.2020 | 15,70 | 15,94 | 15,47 | 15,87 | 2,22% | - |
| 06.10.2020 | 16,53 | 16,72 | 15,42 | 15,52 | -4,81% | - |
| 05.10.2020 | 16,22 | 17,04 | 0,00 | 16,31 | 1,59% | - |