Echtzeit-Aktienkurs Perry Ellis International
Bid:
Ask:
Aktienkurse zur Perry Ellis International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2018 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 22.10.2018 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 19.10.2018 | 27,50 | 27,50 | 27,49 | 27,50 | 0,15% | 10.310,00 |
| 18.10.2018 | 27,48 | 27,48 | 27,46 | 27,46 | 0,04% | 12.955,00 |
| 17.10.2018 | 27,45 | 27,45 | 27,45 | 27,45 | -0,18% | 848,00 |
| 16.10.2018 | 27,43 | 27,50 | 27,42 | 27,50 | 0,22% | 13.058,00 |
| 15.10.2018 | 27,46 | 27,47 | 27,44 | 27,44 | 0,00% | 2.773,00 |
| 12.10.2018 | 27,49 | 27,49 | 27,43 | 27,44 | 0,04% | 5.360,00 |
| 11.10.2018 | 27,60 | 27,60 | 27,43 | 27,43 | -0,07% | 3.828,00 |
| 10.10.2018 | 27,43 | 27,46 | 27,43 | 27,45 | 0,07% | 3.899,00 |
| 09.10.2018 | 27,48 | 27,48 | 27,42 | 27,43 | -0,04% | 4.477,00 |
| 08.10.2018 | 27,50 | 27,50 | 27,41 | 27,44 | 0,11% | 2.209,00 |
| 05.10.2018 | 27,42 | 27,44 | 27,40 | 27,41 | -0,11% | 1.417,00 |
| 04.10.2018 | 27,39 | 27,44 | 27,39 | 27,44 | 0,11% | 2.717,00 |
| 03.10.2018 | 27,40 | 27,43 | 27,38 | 27,41 | 0,29% | 2.821,00 |
| 02.10.2018 | 27,30 | 27,40 | 27,30 | 27,33 | 0,18% | 1.872,00 |
| 01.10.2018 | 27,28 | 27,47 | 27,15 | 27,28 | -0,07% | 27.287,00 |
| 28.09.2018 | 27,40 | 27,40 | 27,05 | 27,30 | -0,33% | 8.931,00 |
| 27.09.2018 | 27,31 | 27,52 | 26,96 | 27,39 | -0,47% | 83.943,00 |
| 26.09.2018 | 27,37 | 27,56 | 27,35 | 27,52 | 0,62% | 2.277,00 |
| 25.09.2018 | 27,36 | 27,37 | 27,34 | 27,35 | 0,07% | 3.849,00 |
| 24.09.2018 | 27,25 | 27,37 | 27,25 | 27,33 | -0,11% | 22.121,00 |
| 21.09.2018 | 27,37 | 27,37 | 27,33 | 27,36 | -0,40% | 1.348,00 |
| 20.09.2018 | 27,49 | 27,49 | 27,36 | 27,47 | 0,22% | 3.109,00 |
| 19.09.2018 | 27,48 | 27,48 | 27,39 | 27,41 | -0,33% | 1.656,00 |
| 18.09.2018 | 27,40 | 27,50 | 27,40 | 27,50 | 0,11% | 659,00 |
| 17.09.2018 | 27,45 | 27,48 | 27,36 | 27,47 | -0,07% | 3.651,00 |
| 14.09.2018 | 27,38 | 27,64 | 27,38 | 27,49 | 0,22% | 4.515,00 |
| 13.09.2018 | 27,33 | 27,43 | 27,33 | 27,43 | 0,11% | 2.187,00 |
| 12.09.2018 | 27,33 | 27,41 | 27,32 | 27,40 | -0,33% | 3.329,00 |
| 11.09.2018 | 27,40 | 27,55 | 27,40 | 27,49 | 0,48% | 2.734,00 |
| 10.09.2018 | 27,40 | 27,42 | 27,11 | 27,36 | -0,62% | 4.040,00 |
| 07.09.2018 | 27,57 | 27,57 | 27,52 | 27,53 | -0,25% | 2.033,00 |
| 06.09.2018 | 27,60 | 27,69 | 27,60 | 27,60 | 0,36% | 14.996,00 |
| 05.09.2018 | 27,60 | 27,60 | 27,49 | 27,50 | -0,11% | 1.373,00 |
| 04.09.2018 | 27,49 | 27,53 | 27,49 | 27,53 | 0,04% | 1.810,00 |
| 31.08.2018 | 27,50 | 27,52 | 27,50 | 27,52 | 0,15% | 3.326,00 |
| 30.08.2018 | 27,55 | 27,55 | 27,48 | 27,48 | -0,11% | 660,00 |
| 29.08.2018 | 27,50 | 27,51 | 27,50 | 27,51 | 0,00% | 542,00 |
| 28.08.2018 | 27,50 | 27,55 | 27,49 | 27,51 | -0,22% | 1.011,00 |
| 27.08.2018 | 27,74 | 27,74 | 27,56 | 27,57 | -0,40% | 579,00 |
| 24.08.2018 | 27,55 | 27,81 | 27,55 | 27,68 | 0,47% | 1.667,00 |
| 23.08.2018 | 27,48 | 27,55 | 27,46 | 27,55 | 0,25% | 1.837,00 |
| 22.08.2018 | 27,51 | 27,53 | 27,48 | 27,48 | -0,22% | 2.059,00 |
| 21.08.2018 | 27,54 | 27,54 | 27,50 | 27,54 | -0,07% | 884,00 |
| 20.08.2018 | 27,77 | 27,77 | 27,50 | 27,56 | -0,25% | 2.197,00 |
| 17.08.2018 | 27,77 | 27,77 | 27,63 | 27,63 | -0,11% | 2.899,00 |
| 16.08.2018 | 27,62 | 27,66 | 27,61 | 27,66 | 0,36% | 776,00 |
| 15.08.2018 | 27,51 | 27,60 | 27,49 | 27,56 | 0,00% | 1.364,00 |
| 14.08.2018 | 27,60 | 27,60 | 27,48 | 27,56 | -5,42% | 3.756,00 |
| 13.08.2018 | 29,10 | 29,16 | 29,10 | 29,14 | 0,21% | 1.899,00 |
| 10.08.2018 | 29,08 | 29,08 | 29,08 | 29,08 | -0,17% | 384,00 |
| 09.08.2018 | 29,12 | 29,18 | 29,10 | 29,13 | 0,10% | 9.157,00 |
| 08.08.2018 | 29,10 | 29,20 | 29,10 | 29,10 | -0,21% | 13.419,00 |
| 07.08.2018 | 29,15 | 29,22 | 29,15 | 29,16 | 0,17% | 8.467,00 |
| 06.08.2018 | 29,11 | 29,15 | 29,09 | 29,11 | 0,03% | 4.935,00 |
| 03.08.2018 | 29,24 | 29,24 | 29,10 | 29,10 | 3,15% | 12.685,00 |
| 02.08.2018 | 28,25 | 28,25 | 28,21 | 28,21 | 1,00% | 735,00 |
| 01.08.2018 | 28,01 | 28,22 | 27,93 | 27,93 | -0,50% | 1.701,00 |
| 31.07.2018 | 28,50 | 28,53 | 28,03 | 28,07 | -0,60% | 1.585,00 |
| 30.07.2018 | 27,85 | 28,27 | 27,85 | 28,24 | 1,11% | 4.204,00 |
| 27.07.2018 | 27,80 | 28,03 | 27,80 | 27,93 | 0,11% | 1.351,00 |
| 26.07.2018 | 27,75 | 28,03 | 27,75 | 27,90 | 0,00% | 2.321,00 |
| 25.07.2018 | 27,75 | 28,03 | 27,75 | 27,90 | -0,07% | 2.170,00 |
| 24.07.2018 | 28,19 | 28,20 | 27,83 | 27,92 | -1,13% | 1.388,00 |
| 23.07.2018 | 28,19 | 28,35 | 28,16 | 28,24 | -0,04% | 1.310,00 |
| 20.07.2018 | 28,34 | 28,40 | 28,25 | 28,25 | 0,00% | 1.102,00 |
| 19.07.2018 | 28,25 | 28,37 | 28,25 | 28,25 | -0,42% | 1.891,00 |
| 18.07.2018 | 28,24 | 28,54 | 28,23 | 28,37 | 0,32% | 1.947,00 |
| 17.07.2018 | 28,39 | 28,56 | 28,25 | 28,28 | 0,11% | 3.356,00 |
| 16.07.2018 | 28,66 | 28,66 | 28,20 | 28,25 | -1,74% | 2.825,00 |
| 13.07.2018 | 28,76 | 28,76 | 28,50 | 28,75 | 0,91% | 1.568,00 |
| 12.07.2018 | 28,59 | 28,87 | 28,49 | 28,49 | -0,77% | 6.176,00 |
| 11.07.2018 | 28,72 | 29,18 | 28,52 | 28,71 | 0,00% | 6.273,00 |
| 10.07.2018 | 28,72 | 29,18 | 28,52 | 28,71 | 0,42% | 6.265,00 |
| 09.07.2018 | 28,39 | 28,63 | 28,33 | 28,59 | 0,78% | 6.521,00 |
| 06.07.2018 | 28,41 | 28,45 | 28,29 | 28,37 | -0,07% | 11.406,00 |
| 05.07.2018 | 29,03 | 29,03 | 28,27 | 28,39 | -3,07% | 7.892,00 |
| 03.07.2018 | 29,13 | 29,53 | 29,13 | 29,29 | -0,20% | 12.289,00 |
| 02.07.2018 | 28,54 | 29,35 | 28,48 | 29,35 | 7,94% | 29.444,00 |
| 29.06.2018 | 27,29 | 27,29 | 27,15 | 27,19 | 0,00% | 7.394,00 |
| 28.06.2018 | 27,24 | 27,30 | 27,18 | 27,19 | 0,04% | 10.392,00 |
| 27.06.2018 | 27,22 | 27,26 | 27,18 | 27,18 | -0,22% | 21.974,00 |
| 26.06.2018 | 27,24 | 27,29 | 27,21 | 27,24 | -0,04% | 7.897,00 |
| 25.06.2018 | 27,25 | 27,33 | 27,21 | 27,25 | -0,04% | 3.693,00 |
| 22.06.2018 | 27,28 | 27,31 | 27,15 | 27,26 | 0,00% | 11.162,00 |
| 21.06.2018 | 27,22 | 27,29 | 27,22 | 27,26 | -0,04% | 3.190,00 |
| 20.06.2018 | 27,25 | 27,32 | 27,25 | 27,27 | -0,20% | 3.571,00 |
| 19.06.2018 | 27,23 | 27,35 | 27,16 | 27,33 | 0,61% | 16.975,00 |
| 18.06.2018 | 27,40 | 27,40 | 27,16 | 27,16 | -2,69% | 20.297,00 |
| 15.06.2018 | 27,66 | 28,17 | 27,66 | 27,91 | 0,83% | 9.827,00 |
| 14.06.2018 | 27,79 | 27,80 | 27,43 | 27,68 | -0,07% | 2.352,00 |
| 13.06.2018 | 28,15 | 28,15 | 27,70 | 27,70 | -2,09% | 1.872,00 |
| 12.06.2018 | 28,09 | 28,30 | 28,07 | 28,29 | 0,53% | 1.706,00 |
| 11.06.2018 | 28,03 | 28,39 | 28,00 | 28,14 | 0,90% | 3.664,00 |
| 08.06.2018 | 27,95 | 28,04 | 27,74 | 27,89 | 0,36% | 1.606,00 |
| 07.06.2018 | 27,92 | 27,97 | 27,65 | 27,79 | 0,14% | 1.793,00 |
| 06.06.2018 | 27,86 | 27,86 | 27,51 | 27,75 | 0,00% | 3.695,00 |
| 05.06.2018 | 27,82 | 28,19 | 27,22 | 27,75 | -1,32% | 7.719,00 |
| 04.06.2018 | 27,72 | 28,35 | 27,00 | 28,12 | 3,23% | 7.798,00 |