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