Echtzeit-Aktienkurs Pope Resources Depositary Receipts of Limited
Bid:
Ask:
Aktienkurse zur Pope Resources Depositary Receipts of Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2020 | 97,30 | 102,91 | 96,41 | 98,90 | 2,77% | - |
| 06.05.2020 | 103,03 | 103,03 | 95,59 | 96,23 | 3,11% | - |
| 05.05.2020 | 92,65 | 93,39 | 92,65 | 93,33 | -14,60% | - |
| 29.04.2020 | 114,58 | 114,58 | 81,39 | 109,28 | 2,16% | - |
| 28.04.2020 | 108,24 | 114,00 | 99,49 | 106,97 | 4,14% | - |
| 27.04.2020 | 104,55 | 106,70 | 102,59 | 102,72 | -2,75% | - |
| 24.04.2020 | 103,67 | 107,86 | 98,79 | 105,62 | 4,36% | - |
| 23.04.2020 | 99,90 | 133,72 | 99,67 | 101,21 | -1,86% | - |
| 22.04.2020 | 103,21 | 127,86 | 100,25 | 103,13 | 1,35% | - |
| 21.04.2020 | 101,03 | 108,15 | 98,32 | 101,75 | -2,66% | - |
| 20.04.2020 | 99,11 | 113,75 | 99,11 | 104,53 | 0,58% | - |
| 17.04.2020 | 107,03 | 138,83 | 91,91 | 103,93 | -1,03% | - |
| 16.04.2020 | 138,52 | 140,82 | 100,42 | 105,01 | 2,00% | - |
| 15.04.2020 | 101,66 | 105,49 | 99,06 | 102,96 | -1,91% | - |
| 14.04.2020 | 1.619,94 | 1.620,41 | 102,26 | 104,96 | -1,41% | - |
| 13.04.2020 | 105,36 | 109,64 | 101,08 | 106,46 | -1,38% | - |
| 09.04.2020 | 107,12 | 116,60 | 104,10 | 107,94 | 3,17% | - |
| 08.04.2020 | 97,31 | 108,40 | 93,86 | 104,63 | 2,85% | - |
| 07.04.2020 | 96,26 | 108,40 | 94,12 | 101,73 | 7,03% | - |
| 06.04.2020 | 87,88 | 98,45 | 87,88 | 95,05 | 5,01% | - |
| 03.04.2020 | 85,45 | 90,75 | 85,45 | 90,51 | 2,27% | - |
| 02.04.2020 | 82,58 | 102,38 | 77,60 | 88,50 | 4,12% | - |
| 01.04.2020 | 84,43 | 87,77 | 81,85 | 85,00 | 1,32% | - |
| 31.03.2020 | 78,88 | 85,44 | 72,44 | 83,89 | -1,00% | - |
| 30.03.2020 | 79,64 | 84,73 | 76,66 | 84,73 | 6,13% | - |
| 27.03.2020 | 78,92 | 85,74 | 74,10 | 79,84 | 15,42% | - |
| 18.03.2020 | 69,72 | 69,72 | 69,17 | 69,17 | -19,19% | - |
| 17.03.2020 | 75,45 | 89,64 | 75,45 | 85,60 | 1,24% | - |
| 16.03.2020 | 93,93 | 100,82 | 76,31 | 84,55 | -8,66% | - |
| 13.03.2020 | 87,35 | 98,74 | 77,14 | 92,57 | 8,38% | - |
| 12.03.2020 | 92,30 | 92,30 | 81,59 | 85,42 | -11,93% | - |
| 11.03.2020 | 93,00 | 111,80 | 90,58 | 96,99 | -4,38% | - |
| 10.03.2020 | 91,16 | 106,89 | 88,91 | 101,43 | -1,50% | - |
| 09.03.2020 | 105,04 | 106,56 | 97,05 | 102,97 | -1,47% | - |
| 06.03.2020 | 115,05 | 133,71 | 103,64 | 104,51 | -5,96% | - |
| 05.03.2020 | 114,30 | 115,66 | 105,97 | 111,13 | -0,34% | - |
| 04.03.2020 | 117,18 | 127,45 | 100,46 | 111,50 | 2,18% | - |
| 03.03.2020 | 108,33 | 115,97 | 97,33 | 109,12 | -1,14% | - |
| 02.03.2020 | 98,25 | 120,00 | 97,91 | 110,38 | 1,85% | - |
| 28.02.2020 | 113,74 | 113,74 | 95,92 | 108,38 | -3,43% | - |
| 27.02.2020 | 97,47 | 115,19 | 92,40 | 112,23 | 3,67% | - |
| 26.02.2020 | 113,06 | 123,39 | 103,28 | 108,25 | -2,11% | - |
| 25.02.2020 | 119,03 | 119,03 | 110,51 | 110,59 | -4,66% | - |
| 24.02.2020 | 103,67 | 118,56 | 101,28 | 115,99 | 1,04% | - |
| 21.02.2020 | 102,87 | 121,17 | 99,57 | 114,80 | -3,78% | - |
| 20.02.2020 | 130,82 | 132,74 | 105,36 | 119,31 | 0,97% | - |
| 19.02.2020 | 117,68 | 121,57 | 103,82 | 118,17 | -0,07% | - |
| 18.02.2020 | 102,07 | 118,98 | 102,07 | 118,25 | -2,88% | - |
| 14.02.2020 | 118,58 | 123,42 | 104,27 | 121,76 | 2,47% | - |
| 13.02.2020 | 96,05 | 126,74 | 96,05 | 118,82 | -1,46% | - |
| 12.02.2020 | 106,92 | 122,31 | 105,43 | 120,58 | 2,75% | - |
| 11.02.2020 | 125,94 | 128,72 | 113,84 | 117,36 | -0,95% | - |
| 10.02.2020 | 118,03 | 118,48 | 111,22 | 118,48 | 2,89% | - |
| 07.02.2020 | 101,13 | 120,40 | 101,13 | 115,15 | -3,19% | - |
| 06.02.2020 | 121,55 | 124,78 | 111,65 | 118,94 | -0,06% | - |
| 04.02.2020 | 142,73 | 150,27 | 107,08 | 119,02 | -1,04% | - |
| 03.02.2020 | 124,13 | 126,91 | 117,57 | 120,26 | -2,47% | - |
| 31.01.2020 | 122,51 | 126,81 | 106,30 | 123,31 | 0,18% | - |
| 30.01.2020 | 120,32 | 126,93 | 103,96 | 123,08 | -3,24% | - |
| 29.01.2020 | 120,82 | 127,23 | 101,07 | 127,20 | 0,19% | - |
| 28.01.2020 | 136,52 | 141,16 | 120,27 | 126,96 | 0,93% | - |
| 27.01.2020 | 121,59 | 152,88 | 104,03 | 125,80 | 1,55% | - |
| 24.01.2020 | 110,77 | 131,73 | 110,77 | 123,88 | -1,09% | - |
| 23.01.2020 | 123,51 | 152,51 | 122,64 | 125,25 | -0,36% | - |
| 22.01.2020 | 137,41 | 143,96 | 122,86 | 125,70 | -0,34% | - |
| 21.01.2020 | 124,83 | 128,50 | 124,82 | 126,13 | 0,41% | - |
| 17.01.2020 | 121,68 | 131,83 | 121,68 | 125,61 | -0,51% | - |
| 16.01.2020 | 125,89 | 129,18 | 123,92 | 126,25 | -0,26% | - |
| 15.01.2020 | 125,41 | 152,17 | 122,92 | 126,58 | 29,95% | - |
| 14.01.2020 | 92,50 | 98,54 | 88,89 | 97,41 | 4,01% | - |
| 13.01.2020 | 93,87 | 105,88 | 88,89 | 93,66 | 4,37% | - |
| 10.01.2020 | 84,45 | 90,08 | 81,37 | 89,73 | -0,90% | - |
| 09.01.2020 | 106,40 | 108,24 | 90,43 | 90,55 | -1,92% | - |
| 08.01.2020 | 94,18 | 96,03 | 91,00 | 92,32 | 1,95% | - |
| 07.01.2020 | 93,70 | 95,95 | 89,68 | 90,55 | -3,09% | - |
| 06.01.2020 | 85,31 | 97,40 | 74,38 | 93,44 | -0,51% | - |
| 03.01.2020 | 77,35 | 93,92 | 77,35 | 93,92 | 1,26% | - |
| 02.01.2020 | 83,32 | 95,07 | 83,32 | 92,75 | -1,33% | - |
| 18.12.2019 | 88,40 | 97,77 | 88,40 | 94,00 | 8,07% | - |
| 17.12.2019 | 83,04 | 94,75 | 82,45 | 86,98 | -6,07% | - |
| 11.12.2019 | 88,28 | 93,14 | 85,57 | 92,60 | 6,39% | - |
| 10.12.2019 | 91,17 | 93,38 | 80,06 | 87,04 | -3,86% | - |
| 09.12.2019 | 91,28 | 95,42 | 90,54 | 90,54 | 1,16% | - |
| 06.12.2019 | 80,99 | 89,50 | 80,99 | 89,50 | -1,72% | - |
| 05.12.2019 | 98,08 | 98,17 | 89,35 | 91,07 | -2,62% | - |
| 04.12.2019 | 88,03 | 96,10 | 88,00 | 93,53 | 2,94% | - |
| 03.12.2019 | 92,17 | 96,26 | 87,31 | 90,85 | -4,07% | - |
| 02.12.2019 | 91,36 | 95,44 | 91,36 | 94,70 | 4,68% | - |
| 29.11.2019 | 78,99 | 90,71 | 78,99 | 90,47 | 4,32% | - |
| 27.11.2019 | 83,50 | 91,14 | 81,63 | 86,72 | -3,14% | - |
| 26.11.2019 | 82,21 | 96,50 | 82,21 | 89,54 | 2,61% | - |
| 25.11.2019 | 94,09 | 98,27 | 85,38 | 87,26 | -1,52% | - |
| 22.11.2019 | 83,62 | 90,00 | 83,62 | 88,61 | 1,48% | - |
| 21.11.2019 | 88,62 | 88,62 | 87,32 | 87,32 | 1,53% | - |
| 20.11.2019 | 88,98 | 90,18 | 81,15 | 86,00 | -0,62% | - |
| 19.11.2019 | 81,15 | 90,35 | 81,15 | 86,54 | -2,82% | - |
| 18.11.2019 | 81,30 | 89,05 | 81,30 | 89,05 | 1,33% | - |
| 15.11.2019 | 82,73 | 90,10 | 82,73 | 87,88 | 4,93% | - |
| 14.11.2019 | 80,50 | 92,88 | 79,23 | 83,75 | -3,79% | - |
| 13.11.2019 | 78,96 | 87,05 | 78,96 | 87,05 | 3,58% | - |