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