Börse:
12,900€
-1,53%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd.
Bid:
12,800€
Ask:
13,000€
Aktienkurse zur Alpha Pro Tech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 13,25 | 13,45 | 12,80 | 12,90 | -2,27% | 8,00 |
| 20.10.2020 | 13,20 | 13,80 | 12,80 | 13,20 | 0,00% | 600,00 |
| 19.10.2020 | 12,45 | 13,90 | 12,45 | 13,20 | 5,60% | 800,00 |
| 16.10.2020 | 12,30 | 12,65 | 12,00 | 12,50 | 1,63% | 200,00 |
| 15.10.2020 | 12,30 | 12,75 | 11,90 | 12,30 | -0,81% | 1.495,00 |
| 14.10.2020 | 12,65 | 12,95 | 12,30 | 12,40 | -2,36% | 1.400,00 |
| 13.10.2020 | 12,55 | 12,95 | 12,30 | 12,70 | 1,60% | - |
| 12.10.2020 | 12,90 | 13,35 | 12,40 | 12,50 | -2,34% | 251,00 |
| 09.10.2020 | 13,15 | 13,35 | 12,70 | 12,80 | -3,03% | 2.007,00 |
| 08.10.2020 | 13,45 | 13,70 | 13,00 | 13,20 | -2,22% | - |
| 07.10.2020 | 13,15 | 13,75 | 13,15 | 13,50 | 2,27% | - |
| 06.10.2020 | 13,95 | 14,20 | 13,10 | 13,20 | -5,38% | - |
| 05.10.2020 | 13,70 | 14,50 | 13,60 | 13,95 | 1,82% | 1.000,00 |
| 02.10.2020 | 12,85 | 14,30 | 12,75 | 13,70 | 5,79% | 373,00 |
| 01.10.2020 | 12,70 | 13,20 | 12,35 | 12,95 | 3,19% | - |
| 30.09.2020 | 12,40 | 13,00 | 12,35 | 12,55 | -0,40% | 710,00 |
| 29.09.2020 | 12,00 | 12,90 | 11,80 | 12,60 | 3,28% | 150,00 |
| 28.09.2020 | 12,25 | 12,35 | 11,70 | 12,20 | 0,00% | - |
| 25.09.2020 | 11,75 | 12,35 | 11,65 | 12,20 | 4,27% | - |
| 24.09.2020 | 12,15 | 12,45 | 11,65 | 11,70 | -2,09% | - |
| 23.09.2020 | 13,30 | 13,45 | 11,75 | 11,95 | -9,81% | 1.660,00 |
| 22.09.2020 | 11,75 | 13,60 | 11,70 | 13,25 | 13,25% | 830,00 |
| 21.09.2020 | 11,90 | 12,45 | 11,35 | 11,70 | -3,31% | 600,00 |
| 18.09.2020 | 11,85 | 12,40 | 11,75 | 12,10 | 2,54% | 300,00 |
| 17.09.2020 | 11,80 | 12,05 | 11,45 | 11,80 | -0,84% | 1.500,00 |
| 16.09.2020 | 12,25 | 12,45 | 11,75 | 11,90 | -0,83% | 1.200,00 |
| 15.09.2020 | 12,25 | 12,60 | 12,00 | 12,00 | -0,83% | 1.800,00 |
| 14.09.2020 | 12,00 | 12,55 | 11,80 | 12,10 | -0,82% | 3.380,00 |
| 11.09.2020 | 11,00 | 12,35 | 10,85 | 12,20 | 12,96% | 1.050,00 |
| 10.09.2020 | 11,10 | 11,10 | 10,80 | 10,80 | 0,00% | - |
| 09.09.2020 | 11,20 | 11,50 | 10,55 | 10,80 | 5,88% | - |
| 08.09.2020 | 10,75 | 11,70 | 10,20 | 10,20 | -3,77% | - |
| 07.09.2020 | 10,65 | 10,90 | 10,60 | 10,60 | -0,93% | - |
| 04.09.2020 | 11,00 | 11,00 | 10,60 | 10,70 | -2,73% | 923,00 |
| 03.09.2020 | 11,40 | 11,55 | 10,75 | 11,00 | -1,79% | 2.150,00 |
| 02.09.2020 | 11,45 | 11,75 | 10,75 | 11,20 | -3,45% | 600,00 |
| 01.09.2020 | 11,70 | 11,90 | 11,00 | 11,60 | -4,92% | - |
| 31.08.2020 | 12,20 | 12,20 | 12,10 | 12,20 | -6,87% | 4.710,00 |
| 28.08.2020 | 13,25 | 13,25 | 12,30 | 13,10 | 3,15% | - |
| 27.08.2020 | 12,80 | 13,25 | 12,55 | 12,70 | -0,78% | - |
| 26.08.2020 | 12,55 | 13,20 | 12,45 | 12,80 | -0,78% | 200,00 |
| 25.08.2020 | 12,70 | 12,90 | 12,05 | 12,90 | 2,38% | 600,00 |
| 24.08.2020 | 13,70 | 13,70 | 12,20 | 12,60 | -7,35% | 1.780,00 |
| 21.08.2020 | 14,05 | 14,15 | 13,30 | 13,60 | -0,73% | 2.430,00 |
| 20.08.2020 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 19.08.2020 | 13,85 | 14,30 | 13,45 | 13,90 | 1,46% | 1.400,00 |
| 18.08.2020 | 13,50 | 14,05 | 13,05 | 13,70 | -0,72% | - |
| 17.08.2020 | 14,30 | 14,55 | 13,55 | 13,80 | -6,76% | 2.850,00 |
| 14.08.2020 | 14,80 | 15,00 | 14,80 | 14,80 | 4,23% | 969,00 |
| 13.08.2020 | 13,30 | 14,20 | 13,30 | 14,20 | 2,90% | - |
| 12.08.2020 | 14,00 | 14,50 | 13,80 | 13,80 | 0,00% | 2.371,00 |
| 11.08.2020 | 15,10 | 15,20 | 13,80 | 13,80 | -6,12% | 2.034,00 |
| 10.08.2020 | 15,50 | 16,00 | 14,70 | 14,70 | -6,96% | 700,00 |
| 07.08.2020 | 14,90 | 15,80 | 14,90 | 15,80 | 3,27% | 250,00 |
| 06.08.2020 | 15,65 | 16,10 | 14,75 | 15,30 | 0,00% | 200,00 |
| 05.08.2020 | 16,95 | 17,60 | 15,20 | 15,30 | -18,18% | 1.376,00 |
| 04.08.2020 | 20,20 | 20,20 | 18,70 | 18,70 | 3,89% | - |
| 03.08.2020 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 31.07.2020 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 30.07.2020 | 19,50 | 19,50 | 18,80 | 18,80 | -7,84% | - |
| 29.07.2020 | 19,20 | 21,70 | 19,10 | 20,40 | 4,62% | - |
| 28.07.2020 | 19,50 | 19,50 | 19,50 | 19,50 | 6,56% | - |
| 27.07.2020 | 18,50 | 20,10 | 18,30 | 18,30 | -4,69% | - |
| 24.07.2020 | 19,10 | 19,90 | 18,45 | 19,20 | 0,52% | - |
| 23.07.2020 | 20,50 | 21,20 | 18,50 | 19,10 | 3,80% | 2.600,00 |
| 22.07.2020 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 21.07.2020 | 18,80 | 19,30 | 17,60 | 18,50 | 5,11% | 950,00 |
| 20.07.2020 | 17,70 | 18,50 | 17,60 | 17,60 | 1,73% | 450,00 |
| 17.07.2020 | 16,60 | 18,70 | 16,60 | 17,30 | 6,79% | 3.065,00 |
| 16.07.2020 | 14,95 | 18,10 | 14,80 | 16,20 | 10,20% | 3.282,00 |
| 15.07.2020 | 14,70 | 14,90 | 14,70 | 14,70 | 0,68% | 26,00 |
| 14.07.2020 | 15,00 | 15,30 | 14,50 | 14,60 | -4,58% | 1.000,00 |
| 13.07.2020 | 15,60 | 15,60 | 15,30 | 15,30 | -2,55% | 454,00 |
| 10.07.2020 | 15,20 | 15,70 | 15,00 | 15,70 | 0,64% | 40,00 |
| 09.07.2020 | 15,70 | 15,70 | 15,50 | 15,60 | -3,70% | 740,00 |
| 08.07.2020 | 14,80 | 16,20 | 14,50 | 16,20 | 6,58% | 1.292,00 |
| 07.07.2020 | 15,30 | 15,45 | 14,60 | 15,20 | -4,40% | - |
| 06.07.2020 | 15,70 | 16,25 | 14,95 | 15,90 | 0,00% | - |
| 03.07.2020 | 15,30 | 15,90 | 15,30 | 15,90 | 1,92% | - |
| 02.07.2020 | 15,95 | 16,10 | 15,10 | 15,60 | 0,65% | 291,00 |
| 01.07.2020 | 15,85 | 16,50 | 14,90 | 15,50 | 6,16% | - |
| 30.06.2020 | 14,90 | 15,30 | 14,60 | 14,60 | -2,67% | 180,00 |
| 29.06.2020 | 15,60 | 16,55 | 14,20 | 15,00 | -2,60% | 7.656,00 |
| 26.06.2020 | 16,55 | 17,45 | 15,30 | 15,40 | -7,23% | 6.415,00 |
| 25.06.2020 | 17,00 | 17,80 | 16,00 | 16,60 | -6,21% | 1.955,00 |
| 24.06.2020 | 15,30 | 17,70 | 15,20 | 17,70 | 32,09% | 2.750,00 |
| 23.06.2020 | 13,50 | 13,80 | 13,10 | 13,40 | -5,63% | - |
| 22.06.2020 | 14,50 | 14,90 | 14,20 | 14,20 | -5,96% | 1.168,00 |
| 19.06.2020 | 14,80 | 15,10 | 13,20 | 15,10 | 4,86% | 3.374,00 |
| 18.06.2020 | 12,20 | 14,40 | 12,00 | 14,40 | 17,07% | 11.450,00 |
| 17.06.2020 | 11,70 | 12,95 | 11,40 | 12,30 | 5,13% | 300,00 |
| 16.06.2020 | 11,40 | 11,70 | 10,90 | 11,70 | 1,74% | 1.783,00 |
| 15.06.2020 | 10,90 | 11,90 | 10,85 | 11,50 | 5,50% | - |
| 12.06.2020 | 11,50 | 11,50 | 10,90 | 10,90 | -0,91% | 5,00 |
| 11.06.2020 | 10,10 | 11,00 | 9,95 | 11,00 | 2,80% | 806,00 |
| 10.06.2020 | 10,80 | 11,40 | 10,70 | 10,70 | 13,83% | 1.825,00 |
| 09.06.2020 | 9,45 | 9,75 | 9,40 | 9,40 | -0,53% | 625,00 |
| 08.06.2020 | 8,75 | 9,45 | 8,75 | 9,45 | 9,88% | 3.486,00 |
| 05.06.2020 | 9,25 | 9,35 | 8,15 | 8,60 | -7,53% | 6.441,00 |
| 04.06.2020 | 10,20 | 10,30 | 9,30 | 9,30 | -9,71% | 1.692,00 |