Börse:
15,700€
0,64%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd
Bid:
15,700€
Ask:
15,700€
Aktienkurse zur Alpha Pro Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2020 | 10,90 | 11,00 | 10,30 | 10,30 | -7,21% | 1.030,00 |
| 02.06.2020 | 11,30 | 11,40 | 10,90 | 11,10 | 0,00% | 360,00 |
| 29.05.2020 | 11,40 | 11,40 | 11,10 | 11,10 | -5,13% | 485,00 |
| 28.05.2020 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 100,00 |
| 27.05.2020 | 11,30 | 11,60 | 11,20 | 11,60 | 2,65% | 200,00 |
| 26.05.2020 | 12,00 | 12,20 | 11,30 | 11,30 | -5,83% | 1.423,00 |
| 25.05.2020 | 12,20 | 12,45 | 11,90 | 12,00 | 2,56% | - |
| 22.05.2020 | 12,20 | 12,20 | 11,70 | 11,70 | -4,88% | 200,00 |
| 21.05.2020 | 12,60 | 12,65 | 11,90 | 12,30 | -1,60% | 2.064,00 |
| 20.05.2020 | 12,80 | 13,00 | 12,35 | 12,50 | 1,63% | 1.276,00 |
| 19.05.2020 | 12,80 | 12,80 | 12,30 | 12,30 | -2,38% | 500,00 |
| 18.05.2020 | 13,95 | 14,25 | 11,70 | 12,60 | -8,70% | 5.250,00 |
| 15.05.2020 | 14,60 | 14,60 | 13,40 | 13,80 | -7,38% | 310,00 |
| 14.05.2020 | 12,10 | 15,50 | 12,10 | 14,90 | 19,20% | 835,00 |
| 13.05.2020 | 12,65 | 13,70 | 11,90 | 12,50 | 1,63% | 5.600,00 |
| 12.05.2020 | 11,70 | 12,90 | 11,50 | 12,30 | 4,24% | 500,00 |
| 11.05.2020 | 11,60 | 12,10 | 11,60 | 11,80 | -1,67% | 250,00 |
| 08.05.2020 | 12,50 | 12,50 | 12,00 | 12,00 | -2,44% | 5.500,00 |
| 07.05.2020 | 12,40 | 12,65 | 11,95 | 12,30 | -3,15% | 11.556,00 |
| 06.05.2020 | 12,30 | 13,65 | 11,60 | 12,70 | 4,10% | 133,00 |
| 05.05.2020 | 12,65 | 12,70 | 11,90 | 12,20 | 4,27% | 156,00 |
| 04.05.2020 | 11,45 | 12,60 | 11,25 | 11,70 | 5,41% | 1.239,00 |
| 30.04.2020 | 12,00 | 12,00 | 11,10 | 11,10 | -8,26% | 5.179,00 |
| 29.04.2020 | 12,30 | 12,40 | 12,10 | 12,10 | -3,20% | 2.100,00 |
| 28.04.2020 | 12,70 | 12,70 | 12,40 | 12,50 | -3,10% | 35,00 |
| 27.04.2020 | 12,95 | 13,20 | 12,50 | 12,90 | -3,01% | 3.182,00 |
| 24.04.2020 | 12,90 | 14,10 | 12,90 | 13,30 | 1,53% | 2.575,00 |
| 23.04.2020 | 12,05 | 13,50 | 11,75 | 13,10 | 5,65% | 3.950,00 |
| 22.04.2020 | 12,50 | 12,80 | 12,10 | 12,40 | 0,00% | 1.880,00 |
| 21.04.2020 | 12,80 | 12,80 | 12,30 | 12,40 | -3,13% | - |
| 20.04.2020 | 12,15 | 13,20 | 11,85 | 12,80 | 4,92% | 1.343,00 |
| 17.04.2020 | 11,60 | 12,50 | 11,60 | 12,20 | 0,83% | 2.896,00 |
| 16.04.2020 | 12,50 | 13,00 | 12,10 | 12,10 | -5,47% | 1.400,00 |
| 15.04.2020 | 11,60 | 12,80 | 11,30 | 12,80 | 16,36% | 3.588,00 |
| 14.04.2020 | 11,05 | 12,40 | 10,60 | 11,00 | -3,51% | 15.293,00 |
| 09.04.2020 | 11,90 | 11,90 | 11,10 | 11,40 | -9,52% | 710,00 |
| 08.04.2020 | 10,90 | 13,30 | 10,90 | 12,60 | 9,57% | 4.145,00 |
| 07.04.2020 | 13,70 | 14,10 | 11,40 | 11,50 | -17,86% | 3.305,00 |
| 06.04.2020 | 16,10 | 16,10 | 13,50 | 14,00 | 0,00% | 7.519,00 |
| 03.04.2020 | 14,30 | 16,00 | 14,00 | 14,00 | 0,00% | 5.359,00 |
| 02.04.2020 | 15,70 | 18,10 | 12,70 | 14,00 | -8,50% | 11.773,00 |
| 01.04.2020 | 11,40 | 15,60 | 11,30 | 15,30 | 41,67% | 3.211,00 |
| 31.03.2020 | 11,30 | 11,50 | 10,40 | 10,80 | -10,00% | 1.380,00 |
| 30.03.2020 | 11,50 | 12,50 | 11,30 | 12,00 | 21,83% | 19.606,00 |
| 27.03.2020 | 8,50 | 10,40 | 8,50 | 9,85 | 17,26% | 7.845,00 |
| 26.03.2020 | 7,95 | 8,75 | 7,95 | 8,40 | 1,82% | 500,00 |
| 25.03.2020 | 8,90 | 8,90 | 8,00 | 8,25 | -8,33% | 5.170,00 |
| 24.03.2020 | 9,90 | 10,00 | 8,70 | 9,00 | -8,63% | 5.675,00 |
| 23.03.2020 | 10,60 | 11,30 | 9,45 | 9,85 | 2,60% | 11.174,00 |
| 20.03.2020 | 10,80 | 11,00 | 9,60 | 9,60 | -13,51% | 1.632,00 |
| 19.03.2020 | 11,50 | 12,10 | 11,10 | 11,10 | -7,50% | 2.731,00 |
| 18.03.2020 | 11,10 | 12,50 | 10,90 | 12,00 | 8,11% | 3.082,00 |
| 17.03.2020 | 12,00 | 12,40 | 10,80 | 11,10 | -2,63% | 2.181,00 |
| 16.03.2020 | 13,00 | 13,60 | 10,80 | 11,40 | -1,72% | 2.309,00 |
| 13.03.2020 | 12,10 | 12,10 | 9,25 | 11,60 | 0,87% | 3.479,00 |
| 12.03.2020 | 11,50 | 14,90 | 10,30 | 11,50 | 8,49% | 13.690,00 |
| 11.03.2020 | 8,50 | 11,50 | 7,85 | 10,60 | 26,95% | 13.680,00 |
| 10.03.2020 | 10,00 | 10,90 | 7,60 | 8,35 | -14,80% | 3.730,00 |
| 09.03.2020 | 13,00 | 14,30 | 9,05 | 9,80 | -24,03% | 13.326,00 |
| 06.03.2020 | 15,00 | 15,60 | 12,80 | 12,90 | -14,00% | 5.084,00 |
| 05.03.2020 | 15,20 | 17,00 | 15,00 | 15,00 | 2,74% | 4.109,00 |
| 04.03.2020 | 15,40 | 16,70 | 14,00 | 14,60 | -15,12% | 5.201,00 |
| 03.03.2020 | 14,10 | 17,30 | 11,80 | 17,20 | 19,44% | 16.258,00 |
| 02.03.2020 | 24,80 | 24,80 | 12,00 | 14,40 | -26,90% | 29.698,00 |
| 28.02.2020 | 38,00 | 42,80 | 14,90 | 19,70 | -8,80% | 86.028,00 |
| 27.02.2020 | 13,30 | 24,20 | 13,00 | 21,60 | 89,47% | 52.421,00 |
| 26.02.2020 | 9,20 | 12,00 | 9,00 | 11,40 | 23,24% | 71.278,00 |
| 25.02.2020 | 6,45 | 9,95 | 5,90 | 9,25 | 43,41% | 26.660,00 |
| 24.02.2020 | 6,95 | 6,95 | 5,90 | 6,45 | 20,56% | 27.360,00 |
| 21.02.2020 | 4,82 | 5,35 | 4,82 | 5,35 | 11,46% | 11.960,00 |
| 20.02.2020 | 4,46 | 4,90 | 4,40 | 4,80 | 5,73% | 2.392,00 |
| 19.02.2020 | 4,58 | 4,58 | 4,50 | 4,54 | -0,87% | 3.000,00 |
| 18.02.2020 | 4,82 | 4,82 | 4,58 | 4,58 | -4,58% | 2.127,00 |