Börse:
7,910€
0,38%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd
Bid:
7,910€
Ask:
7,910€
Aktienkurse zur Alpha Pro Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 7,93 | 8,22 | 7,76 | 8,18 | 3,74% | - |
| 15.04.2021 | 7,81 | 8,01 | 7,81 | 7,88 | 0,38% | - |
| 14.04.2021 | 7,91 | 8,04 | 7,85 | 7,85 | 0,13% | - |
| 13.04.2021 | 7,80 | 8,09 | 7,74 | 7,84 | 1,82% | - |
| 12.04.2021 | 7,82 | 8,05 | 7,70 | 7,70 | -1,41% | 2.950,00 |
| 09.04.2021 | 8,07 | 8,37 | 7,79 | 7,81 | -2,74% | - |
| 08.04.2021 | 8,01 | 8,25 | 7,92 | 8,03 | 2,03% | 7.500,00 |
| 07.04.2021 | 8,21 | 8,59 | 7,87 | 7,87 | -3,91% | - |
| 06.04.2021 | 8,18 | 8,52 | 8,15 | 8,19 | -1,33% | - |
| 01.04.2021 | 8,20 | 8,55 | 8,19 | 8,30 | -1,19% | - |
| 31.03.2021 | 8,10 | 8,60 | 7,98 | 8,40 | 3,70% | 390,00 |
| 30.03.2021 | 7,90 | 8,20 | 7,78 | 8,10 | 1,89% | - |
| 29.03.2021 | 8,15 | 8,30 | 7,85 | 7,95 | -2,45% | - |
| 26.03.2021 | 8,25 | 8,50 | 7,95 | 8,15 | -1,81% | - |
| 25.03.2021 | 8,35 | 8,73 | 8,13 | 8,30 | -4,60% | 800,00 |
| 24.03.2021 | 8,50 | 8,93 | 8,35 | 8,70 | 0,00% | 9.000,00 |
| 23.03.2021 | 8,78 | 8,90 | 8,48 | 8,70 | -1,69% | 10.202,00 |
| 22.03.2021 | 9,03 | 9,28 | 8,73 | 8,85 | -4,32% | - |
| 19.03.2021 | 9,53 | 9,60 | 8,98 | 9,25 | 1,09% | 5.800,00 |
| 18.03.2021 | 9,00 | 9,45 | 8,85 | 9,15 | 3,98% | - |
| 17.03.2021 | 8,95 | 9,23 | 8,70 | 8,80 | -5,88% | - |
| 16.03.2021 | 9,15 | 9,80 | 9,00 | 9,35 | 1,08% | - |
| 15.03.2021 | 8,83 | 9,50 | 8,75 | 9,25 | 6,94% | - |
| 12.03.2021 | 8,65 | 8,88 | 8,45 | 8,65 | 0,58% | - |
| 11.03.2021 | 8,55 | 8,78 | 8,30 | 8,60 | 0,00% | - |
| 10.03.2021 | 8,93 | 9,28 | 8,33 | 8,60 | -1,71% | 100,00 |
| 09.03.2021 | 10,30 | 10,60 | 8,10 | 8,75 | -15,05% | 840,00 |
| 08.03.2021 | 10,50 | 10,90 | 10,15 | 10,30 | -1,90% | 100,00 |
| 05.03.2021 | 10,35 | 10,55 | 9,38 | 10,50 | -1,87% | 160,00 |
| 04.03.2021 | 10,55 | 10,95 | 9,95 | 10,70 | -1,83% | 150,00 |
| 03.03.2021 | 11,80 | 11,95 | 10,45 | 10,90 | -10,66% | 2.000,00 |
| 02.03.2021 | 12,10 | 12,35 | 11,70 | 12,20 | 1,67% | 400,00 |
| 01.03.2021 | 11,65 | 12,30 | 11,55 | 12,00 | 0,84% | - |
| 26.02.2021 | 11,65 | 12,25 | 11,05 | 11,90 | -7,03% | - |
| 25.02.2021 | 12,55 | 12,85 | 11,75 | 12,80 | 1,59% | 732,00 |
| 24.02.2021 | 12,00 | 12,70 | 11,65 | 12,60 | 8,62% | - |
| 23.02.2021 | 12,40 | 12,40 | 11,35 | 11,60 | -4,13% | - |
| 22.02.2021 | 12,60 | 13,05 | 12,10 | 12,10 | -6,20% | - |
| 19.02.2021 | 13,05 | 13,35 | 12,70 | 12,90 | -0,77% | 10,00 |
| 18.02.2021 | 13,40 | 13,90 | 12,70 | 13,00 | -2,26% | - |
| 17.02.2021 | 14,05 | 14,50 | 13,30 | 13,30 | -5,67% | 270,00 |
| 16.02.2021 | 14,70 | 15,15 | 13,75 | 14,10 | -5,69% | - |
| 15.02.2021 | 14,90 | 15,10 | 14,75 | 14,95 | 1,70% | - |
| 12.02.2021 | 15,70 | 15,95 | 14,70 | 14,70 | -7,55% | - |
| 11.02.2021 | 15,40 | 16,00 | 15,10 | 15,90 | 1,27% | - |
| 10.02.2021 | 15,90 | 16,95 | 14,15 | 15,70 | 2,61% | 1.251,00 |
| 09.02.2021 | 14,05 | 16,55 | 13,90 | 15,30 | 15,91% | 1.925,00 |
| 08.02.2021 | 13,65 | 14,10 | 13,15 | 13,20 | -2,94% | 80,00 |
| 05.02.2021 | 13,80 | 14,40 | 13,30 | 13,60 | -1,09% | - |
| 04.02.2021 | 14,10 | 14,75 | 13,55 | 13,75 | -2,14% | 585,00 |
| 03.02.2021 | 12,10 | 14,05 | 12,00 | 14,05 | 16,12% | 360,00 |
| 02.02.2021 | 12,40 | 12,85 | 11,90 | 12,10 | -1,63% | 100,00 |
| 01.02.2021 | 11,80 | 12,80 | 11,50 | 12,30 | 3,80% | 2.438,00 |
| 29.01.2021 | 11,65 | 12,25 | 11,20 | 11,85 | 1,72% | - |
| 28.01.2021 | 12,45 | 14,55 | 11,50 | 11,65 | -6,05% | 1.115,00 |
| 27.01.2021 | 11,20 | 13,30 | 11,10 | 12,40 | 10,22% | 26.930,00 |
| 26.01.2021 | 11,50 | 11,55 | 10,85 | 11,25 | -1,75% | 50,00 |
| 25.01.2021 | 11,00 | 11,70 | 10,60 | 11,45 | 4,57% | 9.600,00 |
| 22.01.2021 | 11,70 | 12,10 | 10,65 | 10,95 | -5,60% | - |
| 21.01.2021 | 10,50 | 11,70 | 10,50 | 11,60 | 10,48% | 600,00 |
| 20.01.2021 | 10,55 | 10,85 | 10,20 | 10,50 | -0,47% | 603,00 |
| 19.01.2021 | 10,28 | 11,00 | 10,28 | 10,55 | -2,31% | 50,00 |
| 18.01.2021 | 10,40 | 10,80 | 10,28 | 10,80 | 4,35% | 200,00 |
| 15.01.2021 | 10,70 | 10,95 | 10,15 | 10,35 | -2,82% | - |
| 14.01.2021 | 10,25 | 10,85 | 10,18 | 10,65 | 3,90% | 30,00 |
| 13.01.2021 | 9,98 | 10,45 | 9,83 | 10,25 | 3,27% | 200,00 |
| 12.01.2021 | 9,45 | 10,75 | 9,45 | 9,93 | 3,39% | - |
| 11.01.2021 | 9,73 | 10,00 | 9,55 | 9,60 | -1,79% | 200,00 |
| 08.01.2021 | 9,85 | 9,98 | 9,58 | 9,78 | -1,51% | 800,00 |
| 07.01.2021 | 9,65 | 9,95 | 9,63 | 9,93 | 2,85% | 21,00 |
| 06.01.2021 | 9,88 | 10,00 | 9,40 | 9,65 | -2,53% | - |
| 05.01.2021 | 9,53 | 9,93 | 9,35 | 9,90 | 3,94% | - |
| 04.01.2021 | 9,13 | 9,58 | 9,10 | 9,53 | 2,14% | 5,00 |
| 30.12.2020 | 9,28 | 9,33 | 9,25 | 9,33 | 0,00% | 500,00 |
| 29.12.2020 | 9,88 | 9,90 | 9,13 | 9,33 | -5,33% | - |
| 28.12.2020 | 9,98 | 10,15 | 9,63 | 9,85 | -4,37% | 430,00 |
| 23.12.2020 | 10,30 | 10,55 | 10,15 | 10,30 | -0,48% | - |
| 22.12.2020 | 10,10 | 10,45 | 10,03 | 10,35 | 1,47% | 600,00 |
| 21.12.2020 | 10,20 | 11,05 | 9,98 | 10,20 | 0,99% | 1.400,00 |
| 18.12.2020 | 10,00 | 10,15 | 9,75 | 10,10 | 3,86% | 200,00 |
| 17.12.2020 | 9,83 | 10,03 | 9,68 | 9,73 | -1,52% | 50,00 |
| 16.12.2020 | 10,00 | 10,25 | 9,83 | 9,88 | -2,71% | - |
| 15.12.2020 | 9,98 | 10,15 | 9,78 | 10,15 | 2,27% | - |
| 14.12.2020 | 10,00 | 10,20 | 9,63 | 9,93 | -0,75% | 500,00 |
| 11.12.2020 | 10,15 | 10,35 | 9,95 | 10,00 | -1,48% | - |
| 10.12.2020 | 10,10 | 10,25 | 9,95 | 10,15 | 0,00% | - |
| 09.12.2020 | 10,90 | 10,90 | 9,95 | 10,15 | -6,02% | 335,00 |
| 08.12.2020 | 10,40 | 11,20 | 10,05 | 10,80 | 4,35% | 1.198,00 |
| 07.12.2020 | 10,50 | 10,70 | 10,03 | 10,35 | -1,90% | 780,00 |
| 04.12.2020 | 10,08 | 10,90 | 10,08 | 10,55 | 3,94% | - |
| 03.12.2020 | 10,20 | 10,25 | 10,00 | 10,15 | 0,00% | 920,00 |
| 02.12.2020 | 10,30 | 10,40 | 10,03 | 10,15 | -2,40% | 600,00 |
| 01.12.2020 | 10,80 | 10,80 | 9,90 | 10,40 | -1,89% | 2.400,00 |
| 30.11.2020 | 9,85 | 10,85 | 9,85 | 10,60 | 4,69% | - |
| 27.11.2020 | 10,40 | 10,50 | 9,93 | 10,13 | -2,64% | - |
| 26.11.2020 | 10,18 | 10,40 | 10,18 | 10,40 | 2,46% | 230,00 |
| 25.11.2020 | 9,90 | 10,25 | 9,83 | 10,15 | 2,53% | 325,00 |
| 24.11.2020 | 10,15 | 10,45 | 9,85 | 9,90 | -5,26% | 1.400,00 |
| 23.11.2020 | 10,80 | 11,00 | 10,05 | 10,45 | -1,88% | - |
| 20.11.2020 | 10,10 | 11,15 | 10,10 | 10,65 | 1,91% | 627,00 |