Börse:
10,300€
-3,74%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd
Bid:
10,300€
Ask:
10,300€
Aktienkurse zur Alpha Pro Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2020 | 0,00 | 10,70 | 0,00 | 10,45 | 0,97% | - |
| 18.11.2020 | 10,60 | 10,85 | 10,05 | 10,35 | -1,90% | 230,00 |
| 17.11.2020 | 10,85 | 10,90 | 10,45 | 10,55 | -2,76% | - |
| 16.11.2020 | 11,40 | 11,60 | 10,05 | 10,85 | -4,41% | - |
| 13.11.2020 | 12,00 | 12,00 | 11,15 | 11,35 | -2,99% | 300,00 |
| 12.11.2020 | 10,60 | 12,15 | 10,45 | 11,70 | 7,34% | - |
| 11.11.2020 | 9,70 | 11,05 | 9,70 | 10,90 | 13,25% | 6.600,00 |
| 10.11.2020 | 10,10 | 10,55 | 9,38 | 9,63 | -2,04% | 1.685,00 |
| 09.11.2020 | 13,05 | 13,35 | 8,85 | 9,83 | -22,94% | 2.230,00 |
| 06.11.2020 | 12,80 | 13,10 | 12,45 | 12,75 | -2,67% | - |
| 05.11.2020 | 12,80 | 13,60 | 12,10 | 13,10 | 4,80% | 776,00 |
| 04.11.2020 | 12,70 | 13,00 | 12,35 | 12,50 | -2,34% | 1.400,00 |
| 03.11.2020 | 12,90 | 13,75 | 12,55 | 12,80 | -2,29% | - |
| 02.11.2020 | 12,20 | 13,30 | 12,20 | 13,10 | 6,50% | - |
| 30.10.2020 | 12,95 | 13,40 | 12,05 | 12,30 | -6,11% | - |
| 29.10.2020 | 13,00 | 13,60 | 12,80 | 13,10 | 1,55% | - |
| 28.10.2020 | 12,25 | 13,10 | 12,00 | 12,90 | 5,31% | 400,00 |
| 27.10.2020 | 12,30 | 12,70 | 12,00 | 12,25 | -2,39% | 1.750,00 |
| 26.10.2020 | 12,75 | 13,60 | 12,25 | 12,55 | -1,18% | 3.008,00 |
| 23.10.2020 | 12,45 | 12,75 | 12,25 | 12,70 | 2,42% | - |
| 22.10.2020 | 12,55 | 12,95 | 12,00 | 12,40 | -1,59% | 5.280,00 |
| 21.10.2020 | 13,25 | 13,45 | 12,60 | 12,60 | -4,55% | 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 |