Börse:
1,000€
1,52%
Echtzeit-Aktienkurs PTT PCL (NVDRs)
Bid:
1,000€
Ask:
1,000€
Aktienkurse zur PTT PCL (NVDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 1,00 | 1,03 | 1,00 | 1,02 | 1,20% | - |
| 16.05.2022 | 1,00 | 1,01 | 1,00 | 1,00 | 1,83% | - |
| 13.05.2022 | 1,01 | 1,01 | 0,99 | 0,99 | -2,76% | - |
| 12.05.2022 | 1,00 | 1,01 | 0,86 | 1,01 | 2,32% | - |
| 11.05.2022 | 1,01 | 1,01 | 0,99 | 0,99 | -2,27% | - |
| 10.05.2022 | 1,01 | 1,02 | 0,86 | 1,01 | -0,20% | - |
| 09.05.2022 | 1,03 | 1,04 | 1,01 | 1,02 | -0,98% | - |
| 06.05.2022 | 1,04 | 1,05 | 1,03 | 1,03 | -0,49% | - |
| 05.05.2022 | 1,05 | 1,05 | 0,89 | 1,03 | 0,00% | - |
| 04.05.2022 | 1,04 | 1,04 | 1,03 | 1,03 | 0,49% | - |
| 03.05.2022 | 1,18 | 1,19 | 0,88 | 1,03 | 0,49% | - |
| 02.05.2022 | 1,04 | 1,04 | 1,02 | 1,02 | 0,00% | - |
| 29.04.2022 | 1,04 | 1,17 | 1,02 | 1,02 | 0,99% | - |
| 28.04.2022 | 1,03 | 1,16 | 1,01 | 1,01 | 0,50% | - |
| 27.04.2022 | 1,01 | 1,16 | 1,01 | 1,01 | 0,00% | - |
| 26.04.2022 | 1,00 | 1,15 | 1,00 | 1,01 | 1,01% | - |
| 25.04.2022 | 1,01 | 1,03 | 1,00 | 1,00 | -1,97% | - |
| 22.04.2022 | 1,01 | 1,03 | 1,01 | 1,02 | -0,78% | - |
| 21.04.2022 | 1,03 | 1,03 | 1,01 | 1,02 | 1,29% | - |
| 20.04.2022 | 1,03 | 1,18 | 0,88 | 1,01 | -2,88% | - |
| 19.04.2022 | 0,89 | 1,05 | 0,89 | 1,04 | 2,67% | - |
| 14.04.2022 | 1,01 | 1,03 | 1,01 | 1,01 | 0,00% | - |
| 13.04.2022 | 1,02 | 1,03 | 1,01 | 1,01 | -0,69% | - |
| 12.04.2022 | 1,04 | 1,04 | 1,01 | 1,02 | -1,45% | - |
| 11.04.2022 | 1,04 | 1,04 | 0,89 | 1,04 | 0,49% | - |
| 08.04.2022 | 1,05 | 1,19 | 0,90 | 1,03 | -1,90% | - |
| 07.04.2022 | 1,05 | 1,20 | 1,05 | 1,05 | 0,96% | - |
| 06.04.2022 | 1,06 | 1,06 | 1,04 | 1,04 | 0,00% | - |
| 05.04.2022 | 1,06 | 1,06 | 1,04 | 1,04 | -1,42% | - |
| 04.04.2022 | 1,05 | 1,06 | 0,90 | 1,06 | 0,96% | - |
| 01.04.2022 | 1,05 | 1,06 | 0,90 | 1,05 | -12,92% | - |
| 31.03.2022 | 1,05 | 1,20 | 1,04 | 1,20 | 16,50% | - |
| 30.03.2022 | 1,04 | 1,05 | 1,03 | 1,03 | 0,00% | - |
| 29.03.2022 | 1,05 | 1,06 | 1,03 | 1,03 | -1,90% | - |
| 28.03.2022 | 1,07 | 1,07 | 1,05 | 1,05 | 0,00% | - |
| 25.03.2022 | 1,07 | 1,07 | 0,91 | 1,05 | -2,33% | - |
| 24.03.2022 | 0,91 | 1,08 | 0,91 | 1,08 | 0,94% | - |
| 23.03.2022 | 1,07 | 1,07 | 0,92 | 1,07 | 1,43% | - |
| 22.03.2022 | 1,08 | 1,22 | 1,05 | 1,05 | 0,96% | - |
| 21.03.2022 | 1,21 | 1,21 | 1,04 | 1,04 | -14,05% | - |
| 18.03.2022 | 1,07 | 1,21 | 1,06 | 1,21 | 15,24% | - |
| 17.03.2022 | 1,07 | 1,08 | 1,05 | 1,05 | -0,94% | - |
| 16.03.2022 | 0,91 | 1,07 | 0,91 | 1,06 | 0,66% | - |
| 15.03.2022 | 1,06 | 1,06 | 1,04 | 1,05 | -2,50% | - |
| 14.03.2022 | 1,08 | 1,09 | 1,08 | 1,08 | -1,19% | - |
| 11.03.2022 | 1,06 | 1,09 | 1,06 | 1,09 | 2,82% | - |
| 10.03.2022 | 0,91 | 1,07 | 0,91 | 1,06 | 0,28% | - |
| 09.03.2022 | 1,07 | 1,08 | 1,06 | 1,06 | 0,95% | - |
| 08.03.2022 | 1,22 | 1,22 | 1,04 | 1,05 | -2,78% | - |
| 07.03.2022 | 1,09 | 1,09 | 1,07 | 1,08 | 0,47% | - |
| 04.03.2022 | 1,09 | 1,24 | 1,07 | 1,08 | -0,46% | - |
| 03.03.2022 | 1,10 | 1,11 | 1,08 | 1,08 | -1,37% | - |
| 02.03.2022 | 1,11 | 1,11 | 1,10 | 1,10 | 1,86% | - |
| 01.03.2022 | 1,09 | 1,09 | 1,07 | 1,08 | 0,00% | - |
| 28.02.2022 | 1,08 | 1,09 | 1,08 | 1,08 | 0,47% | - |
| 25.02.2022 | 1,08 | 1,08 | 1,07 | 1,07 | 1,42% | - |
| 24.02.2022 | 1,06 | 1,07 | 1,06 | 1,06 | 1,44% | - |
| 23.02.2022 | 0,90 | 1,06 | 0,90 | 1,04 | -2,35% | - |
| 22.02.2022 | 0,92 | 1,07 | 0,92 | 1,07 | 0,00% | - |
| 21.02.2022 | 1,07 | 1,07 | 1,06 | 1,07 | -1,39% | - |
| 18.02.2022 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 17.02.2022 | 1,10 | 1,10 | 1,08 | 1,08 | 0,00% | - |
| 16.02.2022 | 1,10 | 1,10 | 1,08 | 1,08 | -1,37% | - |
| 15.02.2022 | 1,10 | 1,10 | 1,09 | 1,10 | -0,90% | - |
| 14.02.2022 | 1,11 | 1,25 | 1,10 | 1,11 | 2,31% | - |
| 11.02.2022 | 1,09 | 1,09 | 1,08 | 1,08 | -0,46% | - |
| 10.02.2022 | 1,09 | 1,10 | 1,09 | 1,09 | 2,36% | - |
| 09.02.2022 | 1,08 | 1,09 | 0,93 | 1,06 | 0,00% | - |
| 08.02.2022 | 1,08 | 1,08 | 0,93 | 1,06 | 0,00% | - |
| 07.02.2022 | 1,06 | 1,07 | 1,06 | 1,06 | 0,47% | - |
| 04.02.2022 | 1,04 | 1,06 | 1,04 | 1,06 | 1,93% | - |
| 03.02.2022 | 1,04 | 1,04 | 0,88 | 1,04 | 0,00% | - |
| 02.02.2022 | 1,04 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 01.02.2022 | 1,06 | 1,06 | 1,04 | 1,04 | -0,48% | - |
| 31.01.2022 | 1,06 | 1,06 | 1,04 | 1,04 | 0,48% | - |
| 28.01.2022 | 1,05 | 1,05 | 1,04 | 1,04 | 2,48% | - |
| 27.01.2022 | 1,04 | 1,05 | 1,01 | 1,01 | 36,49% | - |
| 26.01.2022 | 1,05 | 1,05 | 0,74 | 0,74 | -26,73% | - |
| 25.01.2022 | 0,87 | 1,03 | 0,87 | 1,01 | -2,42% | - |
| 24.01.2022 | 1,02 | 1,04 | 1,02 | 1,04 | 1,47% | - |
| 21.01.2022 | 1,04 | 1,04 | 1,02 | 1,02 | -4,23% | - |
| 20.01.2022 | 1,05 | 1,07 | 1,05 | 1,07 | 7,58% | - |
| 19.01.2022 | 1,04 | 1,05 | 0,99 | 0,99 | -0,50% | - |
| 18.01.2022 | 1,02 | 1,03 | 1,00 | 1,00 | -0,50% | - |
| 17.01.2022 | 1,02 | 1,03 | 1,00 | 1,00 | -2,44% | - |
| 14.01.2022 | 1,02 | 1,03 | 1,01 | 1,03 | -0,97% | - |
| 13.01.2022 | 1,03 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 12.01.2022 | 1,03 | 1,04 | 1,03 | 1,04 | 17,21% | - |
| 11.01.2022 | 1,02 | 1,03 | 0,88 | 0,88 | -12,40% | - |
| 10.01.2022 | 1,01 | 1,01 | 1,00 | 1,01 | -0,69% | - |
| 07.01.2022 | 0,87 | 1,03 | 0,87 | 1,02 | 1,50% | - |
| 06.01.2022 | 1,02 | 1,15 | 1,00 | 1,00 | -3,38% | - |
| 05.01.2022 | 1,04 | 1,05 | 1,04 | 1,04 | 1,97% | - |
| 04.01.2022 | 0,87 | 1,03 | 0,87 | 1,02 | 0,00% | - |
| 03.01.2022 | 1,01 | 1,02 | 1,01 | 1,02 | 2,01% | - |
| 30.12.2021 | 1,02 | 1,16 | 1,00 | 1,00 | 0,00% | - |
| 29.12.2021 | 1,01 | 1,01 | 1,00 | 1,00 | 1,02% | - |
| 28.12.2021 | 1,00 | 1,01 | 0,99 | 0,99 | -1,01% | - |
| 27.12.2021 | 1,14 | 1,14 | 0,99 | 1,00 | 1,53% | - |
| 23.12.2021 | 1,00 | 1,00 | 0,98 | 0,98 | 45,19% | - |