Börse:
21,300€
2,40%
Echtzeit-Aktienkurs PDF Solutions Inc.
Bid:
21,200€
Ask:
21,400€
Aktienkurse zur PDF Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 21,30 | 21,30 | 21,00 | 21,20 | 0,00% | - |
| 25.05.2022 | 20,90 | 21,50 | 20,80 | 21,20 | 1,44% | - |
| 24.05.2022 | 21,30 | 21,40 | 20,70 | 20,90 | -2,79% | - |
| 23.05.2022 | 22,10 | 22,20 | 21,30 | 21,50 | -2,27% | - |
| 20.05.2022 | 22,10 | 22,70 | 21,10 | 22,00 | 0,00% | - |
| 19.05.2022 | 22,10 | 22,50 | 21,90 | 22,00 | -1,35% | - |
| 18.05.2022 | 23,20 | 23,70 | 21,90 | 22,30 | -4,70% | - |
| 17.05.2022 | 23,30 | 23,80 | 22,80 | 23,40 | 0,00% | - |
| 16.05.2022 | 22,80 | 23,50 | 22,40 | 23,40 | 1,74% | 100,00 |
| 13.05.2022 | 22,10 | 23,90 | 22,10 | 23,00 | 4,07% | - |
| 12.05.2022 | 21,90 | 22,90 | 21,60 | 22,10 | 0,91% | - |
| 11.05.2022 | 22,50 | 22,90 | 21,70 | 21,90 | -3,10% | - |
| 10.05.2022 | 21,90 | 22,90 | 21,80 | 22,60 | 3,20% | - |
| 09.05.2022 | 22,30 | 22,50 | 21,40 | 21,90 | -1,79% | - |
| 06.05.2022 | 22,90 | 23,00 | 21,70 | 22,30 | -2,19% | 17,00 |
| 05.05.2022 | 23,70 | 23,80 | 22,30 | 22,80 | -3,80% | - |
| 04.05.2022 | 23,30 | 23,80 | 22,80 | 23,70 | 2,16% | - |
| 03.05.2022 | 22,80 | 23,50 | 22,30 | 23,20 | 1,75% | - |
| 02.05.2022 | 22,10 | 22,90 | 21,90 | 22,80 | 3,17% | - |
| 29.04.2022 | 22,20 | 22,80 | 21,90 | 22,10 | -1,34% | - |
| 28.04.2022 | 21,70 | 22,70 | 21,50 | 22,40 | 4,19% | - |
| 27.04.2022 | 21,10 | 22,50 | 21,10 | 21,50 | 2,38% | - |
| 26.04.2022 | 21,60 | 21,80 | 20,90 | 21,00 | -3,23% | - |
| 25.04.2022 | 21,10 | 21,80 | 21,10 | 21,70 | 2,36% | - |
| 22.04.2022 | 21,30 | 22,00 | 21,10 | 21,20 | -0,93% | - |
| 21.04.2022 | 21,90 | 22,80 | 21,30 | 21,40 | -2,28% | - |
| 20.04.2022 | 22,00 | 22,50 | 21,60 | 21,90 | -1,35% | - |
| 19.04.2022 | 21,80 | 22,30 | 21,10 | 22,20 | 2,78% | - |
| 14.04.2022 | 22,30 | 23,10 | 21,50 | 21,60 | -3,57% | - |
| 13.04.2022 | 21,50 | 22,70 | 21,50 | 22,40 | 4,67% | - |
| 12.04.2022 | 20,60 | 22,10 | 20,60 | 21,40 | 3,38% | - |
| 11.04.2022 | 21,30 | 21,70 | 20,30 | 20,70 | -2,82% | - |
| 08.04.2022 | 23,20 | 23,60 | 21,30 | 21,30 | -8,19% | - |
| 07.04.2022 | 23,00 | 23,60 | 22,90 | 23,20 | -0,43% | - |
| 06.04.2022 | 23,80 | 24,10 | 22,90 | 23,30 | -2,51% | - |
| 05.04.2022 | 24,90 | 24,90 | 23,70 | 23,90 | -3,63% | - |
| 04.04.2022 | 24,70 | 25,20 | 24,30 | 24,80 | 1,22% | - |
| 01.04.2022 | 25,20 | 25,70 | 24,40 | 24,50 | -2,78% | - |
| 31.03.2022 | 25,50 | 25,90 | 25,10 | 25,20 | -1,56% | - |
| 30.03.2022 | 26,00 | 26,10 | 25,20 | 25,60 | -1,92% | - |
| 29.03.2022 | 25,50 | 26,20 | 25,20 | 26,10 | 2,35% | - |
| 28.03.2022 | 25,00 | 25,60 | 23,80 | 25,50 | 2,00% | - |
| 25.03.2022 | 25,30 | 25,70 | 24,70 | 25,00 | -3,10% | - |
| 24.03.2022 | 24,80 | 26,00 | 24,00 | 25,80 | 1,57% | - |
| 23.03.2022 | 25,40 | 26,10 | 24,70 | 25,40 | -1,55% | - |
| 22.03.2022 | 25,00 | 25,80 | 24,70 | 25,80 | 0,00% | - |
| 21.03.2022 | 25,50 | 26,80 | 24,70 | 25,80 | -0,77% | - |
| 18.03.2022 | 24,20 | 26,00 | 23,30 | 26,00 | 4,00% | - |
| 17.03.2022 | 24,10 | 25,00 | 23,80 | 25,00 | 1,63% | - |
| 16.03.2022 | 23,40 | 24,60 | 23,30 | 24,60 | 2,50% | - |
| 15.03.2022 | 23,50 | 24,00 | 22,90 | 24,00 | -0,83% | - |
| 14.03.2022 | 24,60 | 24,60 | 23,30 | 24,20 | -1,22% | - |
| 11.03.2022 | 24,40 | 25,00 | 24,10 | 24,50 | -0,41% | - |
| 10.03.2022 | 24,80 | 25,00 | 23,80 | 24,60 | -1,60% | - |
| 09.03.2022 | 24,60 | 25,50 | 24,60 | 25,00 | 1,21% | - |
| 08.03.2022 | 23,80 | 25,30 | 23,60 | 24,70 | 2,49% | - |
| 07.03.2022 | 24,00 | 25,00 | 23,90 | 24,10 | 0,00% | - |
| 04.03.2022 | 24,20 | 24,60 | 23,60 | 24,10 | -0,82% | - |
| 03.03.2022 | 24,80 | 25,20 | 24,10 | 24,30 | -2,02% | - |
| 02.03.2022 | 24,30 | 25,00 | 24,30 | 24,80 | 2,06% | - |
| 01.03.2022 | 24,60 | 25,70 | 23,90 | 24,30 | -0,82% | - |
| 28.02.2022 | 23,70 | 24,50 | 23,40 | 24,50 | 2,94% | - |
| 25.02.2022 | 23,30 | 24,00 | 23,20 | 23,80 | 2,15% | - |
| 24.02.2022 | 21,50 | 23,40 | 21,30 | 23,30 | 6,88% | - |
| 23.02.2022 | 22,70 | 23,20 | 21,70 | 21,80 | -3,96% | - |
| 22.02.2022 | 22,70 | 23,20 | 22,20 | 22,70 | 0,00% | - |
| 21.02.2022 | 23,00 | 23,00 | 22,70 | 22,70 | -0,87% | - |
| 18.02.2022 | 25,80 | 25,90 | 22,90 | 22,90 | -11,24% | - |
| 17.02.2022 | 26,00 | 26,80 | 25,70 | 25,80 | -1,53% | - |
| 16.02.2022 | 26,60 | 27,10 | 25,90 | 26,20 | -2,24% | - |
| 15.02.2022 | 26,00 | 26,90 | 26,00 | 26,80 | 3,08% | - |
| 14.02.2022 | 25,20 | 26,30 | 25,10 | 26,00 | 2,36% | - |
| 11.02.2022 | 25,80 | 26,80 | 24,90 | 25,40 | -1,17% | - |
| 10.02.2022 | 26,80 | 27,00 | 25,70 | 25,70 | -4,81% | - |
| 09.02.2022 | 26,60 | 27,10 | 26,60 | 27,00 | 1,89% | - |
| 08.02.2022 | 25,40 | 26,70 | 25,30 | 26,50 | 3,92% | - |
| 07.02.2022 | 25,30 | 25,60 | 25,10 | 25,50 | 1,19% | - |
| 04.02.2022 | 25,40 | 26,10 | 24,80 | 25,20 | -0,79% | - |
| 03.02.2022 | 26,00 | 26,00 | 25,30 | 25,40 | -3,05% | - |
| 02.02.2022 | 26,50 | 26,60 | 25,50 | 26,20 | -0,76% | - |
| 01.02.2022 | 26,40 | 26,70 | 25,60 | 26,40 | 0,00% | - |
| 31.01.2022 | 25,00 | 26,40 | 24,80 | 26,40 | 5,60% | - |
| 28.01.2022 | 23,60 | 25,20 | 23,10 | 25,00 | 5,93% | - |
| 27.01.2022 | 23,60 | 24,40 | 23,50 | 23,60 | 0,43% | - |
| 26.01.2022 | 23,40 | 24,20 | 22,80 | 23,50 | 0,86% | - |
| 25.01.2022 | 23,60 | 23,90 | 22,50 | 23,30 | -2,51% | 28,00 |
| 24.01.2022 | 22,90 | 24,00 | 21,80 | 23,90 | 4,82% | - |
| 21.01.2022 | 23,20 | 24,50 | 22,70 | 22,80 | -2,15% | - |
| 20.01.2022 | 23,60 | 24,60 | 23,10 | 23,30 | -1,27% | - |
| 19.01.2022 | 23,90 | 24,70 | 23,20 | 23,60 | -1,67% | - |
| 18.01.2022 | 24,50 | 25,10 | 23,90 | 24,00 | -2,44% | - |
| 17.01.2022 | 24,40 | 24,70 | 24,40 | 24,60 | 0,00% | - |
| 14.01.2022 | 23,60 | 26,20 | 23,50 | 24,60 | 4,24% | - |
| 13.01.2022 | 24,40 | 25,10 | 23,50 | 23,60 | -3,67% | - |
| 12.01.2022 | 25,00 | 25,50 | 24,30 | 24,50 | -2,39% | - |
| 11.01.2022 | 24,60 | 25,30 | 24,30 | 25,10 | 0,80% | - |
| 10.01.2022 | 24,90 | 25,30 | 24,10 | 24,90 | 0,40% | - |
| 07.01.2022 | 26,50 | 26,70 | 24,70 | 24,80 | -6,77% | - |
| 06.01.2022 | 26,50 | 27,00 | 25,80 | 26,60 | 0,38% | - |
| 05.01.2022 | 27,80 | 28,40 | 26,50 | 26,50 | -5,36% | - |