Börse:
14,619$
-0,35%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd.
Bid:
14,524$
Ask:
14,714$
Aktienkurse zur Alpha Pro Tech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 15,05 | 15,18 | 14,15 | 14,67 | -1,68% | 869.599,00 |
| 21.10.2020 | 15,78 | 15,90 | 14,92 | 14,92 | -4,42% | 682.454,00 |
| 20.10.2020 | 15,99 | 16,00 | 15,11 | 15,61 | 0,58% | 989.379,00 |
| 19.10.2020 | 14,85 | 16,36 | 14,75 | 15,52 | 6,52% | 2.330.602,00 |
| 16.10.2020 | 14,60 | 14,71 | 14,12 | 14,57 | 1,53% | 888.846,00 |
| 15.10.2020 | 14,70 | 14,75 | 14,03 | 14,35 | -1,03% | 860.894,00 |
| 14.10.2020 | 15,25 | 15,25 | 14,45 | 14,50 | -2,36% | 736.691,00 |
| 13.10.2020 | 14,60 | 15,20 | 14,60 | 14,85 | 1,16% | 874.744,00 |
| 12.10.2020 | 15,40 | 15,48 | 14,68 | 14,68 | -2,72% | 887.363,00 |
| 09.10.2020 | 15,77 | 15,77 | 15,08 | 15,09 | -2,46% | 710.695,00 |
| 08.10.2020 | 15,95 | 15,95 | 15,31 | 15,47 | -2,21% | 641.090,00 |
| 07.10.2020 | 15,85 | 15,99 | 15,46 | 15,82 | 2,13% | 708.476,00 |
| 06.10.2020 | 16,85 | 16,90 | 15,40 | 15,49 | -5,49% | 892.856,00 |
| 05.10.2020 | 16,03 | 17,08 | 16,03 | 16,39 | 2,25% | 1.411.630,00 |
| 02.10.2020 | 16,50 | 16,73 | 15,62 | 16,03 | 4,98% | 2.557.484,00 |
| 01.10.2020 | 14,89 | 15,35 | 14,78 | 15,27 | 3,32% | 671.072,00 |
| 30.09.2020 | 14,52 | 15,25 | 14,52 | 14,78 | 0,00% | 655.797,00 |
| 29.09.2020 | 13,78 | 15,03 | 13,78 | 14,78 | 4,67% | 1.135.687,00 |
| 28.09.2020 | 14,30 | 14,38 | 13,71 | 14,12 | -0,35% | 723.427,00 |
| 25.09.2020 | 13,80 | 14,38 | 13,74 | 14,17 | 3,89% | 634.312,00 |
| 24.09.2020 | 14,31 | 14,50 | 13,56 | 13,64 | -2,29% | 831.806,00 |
| 23.09.2020 | 15,67 | 15,69 | 13,75 | 13,96 | -10,05% | 1.353.582,00 |
| 22.09.2020 | 14,49 | 15,95 | 14,14 | 15,52 | 12,46% | 2.879.716,00 |
| 21.09.2020 | 14,50 | 14,64 | 13,33 | 13,80 | -2,61% | 878.887,00 |
| 18.09.2020 | 14,28 | 14,65 | 14,09 | 14,17 | 0,79% | 939.049,00 |
| 17.09.2020 | 13,94 | 14,13 | 13,60 | 14,06 | -0,07% | - |
| 16.09.2020 | 14,35 | 14,75 | 13,93 | 14,07 | -2,76% | 1.368.899,00 |
| 15.09.2020 | 14,80 | 14,82 | 14,26 | 14,47 | -0,55% | 505.229,00 |
| 14.09.2020 | 14,81 | 14,84 | 14,05 | 14,55 | 3,56% | 713.497,00 |
| 11.09.2020 | 12,95 | 14,65 | 12,93 | 14,05 | 8,24% | 1.879.119,00 |
| 10.09.2020 | 12,80 | 13,29 | 12,56 | 12,98 | 1,49% | 1.157.707,00 |
| 09.09.2020 | 13,27 | 13,32 | 12,52 | 12,79 | -2,59% | 1.251.509,00 |
| 08.09.2020 | 12,40 | 13,75 | 12,11 | 13,13 | 3,71% | 1.698.311,00 |
| 04.09.2020 | 13,25 | 13,30 | 11,88 | 12,66 | -3,73% | 1.502.981,00 |
| 03.09.2020 | 13,48 | 13,54 | 12,76 | 13,15 | -2,08% | 1.289.379,00 |
| 02.09.2020 | 13,55 | 13,84 | 12,75 | 13,43 | -1,18% | 1.189.730,00 |
| 01.09.2020 | 14,00 | 14,20 | 13,24 | 13,59 | -3,14% | 955.378,00 |
| 31.08.2020 | 14,80 | 14,82 | 13,77 | 14,03 | -4,49% | 1.287.642,00 |
| 28.08.2020 | 15,35 | 15,59 | 14,64 | 14,69 | -5,77% | 604.123,00 |
| 27.08.2020 | 15,10 | 15,59 | 14,86 | 15,59 | 1,30% | 879.840,00 |
| 26.08.2020 | 14,99 | 15,60 | 14,80 | 15,39 | 3,57% | 870.575,00 |
| 25.08.2020 | 14,37 | 14,93 | 14,27 | 14,86 | -0,73% | 847.816,00 |
| 24.08.2020 | 16,00 | 16,00 | 14,26 | 14,97 | -5,91% | 1.569.446,00 |
| 21.08.2020 | 16,41 | 16,53 | 15,66 | 15,91 | -4,84% | 729.260,00 |
| 20.08.2020 | 16,74 | 16,90 | 16,17 | 16,72 | -0,77% | 630.756,00 |
| 19.08.2020 | 16,27 | 16,90 | 16,10 | 16,85 | 2,25% | 958.643,00 |
| 18.08.2020 | 15,99 | 16,70 | 15,61 | 16,48 | 2,68% | 1.109.927,00 |
| 17.08.2020 | 16,60 | 16,79 | 16,05 | 16,05 | -5,81% | 875.208,00 |
| 14.08.2020 | 17,55 | 17,78 | 16,51 | 17,04 | -3,35% | 958.494,00 |
| 13.08.2020 | 17,30 | 17,94 | 16,52 | 17,63 | 6,98% | 1.869.139,00 |
| 12.08.2020 | 16,68 | 16,85 | 16,22 | 16,48 | -0,30% | 829.081,00 |
| 11.08.2020 | 17,25 | 17,25 | 16,01 | 16,53 | -7,45% | 1.949.601,00 |
| 10.08.2020 | 18,42 | 18,85 | 17,51 | 17,86 | -2,08% | 1.168.861,00 |
| 07.08.2020 | 18,12 | 19,48 | 17,98 | 18,24 | 2,18% | 2.030.925,00 |
| 06.08.2020 | 18,01 | 18,68 | 17,56 | 17,85 | -4,14% | 1.781.339,00 |
| 05.08.2020 | 20,49 | 21,00 | 18,10 | 18,62 | -7,13% | 3.665.918,00 |
| 04.08.2020 | 23,18 | 23,78 | 20,00 | 20,05 | -19,35% | 6.025.970,00 |
| 03.08.2020 | 22,30 | 24,98 | 21,90 | 24,86 | 14,19% | 3.103.078,00 |
| 31.07.2020 | 22,89 | 23,18 | 21,25 | 21,77 | -3,16% | 1.618.419,00 |
| 30.07.2020 | 22,65 | 22,95 | 21,71 | 22,48 | -2,01% | 1.765.922,00 |
| 29.07.2020 | 22,75 | 25,55 | 22,55 | 22,94 | 1,41% | 5.323.078,00 |
| 28.07.2020 | 23,19 | 24,10 | 22,23 | 22,62 | -2,16% | 1.664.494,00 |
| 27.07.2020 | 22,00 | 23,50 | 21,86 | 23,12 | 6,30% | 2.169.568,00 |
| 24.07.2020 | 22,05 | 22,67 | 21,40 | 21,75 | -3,33% | 1.637.823,00 |
| 23.07.2020 | 23,40 | 24,30 | 21,49 | 22,50 | -3,89% | 4.178.073,00 |
| 22.07.2020 | 21,31 | 24,20 | 21,10 | 23,41 | 10,53% | 6.665.246,00 |
| 21.07.2020 | 20,99 | 22,27 | 20,11 | 21,18 | -1,94% | 3.242.368,00 |
| 20.07.2020 | 21,00 | 22,87 | 19,26 | 21,60 | 5,01% | 4.339.982,00 |
| 17.07.2020 | 19,05 | 21,58 | 19,02 | 20,57 | 6,20% | 8.806.058,00 |
| 16.07.2020 | 17,27 | 20,60 | 16,91 | 19,37 | 13,74% | 12.013.131,00 |
| 15.07.2020 | 16,60 | 17,20 | 16,38 | 17,03 | -0,76% | 1.506.259,00 |
| 14.07.2020 | 17,00 | 17,42 | 16,17 | 17,16 | 1,60% | 1.404.532,00 |
| 13.07.2020 | 18,00 | 18,11 | 16,84 | 16,89 | -3,92% | 1.705.201,00 |
| 10.07.2020 | 17,53 | 18,98 | 17,05 | 17,58 | 0,17% | 2.880.464,00 |
| 09.07.2020 | 18,25 | 18,55 | 16,90 | 17,55 | -2,17% | 2.023.779,00 |
| 08.07.2020 | 17,09 | 18,62 | 16,51 | 17,94 | 7,36% | 4.643.971,00 |
| 07.07.2020 | 17,00 | 17,35 | 16,56 | 16,71 | -3,63% | 1.682.978,00 |
| 06.07.2020 | 17,42 | 17,67 | 16,92 | 17,34 | 0,87% | 1.651.429,00 |
| 02.07.2020 | 17,50 | 18,10 | 17,01 | 17,19 | -2,27% | 2.143.299,00 |
| 01.07.2020 | 17,21 | 18,48 | 16,72 | 17,59 | -0,62% | 3.324.779,00 |
| 30.06.2020 | 16,40 | 18,59 | 16,40 | 17,70 | 4,18% | 3.887.917,00 |
| 29.06.2020 | 18,04 | 18,18 | 16,04 | 16,99 | -3,19% | 3.049.096,00 |
| 26.06.2020 | 18,81 | 19,33 | 17,22 | 17,55 | -5,85% | 6.821.954,00 |
| 25.06.2020 | 19,68 | 20,36 | 17,25 | 18,64 | -2,71% | 6.436.290,00 |
| 24.06.2020 | 17,90 | 20,60 | 17,55 | 19,16 | 9,61% | 12.247.692,00 |
| 23.06.2020 | 15,18 | 18,20 | 15,03 | 17,48 | 11,98% | 10.859.911,00 |
| 22.06.2020 | 15,95 | 16,86 | 15,17 | 15,61 | -7,03% | 3.988.899,00 |
| 19.06.2020 | 16,01 | 17,42 | 14,50 | 16,79 | 4,87% | 12.876.739,00 |
| 18.06.2020 | 14,02 | 16,43 | 13,41 | 16,01 | 14,93% | 8.821.752,00 |
| 17.06.2020 | 13,14 | 14,49 | 13,04 | 13,93 | 5,93% | 3.964.580,00 |
| 16.06.2020 | 12,60 | 13,43 | 12,01 | 13,15 | 3,14% | 3.036.475,00 |
| 15.06.2020 | 13,22 | 13,42 | 12,55 | 12,75 | 2,08% | 2.875.295,00 |
| 12.06.2020 | 13,05 | 13,05 | 12,01 | 12,49 | -4,66% | 2.216.141,00 |
| 11.06.2020 | 11,20 | 13,43 | 11,11 | 13,10 | 12,16% | 5.717.689,00 |
| 10.06.2020 | 12,90 | 12,90 | 11,55 | 11,68 | 9,47% | 3.683.731,00 |
| 09.06.2020 | 10,90 | 11,23 | 10,51 | 10,67 | -1,20% | 1.674.720,00 |
| 08.06.2020 | 10,08 | 10,87 | 10,08 | 10,80 | 9,42% | 1.326.575,00 |
| 05.06.2020 | 10,06 | 10,10 | 9,05 | 9,87 | -6,89% | 3.046.419,00 |
| 04.06.2020 | 11,55 | 11,57 | 10,32 | 10,60 | -8,38% | 2.209.829,00 |
| 03.06.2020 | 12,20 | 12,28 | 11,54 | 11,57 | -5,55% | 2.358.177,00 |