Börse:
12,763$
2,11%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd.
Bid:
12,386$
Ask:
13,141$
Aktienkurse zur Alpha Pro Tech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 13,24 | 13,24 | 12,27 | 12,50 | -3,55% | 998.241,00 |
| 14.01.2021 | 12,34 | 13,23 | 12,34 | 12,96 | 5,02% | 1.089.944,00 |
| 13.01.2021 | 12,10 | 12,66 | 11,92 | 12,34 | 2,41% | 795.522,00 |
| 12.01.2021 | 11,75 | 13,09 | 11,65 | 12,05 | 3,31% | 2.310.337,00 |
| 11.01.2021 | 11,88 | 11,91 | 11,64 | 11,66 | -2,07% | - |
| 08.01.2021 | 12,06 | 12,25 | 11,76 | 11,91 | -1,98% | 674.505,00 |
| 07.01.2021 | 11,98 | 12,25 | 11,76 | 12,15 | 1,50% | 485.902,00 |
| 06.01.2021 | 12,17 | 12,20 | 11,57 | 11,97 | -1,24% | 966.967,00 |
| 05.01.2021 | 11,70 | 12,24 | 11,43 | 12,12 | 3,75% | 852.023,00 |
| 04.01.2021 | 11,28 | 11,69 | 11,24 | 11,68 | 4,77% | - |
| 31.12.2020 | 11,38 | 11,39 | 10,80 | 11,15 | -1,24% | 1.150.847,00 |
| 30.12.2020 | 11,36 | 11,73 | 11,23 | 11,29 | -1,05% | 737.122,00 |
| 29.12.2020 | 12,03 | 12,03 | 11,22 | 11,41 | -5,31% | 1.497.584,00 |
| 28.12.2020 | 12,16 | 12,31 | 11,80 | 12,05 | -1,63% | 809.987,00 |
| 24.12.2020 | 12,51 | 12,65 | 12,12 | 12,25 | -2,93% | 510.482,00 |
| 23.12.2020 | 12,68 | 12,88 | 12,41 | 12,62 | 0,16% | 614.530,00 |
| 22.12.2020 | 12,42 | 12,66 | 12,22 | 12,60 | 0,75% | 772.505,00 |
| 21.12.2020 | 12,84 | 12,85 | 12,34 | 12,51 | 0,29% | - |
| 18.12.2020 | 12,13 | 12,47 | 11,93 | 12,47 | 3,74% | 989.093,00 |
| 17.12.2020 | 12,03 | 12,23 | 11,94 | 12,02 | 0,17% | 517.866,00 |
| 16.12.2020 | 12,22 | 12,53 | 11,91 | 12,00 | -2,68% | 606.159,00 |
| 15.12.2020 | 11,98 | 12,35 | 11,85 | 12,33 | 1,73% | 535.888,00 |
| 14.12.2020 | 12,01 | 12,20 | 11,70 | 12,12 | 0,17% | 830.495,00 |
| 11.12.2020 | 12,30 | 12,54 | 12,10 | 12,10 | -1,55% | 600.529,00 |
| 10.12.2020 | 12,20 | 12,42 | 12,07 | 12,29 | -0,49% | 584.980,00 |
| 09.12.2020 | 13,05 | 13,08 | 12,03 | 12,35 | -4,93% | 1.523.216,00 |
| 08.12.2020 | 12,50 | 13,50 | 12,22 | 12,99 | 3,10% | 2.472.381,00 |
| 07.12.2020 | 12,80 | 12,99 | 12,17 | 12,60 | -1,18% | 691.656,00 |
| 04.12.2020 | 12,49 | 13,16 | 12,34 | 12,75 | 3,57% | 1.984.296,00 |
| 03.12.2020 | 12,28 | 12,48 | 12,15 | 12,31 | -0,49% | 534.871,00 |
| 02.12.2020 | 12,41 | 12,54 | 12,09 | 12,37 | -1,49% | 821.144,00 |
| 01.12.2020 | 12,67 | 12,67 | 12,13 | 12,56 | -0,66% | - |
| 30.11.2020 | 12,00 | 13,00 | 11,91 | 12,64 | 5,51% | 1.516.043,00 |
| 27.11.2020 | 12,33 | 12,34 | 11,85 | 11,98 | -1,64% | 525.276,00 |
| 25.11.2020 | 11,82 | 12,24 | 11,75 | 12,18 | 3,48% | 747.168,00 |
| 24.11.2020 | 12,05 | 12,15 | 11,66 | 11,77 | -5,39% | 1.305.298,00 |
| 23.11.2020 | 12,60 | 12,64 | 11,91 | 12,44 | -1,74% | 1.458.752,00 |
| 20.11.2020 | 12,74 | 13,24 | 12,55 | 12,66 | 1,69% | 1.596.129,00 |
| 19.11.2020 | 12,36 | 12,64 | 12,16 | 12,45 | 0,97% | 1.126.872,00 |
| 18.11.2020 | 12,50 | 12,59 | 11,96 | 12,33 | -2,38% | 1.628.758,00 |
| 17.11.2020 | 12,73 | 12,91 | 12,36 | 12,63 | -2,02% | 586.738,00 |
| 16.11.2020 | 12,56 | 13,00 | 11,90 | 12,89 | -3,88% | 2.143.747,00 |
| 13.11.2020 | 13,88 | 14,08 | 13,15 | 13,41 | -3,32% | 1.372.084,00 |
| 12.11.2020 | 12,71 | 14,29 | 12,38 | 13,87 | 7,60% | 2.907.236,00 |
| 11.11.2020 | 11,81 | 12,95 | 11,66 | 12,89 | 13,17% | 2.201.367,00 |
| 10.11.2020 | 12,17 | 12,29 | 11,10 | 11,39 | -0,96% | 1.294.217,00 |
| 09.11.2020 | 12,77 | 13,20 | 10,54 | 11,50 | -23,84% | 3.972.640,00 |
| 06.11.2020 | 15,16 | 15,49 | 14,80 | 15,10 | -2,45% | 1.091.254,00 |
| 05.11.2020 | 15,44 | 15,97 | 14,41 | 15,48 | 5,59% | 2.948.814,00 |
| 04.11.2020 | 15,14 | 15,26 | 14,50 | 14,66 | -1,74% | 1.305.845,00 |
| 03.11.2020 | 15,45 | 15,53 | 14,74 | 14,92 | -2,23% | 1.297.396,00 |
| 02.11.2020 | 14,30 | 15,50 | 14,22 | 15,26 | 7,54% | 2.139.442,00 |
| 30.10.2020 | 15,31 | 15,39 | 14,12 | 14,19 | -7,32% | 1.335.121,00 |
| 29.10.2020 | 15,32 | 15,80 | 15,07 | 15,31 | 1,73% | 1.017.324,00 |
| 28.10.2020 | 14,42 | 15,44 | 14,08 | 15,05 | 4,88% | 1.913.387,00 |
| 27.10.2020 | 14,85 | 14,96 | 14,15 | 14,35 | -1,71% | 1.022.554,00 |
| 26.10.2020 | 15,35 | 16,06 | 14,52 | 14,60 | -2,80% | 1.543.991,00 |
| 23.10.2020 | 14,50 | 15,14 | 14,50 | 15,02 | 2,39% | 510.101,00 |
| 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% | 896.914,00 |
| 15.10.2020 | 14,70 | 14,75 | 14,03 | 14,35 | -1,03% | 871.757,00 |
| 14.10.2020 | 15,25 | 15,25 | 14,45 | 14,50 | -2,36% | 750.921,00 |
| 13.10.2020 | 14,60 | 15,20 | 14,60 | 14,85 | 1,16% | 876.297,00 |
| 12.10.2020 | 15,40 | 15,48 | 14,68 | 14,68 | -2,72% | 893.398,00 |
| 09.10.2020 | 15,77 | 15,77 | 15,08 | 15,09 | -2,46% | 713.187,00 |
| 08.10.2020 | 15,95 | 15,95 | 15,31 | 15,47 | -2,21% | 652.627,00 |
| 07.10.2020 | 15,85 | 15,99 | 15,46 | 15,82 | 2,13% | 710.846,00 |
| 06.10.2020 | 16,85 | 16,90 | 15,40 | 15,49 | -5,49% | 898.531,00 |
| 05.10.2020 | 16,03 | 17,08 | 16,03 | 16,39 | 2,25% | 1.417.948,00 |
| 02.10.2020 | 16,50 | 16,73 | 15,62 | 16,03 | 4,98% | 2.575.057,00 |
| 01.10.2020 | 14,89 | 15,35 | 14,78 | 15,27 | 3,32% | 671.738,00 |
| 30.09.2020 | 14,52 | 15,25 | 14,52 | 14,78 | 0,00% | 852.316,00 |
| 29.09.2020 | 13,78 | 15,03 | 13,78 | 14,78 | 4,67% | 1.136.985,00 |
| 28.09.2020 | 14,30 | 14,38 | 13,71 | 14,12 | -0,35% | 728.786,00 |
| 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% | 833.388,00 |
| 23.09.2020 | 15,67 | 15,69 | 13,75 | 13,96 | -10,05% | 1.365.318,00 |
| 22.09.2020 | 14,49 | 15,95 | 14,14 | 15,52 | 12,46% | 2.883.575,00 |
| 21.09.2020 | 14,50 | 14,64 | 13,33 | 13,80 | -2,61% | 879.573,00 |
| 18.09.2020 | 14,28 | 14,65 | 14,09 | 14,17 | 0,64% | 941.501,00 |
| 17.09.2020 | 13,85 | 14,22 | 13,56 | 14,08 | 0,07% | 667.681,00 |
| 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 |