Börse:
9,829$
8,48%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd
Bid:
9,721$
Ask:
9,936$
Aktienkurse zur Alpha Pro Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 9,11 | 10,40 | 8,81 | 9,88 | 9,05% | 5.073.750,00 |
| 22.07.2021 | 8,79 | 9,40 | 8,23 | 9,06 | 6,09% | 2.935.563,00 |
| 21.07.2021 | 8,41 | 9,03 | 8,23 | 8,54 | 2,64% | 1.496.769,00 |
| 20.07.2021 | 9,43 | 9,93 | 8,03 | 8,32 | -16,13% | 5.192.769,00 |
| 19.07.2021 | 8,20 | 10,20 | 7,90 | 9,92 | 27,34% | 18.804.915,00 |
| 16.07.2021 | 7,30 | 7,83 | 7,10 | 7,79 | 9,87% | 965.867,00 |
| 15.07.2021 | 7,05 | 7,25 | 7,02 | 7,09 | 1,43% | 371.433,00 |
| 14.07.2021 | 7,57 | 7,59 | 6,99 | 6,99 | -7,66% | 687.911,00 |
| 13.07.2021 | 7,14 | 7,98 | 7,04 | 7,57 | 6,92% | 2.111.551,00 |
| 12.07.2021 | 7,26 | 7,35 | 6,97 | 7,08 | -2,88% | 444.808,00 |
| 09.07.2021 | 7,32 | 7,50 | 7,23 | 7,29 | 0,83% | 457.213,00 |
| 08.07.2021 | 7,22 | 8,40 | 7,22 | 7,23 | -0,55% | 1.109.455,00 |
| 07.07.2021 | 8,16 | 8,28 | 7,26 | 7,27 | -12,52% | 679.277,00 |
| 06.07.2021 | 8,13 | 8,34 | 8,11 | 8,31 | 1,34% | 138.243,00 |
| 02.07.2021 | 8,50 | 8,50 | 8,13 | 8,20 | -3,76% | 141.844,00 |
| 01.07.2021 | 8,60 | 8,69 | 8,41 | 8,52 | -0,58% | 137.392,00 |
| 30.06.2021 | 8,70 | 8,70 | 8,38 | 8,57 | -0,35% | 163.350,00 |
| 29.06.2021 | 8,71 | 8,88 | 8,40 | 8,60 | -1,26% | 181.156,00 |
| 28.06.2021 | 8,50 | 8,97 | 8,46 | 8,71 | 3,94% | 415.846,00 |
| 25.06.2021 | 8,22 | 8,47 | 8,22 | 8,38 | 1,58% | 1.677.221,00 |
| 24.06.2021 | 7,83 | 8,27 | 7,83 | 8,25 | 4,17% | 260.144,00 |
| 23.06.2021 | 7,78 | 7,92 | 7,71 | 7,92 | 1,02% | 192.881,00 |
| 22.06.2021 | 7,69 | 7,90 | 7,57 | 7,84 | 1,69% | 203.121,00 |
| 21.06.2021 | 7,74 | 7,94 | 7,68 | 7,71 | 0,92% | 256.133,00 |
| 18.06.2021 | 7,80 | 7,88 | 7,63 | 7,64 | -2,55% | 313.078,00 |
| 17.06.2021 | 7,97 | 8,04 | 7,81 | 7,84 | -2,37% | 256.117,00 |
| 16.06.2021 | 8,06 | 8,21 | 7,90 | 8,03 | 0,63% | 227.154,00 |
| 15.06.2021 | 8,47 | 8,47 | 7,91 | 7,98 | -5,67% | 263.689,00 |
| 14.06.2021 | 8,17 | 8,46 | 8,15 | 8,46 | 2,79% | 173.764,00 |
| 11.06.2021 | 8,23 | 8,40 | 8,17 | 8,23 | -0,84% | 120.767,00 |
| 10.06.2021 | 8,39 | 8,60 | 8,25 | 8,30 | -1,89% | 185.104,00 |
| 09.06.2021 | 8,32 | 8,81 | 8,31 | 8,46 | 1,20% | 336.556,00 |
| 08.06.2021 | 8,23 | 8,50 | 8,22 | 8,36 | 1,83% | 178.064,00 |
| 07.06.2021 | 8,00 | 8,22 | 8,00 | 8,21 | 2,75% | 203.064,00 |
| 04.06.2021 | 8,13 | 8,18 | 7,87 | 7,99 | -0,37% | 180.250,00 |
| 03.06.2021 | 7,89 | 8,03 | 7,82 | 8,02 | 0,50% | 183.650,00 |
| 02.06.2021 | 7,81 | 8,05 | 7,74 | 7,98 | 1,66% | 329.906,00 |
| 01.06.2021 | 8,24 | 8,30 | 7,64 | 7,85 | -4,73% | 494.453,00 |
| 28.05.2021 | 8,28 | 8,44 | 8,20 | 8,24 | -1,20% | 93.412,00 |
| 27.05.2021 | 8,32 | 8,44 | 8,27 | 8,34 | 0,85% | 155.652,00 |
| 26.05.2021 | 8,17 | 8,32 | 8,13 | 8,27 | 1,22% | 133.259,00 |
| 25.05.2021 | 8,32 | 8,43 | 8,15 | 8,17 | -1,80% | 133.443,00 |
| 24.05.2021 | 8,59 | 8,59 | 8,25 | 8,32 | -2,12% | 131.077,00 |
| 21.05.2021 | 8,46 | 8,62 | 8,39 | 8,50 | 1,67% | 166.740,00 |
| 20.05.2021 | 8,30 | 8,60 | 8,18 | 8,36 | 0,72% | 220.553,00 |
| 19.05.2021 | 8,22 | 8,44 | 8,10 | 8,30 | -0,24% | 134.411,00 |
| 18.05.2021 | 8,13 | 8,36 | 8,05 | 8,32 | 1,71% | 215.451,00 |
| 17.05.2021 | 8,20 | 8,38 | 8,07 | 8,18 | 0,00% | 247.498,00 |
| 14.05.2021 | 8,00 | 8,29 | 7,70 | 8,18 | 2,25% | 240.987,00 |
| 13.05.2021 | 8,45 | 8,56 | 7,88 | 8,00 | -5,88% | 442.122,00 |
| 12.05.2021 | 8,76 | 8,80 | 8,46 | 8,50 | -2,19% | 175.859,00 |
| 11.05.2021 | 8,34 | 8,83 | 8,30 | 8,69 | 0,46% | 178.108,00 |
| 10.05.2021 | 8,73 | 8,84 | 8,27 | 8,65 | 0,58% | 293.591,00 |
| 07.05.2021 | 7,94 | 8,77 | 7,79 | 8,60 | 9,00% | 346.915,00 |
| 06.05.2021 | 8,35 | 8,40 | 7,67 | 7,89 | -8,47% | 638.521,00 |
| 05.05.2021 | 8,47 | 8,82 | 8,55 | 8,62 | -0,69% | 173.077,00 |
| 04.05.2021 | 8,82 | 8,82 | 8,42 | 8,68 | -2,14% | 367.296,00 |
| 03.05.2021 | 8,99 | 9,01 | 8,70 | 8,87 | -1,00% | 329.263,00 |
| 30.04.2021 | 9,30 | 9,35 | 8,81 | 8,96 | -4,07% | 906.381,00 |
| 29.04.2021 | 9,42 | 9,51 | 9,27 | 9,34 | -0,74% | 312.978,00 |
| 28.04.2021 | 9,50 | 9,59 | 9,36 | 9,41 | -1,16% | 324.664,00 |
| 27.04.2021 | 10,38 | 10,49 | 9,47 | 9,52 | -8,46% | 762.956,00 |
| 26.04.2021 | 10,15 | 10,43 | 9,99 | 10,40 | 2,46% | 245.236,00 |
| 23.04.2021 | 10,24 | 10,24 | 10,03 | 10,15 | 1,10% | 250.042,00 |
| 22.04.2021 | 9,97 | 10,19 | 9,76 | 10,04 | 1,41% | 356.319,00 |
| 21.04.2021 | 9,51 | 10,00 | 9,44 | 9,90 | 3,45% | 318.984,00 |
| 20.04.2021 | 9,62 | 9,71 | 9,35 | 9,57 | 0,00% | 281.303,00 |
| 19.04.2021 | 9,61 | 9,76 | 9,32 | 9,57 | -1,95% | 344.656,00 |
| 16.04.2021 | 9,43 | 9,88 | 9,29 | 9,76 | 2,85% | 329.734,00 |
| 15.04.2021 | 9,45 | 9,60 | 9,39 | 9,49 | 0,11% | 247.681,00 |
| 14.04.2021 | 9,60 | 9,61 | 9,39 | 9,48 | -1,25% | 235.864,00 |
| 13.04.2021 | 9,27 | 9,70 | 9,27 | 9,60 | 2,89% | 258.190,00 |
| 12.04.2021 | 9,61 | 9,62 | 9,18 | 9,33 | -1,37% | 286.158,00 |
| 09.04.2021 | 9,68 | 9,69 | 9,28 | 9,46 | -1,46% | 369.973,00 |
| 08.04.2021 | 9,57 | 9,85 | 9,52 | 9,60 | 1,27% | 247.871,00 |
| 07.04.2021 | 9,95 | 9,95 | 9,39 | 9,48 | -4,05% | 342.327,00 |
| 06.04.2021 | 9,77 | 10,11 | 9,67 | 9,88 | 2,28% | 464.574,00 |
| 05.04.2021 | 9,75 | 9,85 | 9,53 | 9,66 | -1,73% | 297.706,00 |
| 01.04.2021 | 9,81 | 10,00 | 9,64 | 9,83 | 0,72% | 371.961,00 |
| 31.03.2021 | 9,55 | 10,09 | 9,46 | 9,76 | 2,95% | 399.165,00 |
| 30.03.2021 | 9,30 | 9,63 | 9,13 | 9,48 | 0,85% | 288.857,00 |
| 29.03.2021 | 9,79 | 9,79 | 9,22 | 9,40 | -2,49% | 848.077,00 |
| 26.03.2021 | 9,95 | 9,95 | 9,36 | 9,64 | -1,63% | 458.528,00 |
| 25.03.2021 | 9,95 | 10,15 | 9,63 | 9,80 | -2,78% | 554.887,00 |
| 24.03.2021 | 10,05 | 10,55 | 9,90 | 10,08 | 0,20% | 696.697,00 |
| 23.03.2021 | 10,52 | 10,57 | 10,06 | 10,06 | -4,37% | 353.715,00 |
| 22.03.2021 | 10,55 | 10,85 | 10,45 | 10,52 | -2,14% | 468.041,00 |
| 19.03.2021 | 11,27 | 11,43 | 10,74 | 10,75 | -2,98% | 712.567,00 |
| 18.03.2021 | 10,72 | 11,28 | 10,57 | 11,08 | 4,23% | 520.489,00 |
| 17.03.2021 | 10,70 | 10,92 | 10,35 | 10,63 | -1,21% | 496.002,00 |
| 16.03.2021 | 11,50 | 11,57 | 10,68 | 10,76 | -3,67% | 637.654,00 |
| 15.03.2021 | 10,59 | 11,34 | 10,54 | 11,17 | 7,40% | 792.751,00 |
| 12.03.2021 | 10,36 | 10,60 | 10,18 | 10,40 | -0,29% | 463.136,00 |
| 11.03.2021 | 10,17 | 10,54 | 9,90 | 10,43 | 2,46% | 1.152.931,00 |
| 10.03.2021 | 10,40 | 10,60 | 9,95 | 10,18 | -4,86% | 1.549.955,00 |
| 09.03.2021 | 11,01 | 11,01 | 9,63 | 10,70 | -11,93% | 3.261.492,00 |
| 08.03.2021 | 12,40 | 12,83 | 12,07 | 12,15 | -2,41% | 472.732,00 |
| 05.03.2021 | 12,30 | 12,52 | 11,15 | 12,45 | 0,08% | 1.002.012,00 |
| 04.03.2021 | 13,20 | 13,20 | 12,02 | 12,44 | -3,72% | 599.817,00 |
| 03.03.2021 | 14,12 | 14,22 | 12,70 | 12,92 | -9,84% | 1.255.113,00 |