Börse:
12,245$
-5,81%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd
Bid:
12,082$
Ask:
12,407$
Aktienkurse zur Alpha Pro Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2020 | 12,77 | 12,83 | 11,94 | 12,43 | -4,42% | - |
| 08.04.2020 | 14,16 | 14,20 | 12,91 | 13,00 | 5,52% | 4.813.983,00 |
| 07.04.2020 | 13,55 | 13,92 | 12,30 | 12,32 | -17,65% | 5.482.392,00 |
| 06.04.2020 | 16,05 | 17,10 | 14,02 | 14,96 | -5,44% | 4.603.234,00 |
| 03.04.2020 | 15,50 | 17,45 | 15,03 | 15,82 | 8,13% | 10.980.791,00 |
| 02.04.2020 | 16,05 | 18,75 | 13,80 | 14,63 | -14,94% | 16.637.293,00 |
| 01.04.2020 | 12,54 | 17,54 | 12,20 | 17,20 | 42,38% | 19.808.906,00 |
| 31.03.2020 | 12,00 | 13,00 | 11,55 | 12,08 | -9,31% | 2.822.915,00 |
| 30.03.2020 | 13,75 | 14,40 | 12,31 | 13,32 | 18,93% | 8.133.873,00 |
| 27.03.2020 | 9,64 | 11,61 | 9,26 | 11,20 | 19,79% | 7.495.508,00 |
| 26.03.2020 | 9,61 | 9,64 | 8,75 | 9,35 | 7,72% | 2.180.572,00 |
| 25.03.2020 | 9,14 | 9,15 | 8,56 | 8,68 | -6,16% | 1.601.321,00 |
| 24.03.2020 | 10,05 | 10,39 | 9,10 | 9,25 | -10,19% | 1.793.307,00 |
| 23.03.2020 | 10,75 | 11,97 | 10,00 | 10,30 | -3,47% | 3.568.501,00 |
| 20.03.2020 | 11,45 | 11,80 | 10,00 | 10,67 | -5,99% | 3.476.748,00 |
| 19.03.2020 | 12,55 | 13,30 | 11,27 | 11,35 | -6,43% | 2.614.950,00 |
| 18.03.2020 | 13,05 | 13,77 | 11,80 | 12,13 | -1,86% | 3.624.148,00 |
| 17.03.2020 | 13,01 | 14,00 | 11,56 | 12,36 | -5,94% | 2.830.954,00 |
| 16.03.2020 | 11,99 | 15,30 | 10,51 | 13,14 | 5,04% | 6.790.941,00 |
| 13.03.2020 | 10,55 | 13,94 | 10,12 | 12,51 | -0,32% | 5.679.093,00 |
| 12.03.2020 | 16,00 | 16,00 | 11,54 | 12,55 | 9,99% | 9.593.478,00 |
| 11.03.2020 | 9,88 | 13,50 | 9,26 | 11,41 | 23,89% | 13.007.942,00 |
| 10.03.2020 | 11,24 | 11,24 | 8,33 | 9,21 | -21,15% | 4.791.183,00 |
| 09.03.2020 | 14,80 | 15,22 | 10,09 | 11,68 | -19,00% | 5.075.604,00 |
| 06.03.2020 | 16,55 | 16,75 | 14,12 | 14,42 | -12,45% | 5.366.799,00 |
| 05.03.2020 | 18,19 | 18,55 | 15,80 | 16,47 | 2,94% | 7.578.722,00 |
| 04.03.2020 | 16,75 | 19,97 | 15,51 | 16,00 | -14,22% | 8.613.898,00 |
| 03.03.2020 | 13,38 | 21,42 | 13,19 | 18,65 | 16,57% | 21.702.630,00 |
| 02.03.2020 | 19,59 | 19,62 | 12,61 | 16,00 | -23,81% | 15.521.892,00 |
| 28.02.2020 | 37,23 | 41,59 | 16,61 | 21,00 | -16,67% | 35.001.924,00 |
| 27.02.2020 | 20,13 | 27,10 | 16,89 | 25,20 | 103,40% | 38.329.106,00 |
| 26.02.2020 | 10,81 | 13,45 | 10,46 | 12,39 | 23,90% | 24.572.726,00 |
| 25.02.2020 | 6,80 | 10,80 | 6,22 | 10,00 | 40,06% | 19.165.575,00 |
| 24.02.2020 | 6,65 | 7,40 | 6,12 | 7,14 | 25,26% | 9.898.213,00 |
| 21.02.2020 | 5,32 | 5,77 | 5,25 | 5,70 | 9,40% | 3.179.721,00 |
| 20.02.2020 | 4,80 | 5,38 | 4,71 | 5,21 | 6,11% | 1.768.572,00 |
| 19.02.2020 | 4,82 | 4,96 | 4,70 | 4,91 | -2,39% | 914.234,00 |
| 18.02.2020 | 5,34 | 5,38 | 4,88 | 5,03 | -2,90% | 1.328.672,00 |
| 14.02.2020 | 5,20 | 5,40 | 5,02 | 5,18 | 0,00% | 1.725.486,00 |
| 13.02.2020 | 5,90 | 5,98 | 5,09 | 5,18 | 9,28% | 7.974.504,00 |
| 12.02.2020 | 5,33 | 5,33 | 4,61 | 4,74 | -9,37% | 1.761.434,00 |
| 11.02.2020 | 5,55 | 5,55 | 5,14 | 5,23 | -7,10% | 1.257.018,00 |
| 10.02.2020 | 5,71 | 5,95 | 5,51 | 5,63 | 1,08% | 1.472.419,00 |
| 07.02.2020 | 5,36 | 5,94 | 5,31 | 5,57 | 0,91% | 2.074.332,00 |
| 06.02.2020 | 5,20 | 5,75 | 5,12 | 5,52 | 5,95% | 1.394.526,00 |
| 05.02.2020 | 4,89 | 5,50 | 4,86 | 5,21 | 0,00% | 1.288.386,00 |
| 04.02.2020 | 5,66 | 5,67 | 4,68 | 5,21 | -11,84% | 2.746.898,00 |
| 03.02.2020 | 6,80 | 7,14 | 5,52 | 5,91 | -12,05% | 3.560.648,00 |
| 31.01.2020 | 6,60 | 6,90 | 6,25 | 6,72 | 7,69% | 5.126.263,00 |
| 30.01.2020 | 6,12 | 6,90 | 5,81 | 6,24 | 7,22% | 6.842.176,00 |
| 29.01.2020 | 5,85 | 5,90 | 5,00 | 5,82 | 2,18% | 3.809.167,00 |
| 28.01.2020 | 7,07 | 7,09 | 5,47 | 5,70 | -26,03% | 5.443.772,00 |
| 27.01.2020 | 7,80 | 7,86 | 7,00 | 7,70 | 28,33% | 11.409.776,00 |
| 24.01.2020 | 5,31 | 6,87 | 5,19 | 6,00 | 17,88% | 12.159.426,00 |
| 23.01.2020 | 5,15 | 5,56 | 4,70 | 5,09 | 10,65% | 4.507.087,00 |
| 22.01.2020 | 4,95 | 5,10 | 4,02 | 4,60 | -5,15% | 3.106.454,00 |
| 21.01.2020 | 4,25 | 5,25 | 3,86 | 4,85 | 38,57% | 6.549.774,00 |
| 17.01.2020 | 3,54 | 3,55 | 3,41 | 3,50 | -0,23% | 18.647,00 |
| 16.01.2020 | 3,46 | 3,58 | 3,46 | 3,51 | 1,39% | 8.574,00 |
| 15.01.2020 | 3,51 | 3,58 | 3,46 | 3,46 | -1,14% | 14.363,00 |
| 14.01.2020 | 3,50 | 3,60 | 3,50 | 3,50 | 0,00% | 23.817,00 |
| 13.01.2020 | 3,51 | 3,55 | 3,47 | 3,50 | -0,28% | 11.608,00 |
| 10.01.2020 | 3,50 | 3,55 | 3,48 | 3,51 | 0,29% | 6.055,00 |
| 09.01.2020 | 3,50 | 3,53 | 3,50 | 3,50 | 0,00% | 4.691,00 |
| 08.01.2020 | 3,51 | 3,57 | 3,40 | 3,50 | -0,28% | 18.473,00 |
| 07.01.2020 | 3,54 | 3,59 | 3,50 | 3,51 | 0,09% | 31.240,00 |
| 06.01.2020 | 3,49 | 3,57 | 3,48 | 3,51 | 0,78% | 15.612,00 |
| 03.01.2020 | 3,46 | 3,55 | 3,43 | 3,48 | 1,88% | 31.406,00 |
| 02.01.2020 | 3,50 | 3,58 | 3,40 | 3,42 | -0,41% | 14.532,00 |
| 31.12.2019 | 3,48 | 3,55 | 3,43 | 3,43 | -2,53% | 13.036,00 |
| 30.12.2019 | 3,54 | 3,54 | 3,43 | 3,52 | 0,26% | 11.625,00 |
| 27.12.2019 | 3,48 | 3,52 | 3,40 | 3,51 | 0,29% | 7.911,00 |
| 26.12.2019 | 3,48 | 3,50 | 3,36 | 3,50 | 1,45% | 16.355,00 |
| 24.12.2019 | 3,55 | 3,55 | 3,41 | 3,45 | 4,45% | 14.284,00 |
| 23.12.2019 | 3,27 | 3,30 | 3,27 | 3,30 | -3,98% | 25.480,00 |
| 20.12.2019 | 3,40 | 3,44 | 3,36 | 3,44 | 0,58% | 10.427,00 |
| 19.12.2019 | 3,38 | 3,44 | 3,38 | 3,42 | 0,59% | 8.754,00 |
| 18.12.2019 | 3,39 | 3,41 | 3,39 | 3,40 | 0,59% | 6.980,00 |
| 17.12.2019 | 3,35 | 3,41 | 3,35 | 3,38 | 0,09% | 6.431,00 |
| 16.12.2019 | 3,42 | 3,42 | 3,36 | 3,38 | -1,26% | 9.724,00 |
| 13.12.2019 | 3,34 | 3,42 | 3,34 | 3,42 | 1,48% | 11.147,00 |
| 12.12.2019 | 3,32 | 3,37 | 3,32 | 3,37 | 0,60% | 3.016,00 |
| 11.12.2019 | 3,38 | 3,38 | 3,28 | 3,35 | -0,09% | 6.323,00 |
| 10.12.2019 | 3,41 | 3,41 | 3,35 | 3,35 | -0,50% | 8.202,00 |
| 09.12.2019 | 3,30 | 3,38 | 3,30 | 3,37 | 3,06% | 3.357,00 |
| 06.12.2019 | 3,34 | 3,36 | 3,27 | 3,27 | -0,91% | 8.552,00 |
| 05.12.2019 | 3,38 | 3,38 | 3,26 | 3,30 | 3,53% | 9.985,00 |
| 04.12.2019 | 3,30 | 3,30 | 3,17 | 3,19 | -3,27% | 58.067,00 |
| 03.12.2019 | 3,30 | 3,32 | 3,28 | 3,30 | -0,42% | 22.031,00 |
| 02.12.2019 | 3,41 | 3,41 | 3,31 | 3,31 | -1,81% | 12.540,00 |
| 29.11.2019 | 3,36 | 3,39 | 3,36 | 3,37 | 0,45% | 2.792,00 |
| 27.11.2019 | 3,37 | 3,37 | 3,31 | 3,36 | 0,30% | 7.952,00 |
| 26.11.2019 | 3,33 | 3,35 | 3,32 | 3,35 | -0,45% | 14.527,00 |
| 25.11.2019 | 3,35 | 3,40 | 3,33 | 3,36 | 0,90% | 26.644,00 |
| 22.11.2019 | 3,32 | 3,35 | 3,32 | 3,33 | 0,30% | 13.610,00 |
| 21.11.2019 | 3,30 | 3,35 | 3,30 | 3,32 | 0,30% | 11.647,00 |
| 20.11.2019 | 3,45 | 3,46 | 3,31 | 3,31 | -2,65% | 32.962,00 |
| 19.11.2019 | 3,44 | 3,49 | 3,40 | 3,40 | -0,29% | 14.905,00 |
| 18.11.2019 | 3,38 | 3,42 | 3,38 | 3,41 | 0,29% | 29.539,00 |
| 15.11.2019 | 3,40 | 3,42 | 3,40 | 3,40 | -0,29% | 27.023,00 |