Börse:
6,574$
28,40%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd.
Bid:
6,574$
Ask:
6,574$
Aktienkurse zur Alpha Pro Tech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 6,50 | 6,71 | 5,92 | 6,41 | 25,20% | 11.756.668,00 |
| 24.11.2021 | 4,97 | 5,20 | 4,92 | 5,12 | 2,61% | 106.614,00 |
| 23.11.2021 | 5,11 | 5,28 | 4,94 | 4,99 | -4,95% | 277.679,00 |
| 22.11.2021 | 5,27 | 5,40 | 5,03 | 5,25 | 0,00% | 457.586,00 |
| 19.11.2021 | 4,91 | 5,48 | 4,91 | 5,25 | 6,06% | 527.578,00 |
| 18.11.2021 | 5,12 | 5,20 | 4,91 | 4,95 | -4,44% | 293.400,00 |
| 17.11.2021 | 5,18 | 5,29 | 5,11 | 5,18 | -0,77% | 131.159,00 |
| 16.11.2021 | 5,17 | 5,25 | 5,07 | 5,22 | 0,00% | 139.061,00 |
| 15.11.2021 | 5,34 | 5,35 | 5,17 | 5,22 | -2,61% | 209.094,00 |
| 12.11.2021 | 5,25 | 5,45 | 5,19 | 5,36 | 3,28% | 170.565,00 |
| 11.11.2021 | 5,30 | 5,36 | 5,16 | 5,19 | -1,52% | 191.776,00 |
| 10.11.2021 | 5,21 | 5,56 | 5,16 | 5,27 | 0,00% | 270.719,00 |
| 09.11.2021 | 5,45 | 5,48 | 5,26 | 5,27 | -2,95% | 210.687,00 |
| 08.11.2021 | 5,16 | 5,48 | 5,16 | 5,43 | 5,23% | 359.836,00 |
| 05.11.2021 | 5,73 | 5,74 | 5,00 | 5,16 | -9,95% | 767.422,00 |
| 04.11.2021 | 6,26 | 6,36 | 5,69 | 5,73 | -11,16% | 601.564,00 |
| 03.11.2021 | 6,18 | 6,50 | 6,18 | 6,45 | 4,03% | 215.449,00 |
| 02.11.2021 | 6,10 | 6,24 | 6,08 | 6,20 | 0,98% | 124.812,00 |
| 01.11.2021 | 6,08 | 6,18 | 6,05 | 6,14 | 1,99% | 159.774,00 |
| 29.10.2021 | 6,03 | 6,10 | 5,97 | 6,02 | -0,50% | 127.223,00 |
| 28.10.2021 | 5,95 | 6,07 | 5,95 | 6,05 | 0,83% | 95.625,00 |
| 27.10.2021 | 6,48 | 6,48 | 5,97 | 6,00 | -3,23% | 190.612,00 |
| 26.10.2021 | 6,30 | 6,37 | 6,13 | 6,20 | -1,74% | 192.988,00 |
| 25.10.2021 | 6,15 | 6,38 | 6,08 | 6,31 | 3,95% | 204.348,00 |
| 22.10.2021 | 6,25 | 6,25 | 6,05 | 6,07 | -2,88% | 183.997,00 |
| 21.10.2021 | 6,16 | 6,32 | 6,13 | 6,25 | 0,97% | 208.446,00 |
| 20.10.2021 | 6,20 | 6,35 | 6,16 | 6,19 | -0,16% | 244.986,00 |
| 19.10.2021 | 6,23 | 6,27 | 6,15 | 6,20 | -0,32% | 218.337,00 |
| 18.10.2021 | 6,30 | 6,32 | 6,10 | 6,22 | -1,27% | 264.811,00 |
| 15.10.2021 | 6,23 | 6,35 | 6,20 | 6,30 | 0,48% | 224.582,00 |
| 14.10.2021 | 6,17 | 6,38 | 6,13 | 6,27 | 1,95% | 214.455,00 |
| 13.10.2021 | 5,99 | 6,27 | 5,96 | 6,15 | 1,99% | 264.468,00 |
| 12.10.2021 | 6,09 | 6,21 | 5,99 | 6,03 | -0,66% | 238.429,00 |
| 11.10.2021 | 6,18 | 6,23 | 6,07 | 6,07 | -1,78% | 202.586,00 |
| 08.10.2021 | 6,24 | 6,33 | 6,11 | 6,18 | -1,90% | 244.964,00 |
| 07.10.2021 | 6,17 | 6,39 | 6,16 | 6,30 | 1,94% | 206.081,00 |
| 06.10.2021 | 6,36 | 6,43 | 6,11 | 6,18 | -3,74% | 465.139,00 |
| 05.10.2021 | 6,38 | 6,49 | 6,35 | 6,42 | 0,16% | 196.770,00 |
| 04.10.2021 | 6,63 | 6,68 | 6,40 | 6,41 | -4,33% | 275.513,00 |
| 01.10.2021 | 6,70 | 6,79 | 6,45 | 6,70 | -0,45% | 470.380,00 |
| 30.09.2021 | 6,87 | 6,87 | 6,66 | 6,73 | -1,17% | 240.031,00 |
| 29.09.2021 | 6,83 | 6,94 | 6,71 | 6,81 | -0,58% | 206.874,00 |
| 28.09.2021 | 7,06 | 7,15 | 6,77 | 6,85 | -3,52% | 508.044,00 |
| 27.09.2021 | 7,15 | 7,27 | 7,09 | 7,10 | -0,56% | 286.620,00 |
| 24.09.2021 | 7,18 | 7,20 | 7,00 | 7,14 | 0,00% | 448.472,00 |
| 23.09.2021 | 7,56 | 7,58 | 7,09 | 7,14 | -4,80% | 952.880,00 |
| 22.09.2021 | 7,73 | 7,99 | 7,42 | 7,50 | -6,95% | 931.269,00 |
| 21.09.2021 | 7,45 | 8,35 | 7,23 | 8,06 | 7,32% | 3.986.693,00 |
| 20.09.2021 | 7,44 | 7,63 | 7,43 | 7,51 | -4,94% | 341.573,00 |
| 17.09.2021 | 7,54 | 7,90 | 7,51 | 7,90 | 3,54% | 447.200,00 |
| 16.09.2021 | 7,44 | 7,65 | 7,37 | 7,63 | 2,97% | 392.031,00 |
| 15.09.2021 | 7,50 | 7,80 | 7,30 | 7,41 | -0,67% | 1.468.175,00 |
| 14.09.2021 | 7,75 | 7,85 | 7,45 | 7,46 | -4,36% | 613.235,00 |
| 13.09.2021 | 7,81 | 7,85 | 7,55 | 7,80 | -1,64% | 355.719,00 |
| 10.09.2021 | 7,91 | 8,03 | 7,91 | 7,93 | -1,00% | 256.327,00 |
| 09.09.2021 | 7,90 | 8,14 | 7,81 | 8,01 | 1,52% | 468.144,00 |
| 08.09.2021 | 7,77 | 8,09 | 7,63 | 7,89 | 1,28% | 586.012,00 |
| 07.09.2021 | 7,77 | 8,08 | 7,75 | 7,79 | -0,22% | 657.955,00 |
| 06.09.2021 | 7,82 | 7,82 | 7,81 | 7,81 | -0,16% | - |
| 03.09.2021 | 8,14 | 8,14 | 7,71 | 7,82 | -3,10% | 406.254,00 |
| 02.09.2021 | 8,08 | 8,25 | 8,04 | 8,07 | -0,37% | 275.355,00 |
| 01.09.2021 | 8,03 | 8,19 | 7,85 | 8,10 | 0,25% | 450.737,00 |
| 31.08.2021 | 8,18 | 8,34 | 8,01 | 8,08 | -1,82% | 465.828,00 |
| 30.08.2021 | 8,13 | 8,36 | 8,09 | 8,23 | 0,98% | 470.908,00 |
| 27.08.2021 | 8,19 | 8,36 | 8,06 | 8,15 | -0,85% | 966.220,00 |
| 26.08.2021 | 8,30 | 8,39 | 8,04 | 8,22 | -1,32% | 386.961,00 |
| 25.08.2021 | 8,00 | 8,41 | 7,90 | 8,33 | 4,00% | 409.632,00 |
| 24.08.2021 | 7,98 | 8,18 | 7,95 | 8,01 | 0,38% | 575.113,00 |
| 23.08.2021 | 7,89 | 8,05 | 7,65 | 7,98 | 1,14% | 854.312,00 |
| 20.08.2021 | 7,80 | 8,08 | 7,78 | 7,89 | 0,51% | 703.586,00 |
| 19.08.2021 | 8,19 | 8,19 | 7,80 | 7,85 | -0,88% | 678.719,00 |
| 18.08.2021 | 8,20 | 8,54 | 7,90 | 7,92 | -3,06% | 1.207.254,00 |
| 17.08.2021 | 8,22 | 8,41 | 8,03 | 8,17 | -1,92% | 1.487.912,00 |
| 16.08.2021 | 8,62 | 8,64 | 8,12 | 8,33 | -4,03% | 858.870,00 |
| 13.08.2021 | 9,20 | 9,23 | 8,61 | 8,68 | -6,16% | 925.888,00 |
| 12.08.2021 | 9,44 | 9,50 | 9,11 | 9,25 | -2,22% | 850.709,00 |
| 11.08.2021 | 8,98 | 9,58 | 8,51 | 9,46 | 5,58% | 1.574.564,00 |
| 10.08.2021 | 9,47 | 9,77 | 8,84 | 8,96 | -1,86% | 2.534.706,00 |
| 09.08.2021 | 8,94 | 9,47 | 8,73 | 9,13 | 3,75% | 2.281.995,00 |
| 06.08.2021 | 8,50 | 9,14 | 8,43 | 8,80 | 3,29% | 1.754.722,00 |
| 05.08.2021 | 8,42 | 8,79 | 8,21 | 8,52 | -0,70% | 1.051.882,00 |
| 04.08.2021 | 10,11 | 10,15 | 7,90 | 8,58 | -16,46% | 5.565.987,00 |
| 03.08.2021 | 11,03 | 11,69 | 10,15 | 10,27 | -5,43% | 3.975.508,00 |
| 02.08.2021 | 11,38 | 11,56 | 10,14 | 10,86 | -9,58% | 7.120.599,00 |
| 30.07.2021 | 10,85 | 12,35 | 10,55 | 12,01 | 15,37% | 11.963.463,00 |
| 29.07.2021 | 9,67 | 10,87 | 9,46 | 10,41 | 8,66% | 3.807.829,00 |
| 28.07.2021 | 9,45 | 9,99 | 9,19 | 9,58 | -1,24% | 2.455.292,00 |
| 27.07.2021 | 9,51 | 11,50 | 9,08 | 9,70 | 3,30% | 17.997.726,00 |
| 26.07.2021 | 9,80 | 10,28 | 9,05 | 9,39 | -4,96% | 2.311.743,00 |
| 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 |