Börse:
8,659$
-0,63%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd.
Bid:
8,537$
Ask:
8,781$
Aktienkurse zur Alpha Pro Tech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2021 | 8,43 | 8,77 | 8,39 | 8,71 | 0,70% | 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 |
| 02.03.2021 | 14,55 | 14,89 | 14,13 | 14,33 | -1,85% | 413.228,00 |
| 01.03.2021 | 14,26 | 14,84 | 14,03 | 14,60 | 4,43% | 531.643,00 |
| 26.02.2021 | 14,50 | 14,83 | 13,36 | 13,98 | -2,71% | 637.675,00 |
| 25.02.2021 | 15,50 | 15,64 | 14,29 | 14,37 | -6,63% | 631.034,00 |
| 24.02.2021 | 14,33 | 15,39 | 14,15 | 15,39 | 8,76% | 884.881,00 |
| 23.02.2021 | 14,85 | 14,90 | 13,76 | 14,15 | -6,10% | 702.861,00 |
| 22.02.2021 | 15,69 | 15,87 | 14,88 | 15,07 | -2,77% | 654.396,00 |
| 19.02.2021 | 16,06 | 16,06 | 15,38 | 15,50 | -2,39% | 699.539,00 |
| 18.02.2021 | 16,50 | 16,52 | 15,40 | 15,88 | -3,58% | 652.240,00 |
| 17.02.2021 | 16,85 | 17,47 | 16,06 | 16,47 | -2,54% | 808.286,00 |
| 16.02.2021 | 18,12 | 18,20 | 16,63 | 16,90 | -5,90% | 1.635.446,00 |
| 12.02.2021 | 18,14 | 18,91 | 17,85 | 17,96 | -7,04% | 789.931,00 |
| 11.02.2021 | 18,79 | 19,40 | 18,30 | 19,32 | 1,90% | 861.606,00 |
| 10.02.2021 | 19,75 | 20,54 | 17,12 | 18,96 | -2,97% | 2.140.736,00 |
| 09.02.2021 | 17,14 | 19,93 | 17,04 | 19,54 | 15,62% | 2.268.160,00 |
| 08.02.2021 | 16,85 | 16,95 | 16,40 | 16,90 | 2,49% | 591.983,00 |
| 05.02.2021 | 16,62 | 17,27 | 15,91 | 16,49 | 0,12% | 921.727,00 |
| 04.02.2021 | 16,70 | 16,96 | 16,25 | 16,47 | -2,89% | 833.699,00 |
| 03.02.2021 | 14,50 | 16,96 | 14,50 | 16,96 | 16,88% | 2.506.379,00 |
| 02.02.2021 | 14,86 | 15,47 | 14,39 | 14,51 | -2,29% | 1.439.996,00 |
| 01.02.2021 | 14,51 | 14,89 | 13,89 | 14,85 | 3,99% | 1.014.889,00 |
| 29.01.2021 | 14,45 | 14,74 | 13,65 | 14,28 | 1,20% | 1.116.390,00 |
| 28.01.2021 | 16,30 | 16,30 | 13,95 | 14,11 | -5,93% | 1.925.819,00 |
| 27.01.2021 | 13,74 | 16,16 | 13,40 | 15,00 | 9,49% | 3.421.149,00 |
| 26.01.2021 | 13,97 | 13,99 | 13,17 | 13,70 | -1,58% | 1.229.182,00 |
| 25.01.2021 | 13,50 | 14,18 | 13,00 | 13,92 | 4,58% | 1.701.262,00 |
| 22.01.2021 | 14,60 | 14,64 | 13,00 | 13,31 | -5,20% | 2.756.902,00 |
| 21.01.2021 | 13,21 | 14,31 | 12,88 | 14,04 | 10,12% | 2.938.381,00 |
| 20.01.2021 | 12,95 | 13,19 | 12,38 | 12,75 | -0,86% | 1.191.805,00 |
| 19.01.2021 | 12,84 | 12,90 | 12,51 | 12,86 | 2,88% | 573.484,00 |
| 15.01.2021 | 13,24 | 13,24 | 12,27 | 12,50 | -3,55% | 1.009.098,00 |
| 14.01.2021 | 12,34 | 13,23 | 12,34 | 12,96 | 5,02% | 1.119.999,00 |
| 13.01.2021 | 12,10 | 12,66 | 11,92 | 12,34 | 2,41% | 828.668,00 |
| 12.01.2021 | 11,75 | 13,09 | 11,65 | 12,05 | 3,61% | 2.316.045,00 |
| 11.01.2021 | 11,80 | 11,97 | 11,61 | 11,63 | -2,35% | 382.305,00 |
| 08.01.2021 | 12,06 | 12,25 | 11,76 | 11,91 | -1,98% | 680.272,00 |
| 07.01.2021 | 11,98 | 12,25 | 11,76 | 12,15 | 1,50% | 487.204,00 |
| 06.01.2021 | 12,17 | 12,20 | 11,57 | 11,97 | -1,24% | 973.702,00 |
| 05.01.2021 | 11,70 | 12,24 | 11,43 | 12,12 | 3,59% | 853.329,00 |
| 04.01.2021 | 11,21 | 11,71 | 11,18 | 11,70 | 4,93% | 835.874,00 |
| 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% | 740.671,00 |
| 29.12.2020 | 12,03 | 12,03 | 11,22 | 11,41 | -5,31% | 1.520.923,00 |
| 28.12.2020 | 12,16 | 12,31 | 11,80 | 12,05 | -1,63% | 814.053,00 |
| 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% | 615.445,00 |
| 22.12.2020 | 12,42 | 12,66 | 12,22 | 12,60 | 1,20% | 775.209,00 |
| 21.12.2020 | 12,80 | 12,80 | 12,28 | 12,45 | -0,16% | 848.014,00 |
| 18.12.2020 | 12,13 | 12,47 | 11,93 | 12,47 | 3,74% | 989.855,00 |
| 17.12.2020 | 12,03 | 12,23 | 11,94 | 12,02 | 0,17% | 529.691,00 |
| 16.12.2020 | 12,22 | 12,53 | 11,91 | 12,00 | -2,68% | 612.395,00 |