Börse:
76,114$
2,17%
Echtzeit-Aktienkurs Pricesmart Inc.
Bid:
75,680$
Ask:
76,548$
Aktienkurse zur Pricesmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 74,65 | 76,30 | 74,43 | 76,20 | 2,28% | 223.841,00 |
| 19.05.2022 | 76,28 | 76,48 | 73,47 | 74,50 | -3,06% | 163.667,00 |
| 18.05.2022 | 78,62 | 79,42 | 75,94 | 76,85 | -3,50% | 236.396,00 |
| 17.05.2022 | 79,27 | 79,65 | 77,88 | 79,64 | 1,23% | 108.310,00 |
| 16.05.2022 | 78,41 | 79,30 | 77,90 | 78,67 | -0,01% | 94.923,00 |
| 13.05.2022 | 78,04 | 78,86 | 76,80 | 78,68 | 1,03% | 104.039,00 |
| 12.05.2022 | 75,92 | 78,36 | 75,48 | 77,88 | 2,38% | 145.796,00 |
| 11.05.2022 | 76,77 | 77,62 | 74,76 | 76,07 | -0,38% | 141.714,00 |
| 10.05.2022 | 78,39 | 78,66 | 75,37 | 76,36 | -2,15% | 176.635,00 |
| 09.05.2022 | 77,32 | 78,49 | 76,86 | 78,04 | -0,06% | 182.313,00 |
| 06.05.2022 | 79,20 | 79,20 | 76,98 | 78,09 | -1,48% | 145.021,00 |
| 05.05.2022 | 81,47 | 81,47 | 78,17 | 79,26 | -3,64% | 90.237,00 |
| 04.05.2022 | 81,33 | 82,61 | 80,01 | 82,25 | 1,43% | 102.860,00 |
| 03.05.2022 | 80,89 | 81,93 | 80,12 | 81,09 | -0,07% | 120.877,00 |
| 02.05.2022 | 79,76 | 81,58 | 78,87 | 81,15 | 2,14% | 190.669,00 |
| 29.04.2022 | 80,68 | 81,47 | 78,92 | 79,45 | -1,93% | 183.469,00 |
| 28.04.2022 | 80,09 | 81,37 | 79,69 | 81,01 | 1,53% | 115.351,00 |
| 27.04.2022 | 79,15 | 81,32 | 78,62 | 79,79 | 0,59% | 188.143,00 |
| 26.04.2022 | 79,66 | 82,19 | 79,08 | 79,32 | -1,47% | 211.578,00 |
| 25.04.2022 | 80,40 | 80,64 | 77,22 | 80,50 | 0,20% | 189.619,00 |
| 22.04.2022 | 81,82 | 82,19 | 80,26 | 80,34 | -2,46% | 181.513,00 |
| 21.04.2022 | 82,23 | 84,13 | 81,83 | 82,37 | 0,29% | 142.809,00 |
| 20.04.2022 | 83,11 | 83,40 | 81,89 | 82,13 | -0,51% | 121.650,00 |
| 19.04.2022 | 80,69 | 83,58 | 79,38 | 82,55 | 4,31% | 189.428,00 |
| 18.04.2022 | 82,03 | 82,31 | 78,51 | 79,14 | -3,33% | 95.417,00 |
| 14.04.2022 | 81,32 | 82,15 | 80,67 | 81,87 | 0,66% | 108.985,00 |
| 13.04.2022 | 82,64 | 83,12 | 81,30 | 81,34 | -1,28% | 112.842,00 |
| 12.04.2022 | 84,60 | 84,60 | 81,82 | 82,39 | -1,09% | 169.135,00 |
| 11.04.2022 | 87,65 | 88,24 | 83,04 | 83,30 | -5,18% | 228.254,00 |
| 08.04.2022 | 82,22 | 88,30 | 81,23 | 87,85 | 9,61% | 290.118,00 |
| 07.04.2022 | 79,63 | 80,48 | 78,59 | 80,15 | 1,20% | 178.506,00 |
| 06.04.2022 | 78,00 | 79,55 | 77,23 | 79,20 | 1,30% | 103.549,00 |
| 05.04.2022 | 79,69 | 80,23 | 77,96 | 78,18 | -1,78% | 109.789,00 |
| 04.04.2022 | 79,42 | 80,52 | 78,44 | 79,60 | 0,73% | 199.989,00 |
| 01.04.2022 | 79,19 | 79,48 | 78,50 | 79,02 | 0,19% | 115.194,00 |
| 31.03.2022 | 79,50 | 80,15 | 78,78 | 78,87 | -0,40% | 100.340,00 |
| 30.03.2022 | 79,87 | 80,83 | 78,62 | 79,19 | -0,80% | 73.853,00 |
| 29.03.2022 | 79,07 | 80,46 | 79,07 | 79,83 | 0,73% | 132.607,00 |
| 28.03.2022 | 79,36 | 79,41 | 78,37 | 79,25 | -0,25% | 66.035,00 |
| 25.03.2022 | 78,62 | 80,07 | 78,62 | 79,45 | 0,85% | 53.447,00 |
| 24.03.2022 | 77,74 | 79,20 | 77,08 | 78,78 | 1,34% | 65.407,00 |
| 23.03.2022 | 78,30 | 78,72 | 77,51 | 77,74 | -1,28% | 64.852,00 |
| 22.03.2022 | 78,28 | 79,05 | 78,14 | 78,75 | 0,68% | 73.974,00 |
| 21.03.2022 | 78,24 | 79,54 | 77,35 | 78,22 | 0,44% | 72.699,00 |
| 18.03.2022 | 79,11 | 79,27 | 77,71 | 77,88 | -1,19% | 293.333,00 |
| 17.03.2022 | 77,73 | 78,99 | 77,73 | 78,82 | 0,84% | 67.609,00 |
| 16.03.2022 | 77,62 | 80,44 | 76,95 | 78,16 | 1,26% | 107.280,00 |
| 15.03.2022 | 76,22 | 77,46 | 75,45 | 77,19 | 1,86% | 107.585,00 |
| 14.03.2022 | 75,15 | 76,20 | 74,57 | 75,78 | 0,92% | 119.805,00 |
| 11.03.2022 | 76,12 | 76,89 | 74,70 | 75,09 | -1,13% | 85.154,00 |
| 10.03.2022 | 74,43 | 76,23 | 73,87 | 75,95 | 0,94% | 89.242,00 |
| 09.03.2022 | 75,00 | 75,97 | 74,38 | 75,24 | 1,74% | 60.730,00 |
| 08.03.2022 | 75,70 | 75,93 | 73,76 | 73,95 | -2,34% | 78.409,00 |
| 07.03.2022 | 78,05 | 78,37 | 75,23 | 75,72 | -2,75% | 170.368,00 |
| 04.03.2022 | 74,55 | 78,59 | 74,15 | 77,86 | 3,90% | 104.113,00 |
| 03.03.2022 | 75,49 | 75,73 | 74,51 | 74,94 | -0,52% | 73.571,00 |
| 02.03.2022 | 72,20 | 75,39 | 72,20 | 75,33 | 4,61% | 117.941,00 |
| 01.03.2022 | 72,84 | 73,40 | 71,31 | 72,01 | -0,98% | 127.555,00 |
| 28.02.2022 | 72,51 | 73,90 | 71,98 | 72,72 | -0,47% | 113.968,00 |
| 25.02.2022 | 72,43 | 73,56 | 72,00 | 73,06 | 0,70% | 82.830,00 |
| 24.02.2022 | 69,00 | 72,88 | 69,00 | 72,55 | 4,01% | 103.252,00 |
| 23.02.2022 | 70,67 | 71,15 | 69,58 | 69,75 | -1,15% | 74.434,00 |
| 22.02.2022 | 71,49 | 71,86 | 69,87 | 70,56 | -1,15% | 96.676,00 |
| 18.02.2022 | 70,63 | 72,33 | 70,63 | 71,38 | 0,59% | 184.995,00 |
| 17.02.2022 | 70,66 | 71,28 | 69,61 | 70,96 | -0,63% | 68.872,00 |
| 16.02.2022 | 70,74 | 71,51 | 70,15 | 71,41 | 0,55% | 51.086,00 |
| 15.02.2022 | 70,86 | 71,98 | 70,63 | 71,02 | 0,55% | 81.429,00 |
| 14.02.2022 | 70,18 | 70,99 | 69,64 | 70,63 | 0,34% | 122.437,00 |
| 11.02.2022 | 70,04 | 71,04 | 69,44 | 70,39 | 0,50% | 86.408,00 |
| 10.02.2022 | 69,73 | 71,50 | 69,73 | 70,04 | -0,98% | 103.628,00 |
| 09.02.2022 | 70,63 | 71,06 | 70,18 | 70,73 | 0,21% | 58.314,00 |
| 08.02.2022 | 68,78 | 70,85 | 68,75 | 70,58 | 2,57% | 59.379,00 |
| 07.02.2022 | 68,61 | 69,54 | 68,15 | 68,81 | 0,69% | 76.446,00 |
| 04.02.2022 | 68,60 | 68,63 | 66,77 | 68,34 | -0,34% | 83.078,00 |
| 03.02.2022 | 69,68 | 70,63 | 68,31 | 68,57 | -1,94% | 83.058,00 |
| 02.02.2022 | 70,75 | 71,38 | 69,59 | 69,93 | -1,24% | 110.974,00 |
| 01.02.2022 | 71,31 | 71,92 | 69,47 | 70,81 | -0,84% | 110.606,00 |
| 31.01.2022 | 70,12 | 71,53 | 69,47 | 71,41 | 1,84% | 216.939,00 |
| 28.01.2022 | 71,50 | 71,50 | 68,30 | 70,12 | -1,94% | 113.945,00 |
| 27.01.2022 | 72,32 | 73,94 | 71,51 | 71,51 | -1,19% | 218.847,00 |
| 26.01.2022 | 72,93 | 74,52 | 71,69 | 72,37 | -0,49% | 172.640,00 |
| 25.01.2022 | 73,38 | 73,88 | 70,84 | 72,73 | -2,15% | 154.799,00 |
| 24.01.2022 | 69,85 | 74,89 | 69,71 | 74,33 | 5,31% | 184.303,00 |
| 21.01.2022 | 69,44 | 72,47 | 69,30 | 70,58 | 0,76% | 106.889,00 |
| 20.01.2022 | 71,36 | 72,90 | 69,76 | 70,05 | -2,01% | 100.058,00 |
| 19.01.2022 | 73,38 | 73,38 | 71,26 | 71,49 | -2,75% | 158.250,00 |
| 18.01.2022 | 73,00 | 74,20 | 72,52 | 73,51 | 0,03% | 136.459,00 |
| 14.01.2022 | 73,23 | 73,84 | 72,65 | 73,49 | -0,47% | 96.999,00 |
| 13.01.2022 | 73,51 | 74,89 | 73,51 | 73,84 | 0,57% | 79.536,00 |
| 12.01.2022 | 74,56 | 74,96 | 73,41 | 73,42 | -1,59% | 79.601,00 |
| 11.01.2022 | 73,96 | 74,81 | 73,30 | 74,61 | 1,18% | 66.739,00 |
| 10.01.2022 | 74,59 | 74,64 | 71,94 | 73,74 | -0,67% | 107.781,00 |
| 07.01.2022 | 76,00 | 76,13 | 72,26 | 74,24 | 1,57% | 148.219,00 |
| 06.01.2022 | 72,52 | 74,56 | 72,50 | 73,09 | 0,51% | 178.147,00 |
| 05.01.2022 | 74,54 | 74,99 | 72,64 | 72,72 | -2,22% | 89.553,00 |
| 04.01.2022 | 74,46 | 75,50 | 73,77 | 74,37 | 0,70% | 97.590,00 |
| 03.01.2022 | 73,31 | 74,51 | 72,59 | 73,85 | 0,93% | 99.454,00 |
| 31.12.2021 | 72,86 | 73,37 | 72,45 | 73,17 | 0,55% | 69.573,00 |
| 30.12.2021 | 73,26 | 74,07 | 72,62 | 72,77 | -0,21% | 81.064,00 |
| 29.12.2021 | 73,75 | 74,11 | 72,50 | 72,92 | -0,98% | 69.585,00 |