79,356$
-0,04%
Echtzeit-Aktienkurs Pricesmart Inc.
Bid:
Ask:
Aktienkurse zur Pricesmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 79,01 | 80,72 | 79,01 | 79,39 | 1,46% | 185.068,00 |
| 16.04.2024 | 79,23 | 79,70 | 77,86 | 78,25 | -1,84% | 181.306,00 |
| 15.04.2024 | 80,10 | 80,59 | 79,39 | 79,72 | 0,34% | 178.332,00 |
| 12.04.2024 | 79,66 | 80,09 | 78,69 | 79,45 | -0,77% | 184.767,00 |
| 11.04.2024 | 80,48 | 80,55 | 79,22 | 80,07 | -0,76% | 329.800,00 |
| 10.04.2024 | 85,37 | 86,90 | 78,24 | 80,68 | -3,05% | 488.453,00 |
| 09.04.2024 | 84,00 | 84,00 | 82,43 | 83,22 | -0,37% | 250.940,00 |
| 08.04.2024 | 83,12 | 83,83 | 82,93 | 83,53 | 0,71% | 172.684,00 |
| 05.04.2024 | 82,21 | 83,16 | 81,99 | 82,94 | 0,70% | 121.114,00 |
| 04.04.2024 | 81,75 | 82,69 | 80,90 | 82,36 | 1,24% | 167.739,00 |
| 03.04.2024 | 81,67 | 82,37 | 80,99 | 81,35 | -0,37% | 124.635,00 |
| 02.04.2024 | 82,82 | 82,94 | 80,99 | 81,65 | -2,43% | 176.604,00 |
| 01.04.2024 | 84,33 | 84,33 | 83,27 | 83,68 | -0,38% | 151.197,00 |
| 28.03.2024 | 83,59 | 84,31 | 83,47 | 84,00 | 0,85% | 137.119,00 |
| 27.03.2024 | 82,43 | 83,58 | 82,43 | 83,29 | 1,87% | 128.397,00 |
| 26.03.2024 | 82,09 | 82,64 | 81,43 | 81,76 | -0,02% | 162.795,00 |
| 25.03.2024 | 81,75 | 82,41 | 81,23 | 81,78 | 0,41% | 92.404,00 |
| 22.03.2024 | 83,02 | 83,02 | 81,30 | 81,45 | -1,56% | 62.482,00 |
| 21.03.2024 | 81,62 | 83,33 | 81,62 | 82,74 | 1,52% | 120.924,00 |
| 20.03.2024 | 80,43 | 81,86 | 80,26 | 81,50 | 1,00% | 80.560,00 |
| 19.03.2024 | 80,22 | 81,03 | 80,20 | 80,69 | 0,59% | 101.602,00 |
| 18.03.2024 | 80,67 | 81,24 | 80,21 | 80,22 | -0,56% | 104.682,00 |
| 15.03.2024 | 80,86 | 81,72 | 80,23 | 80,67 | -0,70% | 286.154,00 |
| 14.03.2024 | 82,45 | 82,45 | 80,57 | 81,24 | -1,47% | 107.717,00 |
| 13.03.2024 | 82,50 | 83,07 | 81,98 | 82,45 | -0,48% | 85.067,00 |
| 12.03.2024 | 83,14 | 83,71 | 82,39 | 82,85 | -0,49% | 58.417,00 |
| 11.03.2024 | 82,77 | 83,52 | 82,12 | 83,26 | 0,43% | 107.757,00 |
| 08.03.2024 | 84,42 | 84,42 | 82,68 | 82,90 | -1,29% | 85.883,00 |
| 07.03.2024 | 83,63 | 84,71 | 83,22 | 83,98 | 1,06% | 149.728,00 |
| 06.03.2024 | 83,49 | 84,03 | 82,87 | 83,10 | 0,34% | 89.592,00 |
| 05.03.2024 | 83,76 | 84,55 | 82,57 | 82,82 | -1,58% | 85.480,00 |
| 04.03.2024 | 83,51 | 84,64 | 83,51 | 84,15 | 0,50% | 96.511,00 |
| 01.03.2024 | 84,22 | 84,35 | 83,55 | 83,73 | -0,46% | 74.789,00 |
| 29.02.2024 | 84,70 | 84,93 | 83,74 | 84,12 | 0,39% | 189.446,00 |
| 28.02.2024 | 83,61 | 84,91 | 83,32 | 83,79 | 0,04% | 129.251,00 |
| 27.02.2024 | 83,28 | 83,96 | 83,16 | 83,76 | 1,23% | 128.477,00 |
| 26.02.2024 | 82,15 | 82,89 | 82,15 | 82,74 | 0,23% | 79.285,00 |
| 23.02.2024 | 81,97 | 83,57 | 81,84 | 82,55 | 0,56% | 90.623,00 |
| 22.02.2024 | 80,77 | 82,19 | 80,62 | 82,09 | 1,11% | 196.535,00 |
| 21.02.2024 | 80,20 | 81,19 | 79,97 | 81,19 | 1,39% | 99.980,00 |
| 20.02.2024 | 79,86 | 80,97 | 79,78 | 80,08 | -0,20% | 181.033,00 |
| 16.02.2024 | 80,92 | 81,16 | 80,19 | 80,24 | -1,17% | 105.205,00 |
| 15.02.2024 | 80,26 | 81,70 | 80,20 | 81,19 | 1,47% | 107.254,00 |
| 14.02.2024 | 79,11 | 80,60 | 78,27 | 80,01 | 1,33% | 233.438,00 |
| 13.02.2024 | 79,04 | 79,67 | 77,87 | 78,96 | -2,17% | 343.904,00 |
| 12.02.2024 | 78,74 | 81,25 | 78,74 | 80,71 | 2,35% | 168.513,00 |
| 09.02.2024 | 78,26 | 79,08 | 77,85 | 78,86 | 0,73% | 159.808,00 |
| 08.02.2024 | 77,56 | 78,46 | 77,56 | 78,29 | 1,12% | 151.291,00 |
| 07.02.2024 | 76,60 | 77,78 | 76,41 | 77,42 | 0,74% | 274.984,00 |
| 06.02.2024 | 74,96 | 76,87 | 74,74 | 76,85 | 2,29% | 94.552,00 |
| 05.02.2024 | 76,05 | 76,38 | 74,95 | 75,13 | -2,26% | 173.062,00 |
| 02.02.2024 | 77,62 | 77,79 | 76,14 | 76,87 | -0,22% | 168.556,00 |
| 01.02.2024 | 76,36 | 77,06 | 76,01 | 77,04 | 1,34% | 117.670,00 |
| 31.01.2024 | 77,98 | 78,44 | 75,73 | 76,02 | -2,48% | 139.282,00 |
| 30.01.2024 | 77,52 | 78,18 | 77,12 | 77,95 | 0,12% | 89.440,00 |
| 29.01.2024 | 75,77 | 78,15 | 75,77 | 77,86 | 2,66% | 208.139,00 |
| 26.01.2024 | 76,31 | 76,56 | 75,47 | 75,84 | -0,56% | 95.472,00 |
| 25.01.2024 | 75,98 | 76,45 | 75,32 | 76,27 | 1,34% | 214.918,00 |
| 24.01.2024 | 77,25 | 77,25 | 74,88 | 75,26 | -1,54% | 91.139,00 |
| 23.01.2024 | 78,03 | 78,46 | 76,26 | 76,44 | -1,51% | 101.426,00 |
| 22.01.2024 | 77,56 | 79,17 | 77,16 | 77,61 | 0,61% | 98.682,00 |
| 19.01.2024 | 77,11 | 77,45 | 75,93 | 77,14 | 0,77% | 111.891,00 |
| 18.01.2024 | 76,28 | 76,74 | 76,08 | 76,55 | 0,62% | 101.890,00 |
| 17.01.2024 | 76,15 | 77,07 | 75,49 | 76,08 | -1,01% | 121.431,00 |
| 16.01.2024 | 76,71 | 77,83 | 76,42 | 76,86 | -0,18% | 200.847,00 |
| 12.01.2024 | 76,32 | 77,00 | 75,41 | 77,00 | 2,14% | 183.390,00 |
| 11.01.2024 | 76,46 | 77,48 | 74,78 | 75,39 | -1,48% | 237.252,00 |
| 10.01.2024 | 82,00 | 83,71 | 75,79 | 76,52 | 5,02% | 433.723,00 |
| 09.01.2024 | 73,12 | 73,38 | 72,30 | 72,86 | -0,46% | 189.113,00 |
| 08.01.2024 | 72,97 | 73,46 | 72,38 | 73,20 | 0,47% | 112.158,00 |
| 05.01.2024 | 72,66 | 73,54 | 72,15 | 72,85 | -0,36% | 147.175,00 |
| 04.01.2024 | 73,92 | 73,92 | 72,43 | 73,11 | -0,97% | 186.814,00 |
| 03.01.2024 | 75,15 | 75,54 | 73,80 | 73,83 | -2,13% | 191.929,00 |
| 02.01.2024 | 75,21 | 75,95 | 74,84 | 75,43 | -0,46% | 134.062,00 |
| 29.12.2023 | 76,43 | 76,49 | 75,45 | 75,78 | -0,72% | 103.906,00 |
| 28.12.2023 | 76,17 | 76,33 | 75,74 | 76,33 | -0,04% | 77.418,00 |
| 27.12.2023 | 76,82 | 76,91 | 76,11 | 76,36 | -0,21% | 80.496,00 |
| 26.12.2023 | 76,11 | 76,82 | 75,86 | 76,52 | 1,06% | 64.442,00 |
| 22.12.2023 | 75,00 | 76,10 | 75,00 | 75,72 | 0,88% | 91.272,00 |
| 21.12.2023 | 74,51 | 75,07 | 74,06 | 75,06 | 1,60% | 134.220,00 |
| 20.12.2023 | 74,28 | 75,29 | 73,80 | 73,88 | -0,85% | 196.746,00 |
| 19.12.2023 | 74,21 | 74,99 | 74,21 | 74,51 | 1,09% | 200.497,00 |
| 18.12.2023 | 74,29 | 74,35 | 73,30 | 73,71 | -0,67% | 173.817,00 |
| 15.12.2023 | 74,16 | 75,03 | 73,62 | 74,21 | 0,82% | 751.843,00 |
| 14.12.2023 | 74,39 | 74,99 | 73,32 | 73,61 | -0,35% | 312.157,00 |
| 13.12.2023 | 71,38 | 74,00 | 71,22 | 73,87 | 3,37% | 212.389,00 |
| 12.12.2023 | 71,08 | 71,71 | 70,46 | 71,46 | 0,92% | 207.214,00 |
| 11.12.2023 | 70,58 | 71,10 | 70,27 | 70,81 | 0,80% | 236.748,00 |
| 08.12.2023 | 69,78 | 70,58 | 69,72 | 70,25 | 0,24% | 142.360,00 |
| 07.12.2023 | 69,39 | 70,15 | 68,87 | 70,08 | 1,46% | 173.917,00 |
| 06.12.2023 | 70,34 | 70,34 | 68,71 | 69,07 | -1,23% | 117.085,00 |
| 05.12.2023 | 69,66 | 69,96 | 69,17 | 69,93 | 0,04% | 122.021,00 |
| 04.12.2023 | 69,14 | 70,77 | 69,14 | 69,91 | 0,45% | 179.802,00 |
| 01.12.2023 | 67,82 | 69,80 | 67,48 | 69,59 | 3,26% | 169.801,00 |
| 30.11.2023 | 68,00 | 68,80 | 66,95 | 67,39 | -0,33% | 175.382,00 |
| 29.11.2023 | 68,53 | 69,25 | 67,60 | 67,61 | -0,98% | 124.860,00 |
| 28.11.2023 | 67,68 | 68,49 | 67,52 | 68,28 | 0,60% | 91.458,00 |
| 27.11.2023 | 67,93 | 68,19 | 67,58 | 67,87 | 0,06% | 75.756,00 |
| 24.11.2023 | 67,49 | 68,01 | 67,37 | 67,83 | 0,38% | 37.704,00 |
| 22.11.2023 | 67,56 | 68,00 | 67,19 | 67,57 | 0,70% | 71.432,00 |