Börse:
23,083$
-0,89%
Echtzeit-Aktienkurs PDF Solutions Inc.
Bid:
22,936$
Ask:
23,229$
Aktienkurse zur PDF Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 24,21 | 24,89 | 22,93 | 23,29 | -5,71% | 159.315,00 |
| 17.05.2022 | 24,29 | 25,10 | 24,02 | 24,70 | 1,52% | 170.895,00 |
| 16.05.2022 | 23,65 | 24,36 | 23,42 | 24,33 | 1,54% | 121.380,00 |
| 13.05.2022 | 23,40 | 24,71 | 23,32 | 23,96 | 4,67% | 141.589,00 |
| 12.05.2022 | 22,65 | 23,70 | 22,43 | 22,89 | -0,39% | 186.920,00 |
| 11.05.2022 | 23,98 | 24,03 | 22,85 | 22,98 | -3,24% | 353.545,00 |
| 10.05.2022 | 23,49 | 24,02 | 22,97 | 23,75 | 2,99% | 181.975,00 |
| 09.05.2022 | 23,13 | 24,12 | 22,75 | 23,06 | -2,25% | 136.384,00 |
| 06.05.2022 | 23,74 | 24,22 | 22,85 | 23,59 | -1,99% | 94.234,00 |
| 05.05.2022 | 24,67 | 25,00 | 23,83 | 24,07 | -4,45% | 110.877,00 |
| 04.05.2022 | 24,39 | 25,21 | 24,23 | 25,19 | 3,15% | 125.048,00 |
| 03.05.2022 | 24,01 | 24,57 | 23,84 | 24,42 | 1,71% | 109.088,00 |
| 02.05.2022 | 23,08 | 24,12 | 22,89 | 24,01 | 3,27% | 134.012,00 |
| 29.04.2022 | 23,41 | 23,99 | 23,15 | 23,25 | -1,40% | 125.163,00 |
| 28.04.2022 | 23,13 | 23,71 | 22,59 | 23,58 | 4,06% | 62.904,00 |
| 27.04.2022 | 22,35 | 22,98 | 22,35 | 22,66 | 1,34% | 110.444,00 |
| 26.04.2022 | 22,95 | 22,95 | 22,31 | 22,36 | -3,87% | 77.626,00 |
| 25.04.2022 | 22,71 | 23,26 | 22,65 | 23,26 | 1,97% | 67.955,00 |
| 22.04.2022 | 23,08 | 23,96 | 22,78 | 22,81 | -1,47% | 53.671,00 |
| 21.04.2022 | 23,96 | 23,96 | 23,08 | 23,15 | -2,61% | 76.703,00 |
| 20.04.2022 | 23,90 | 24,39 | 23,63 | 23,77 | -0,38% | 66.953,00 |
| 19.04.2022 | 23,41 | 24,02 | 23,19 | 23,86 | 1,66% | 65.747,00 |
| 18.04.2022 | 23,42 | 23,95 | 23,09 | 23,47 | 0,30% | 105.577,00 |
| 14.04.2022 | 24,51 | 24,51 | 23,30 | 23,40 | -4,02% | 111.351,00 |
| 13.04.2022 | 23,24 | 24,75 | 23,24 | 24,38 | 4,95% | 144.380,00 |
| 12.04.2022 | 23,03 | 23,92 | 23,03 | 23,23 | 3,02% | 962.527,00 |
| 11.04.2022 | 23,10 | 23,41 | 22,14 | 22,55 | -2,72% | 307.130,00 |
| 08.04.2022 | 25,18 | 25,18 | 23,13 | 23,18 | -8,13% | 157.220,00 |
| 07.04.2022 | 25,39 | 25,70 | 25,00 | 25,23 | -0,51% | 96.408,00 |
| 06.04.2022 | 25,57 | 26,02 | 25,05 | 25,36 | -2,54% | 94.128,00 |
| 05.04.2022 | 27,25 | 27,25 | 25,97 | 26,02 | -4,55% | 76.725,00 |
| 04.04.2022 | 27,65 | 27,65 | 26,91 | 27,26 | 0,29% | 66.160,00 |
| 01.04.2022 | 27,83 | 28,11 | 27,10 | 27,18 | -2,48% | 94.671,00 |
| 31.03.2022 | 28,45 | 28,64 | 27,84 | 27,87 | -2,04% | 75.896,00 |
| 30.03.2022 | 28,51 | 29,00 | 28,30 | 28,45 | -1,66% | 225.544,00 |
| 29.03.2022 | 28,16 | 29,06 | 28,16 | 28,93 | 3,32% | 129.940,00 |
| 28.03.2022 | 27,53 | 28,06 | 27,48 | 28,00 | 1,67% | 82.466,00 |
| 25.03.2022 | 27,93 | 28,09 | 27,28 | 27,54 | -1,25% | 46.056,00 |
| 24.03.2022 | 27,29 | 27,95 | 27,10 | 27,89 | 2,31% | 51.205,00 |
| 23.03.2022 | 27,79 | 28,11 | 27,18 | 27,26 | -2,95% | 49.745,00 |
| 22.03.2022 | 27,61 | 28,14 | 27,53 | 28,09 | 1,52% | 68.412,00 |
| 21.03.2022 | 28,32 | 28,70 | 27,30 | 27,67 | -1,98% | 56.128,00 |
| 18.03.2022 | 27,09 | 28,44 | 26,83 | 28,23 | 4,02% | 225.314,00 |
| 17.03.2022 | 26,45 | 27,35 | 26,45 | 27,14 | 1,88% | 71.331,00 |
| 16.03.2022 | 26,00 | 26,68 | 25,43 | 26,64 | 3,94% | 123.296,00 |
| 15.03.2022 | 25,78 | 25,85 | 25,20 | 25,63 | -0,89% | 102.665,00 |
| 14.03.2022 | 26,59 | 26,77 | 25,62 | 25,86 | -3,11% | 153.027,00 |
| 11.03.2022 | 27,37 | 27,39 | 26,49 | 26,69 | -1,37% | 93.658,00 |
| 10.03.2022 | 27,15 | 27,24 | 26,29 | 27,06 | -2,17% | 84.348,00 |
| 09.03.2022 | 27,47 | 27,97 | 27,35 | 27,66 | 2,48% | 87.514,00 |
| 08.03.2022 | 26,24 | 27,52 | 25,37 | 26,99 | 3,21% | 187.131,00 |
| 07.03.2022 | 26,67 | 26,73 | 26,09 | 26,15 | -1,17% | 165.642,00 |
| 04.03.2022 | 26,48 | 26,49 | 25,98 | 26,46 | -1,60% | 86.191,00 |
| 03.03.2022 | 27,71 | 27,71 | 26,65 | 26,89 | -2,92% | 110.052,00 |
| 02.03.2022 | 27,00 | 27,70 | 27,00 | 27,70 | 2,48% | 87.143,00 |
| 01.03.2022 | 27,17 | 27,68 | 26,74 | 27,03 | -1,21% | 152.475,00 |
| 28.02.2022 | 26,70 | 27,55 | 26,69 | 27,36 | 1,67% | 204.889,00 |
| 25.02.2022 | 26,30 | 27,06 | 25,79 | 26,91 | 2,79% | 144.237,00 |
| 24.02.2022 | 24,19 | 26,24 | 23,73 | 26,18 | 6,51% | 152.348,00 |
| 23.02.2022 | 25,88 | 26,04 | 24,53 | 24,58 | -3,76% | 116.019,00 |
| 22.02.2022 | 25,72 | 26,19 | 25,18 | 25,54 | -1,54% | 158.084,00 |
| 18.02.2022 | 28,16 | 29,00 | 25,91 | 25,94 | -11,35% | 244.690,00 |
| 17.02.2022 | 29,51 | 30,00 | 29,16 | 29,26 | -1,65% | 285.371,00 |
| 16.02.2022 | 30,48 | 30,77 | 29,59 | 29,75 | -2,36% | 494.436,00 |
| 15.02.2022 | 30,04 | 30,49 | 29,78 | 30,47 | 3,39% | 178.767,00 |
| 14.02.2022 | 28,76 | 29,78 | 28,76 | 29,47 | 2,79% | 234.989,00 |
| 11.02.2022 | 29,48 | 30,30 | 28,42 | 28,67 | -3,01% | 167.422,00 |
| 10.02.2022 | 30,18 | 30,62 | 29,41 | 29,56 | -4,18% | 135.295,00 |
| 09.02.2022 | 31,17 | 31,17 | 30,45 | 30,85 | 1,58% | 137.068,00 |
| 08.02.2022 | 28,98 | 30,39 | 28,98 | 30,37 | 4,40% | 140.725,00 |
| 07.02.2022 | 28,84 | 29,26 | 28,43 | 29,09 | 0,80% | 112.507,00 |
| 04.02.2022 | 28,84 | 29,11 | 28,42 | 28,86 | -0,24% | 166.371,00 |
| 03.02.2022 | 29,10 | 29,53 | 28,69 | 28,93 | -1,97% | 113.572,00 |
| 02.02.2022 | 30,07 | 30,07 | 29,16 | 29,51 | -0,74% | 218.487,00 |
| 01.02.2022 | 29,84 | 29,92 | 29,29 | 29,73 | 0,00% | 169.767,00 |
| 31.01.2022 | 27,89 | 29,73 | 27,54 | 29,73 | 6,44% | 171.106,00 |
| 28.01.2022 | 26,39 | 27,93 | 25,94 | 27,93 | 6,04% | 152.520,00 |
| 27.01.2022 | 26,91 | 27,02 | 26,23 | 26,34 | -1,35% | 239.550,00 |
| 26.01.2022 | 26,92 | 27,27 | 25,80 | 26,70 | 1,29% | 285.230,00 |
| 25.01.2022 | 26,46 | 26,81 | 25,45 | 26,36 | -2,48% | 236.018,00 |
| 24.01.2022 | 25,54 | 27,10 | 24,73 | 27,03 | 4,28% | 158.139,00 |
| 21.01.2022 | 26,14 | 27,79 | 25,83 | 25,92 | -1,52% | 370.276,00 |
| 20.01.2022 | 27,04 | 27,79 | 26,29 | 26,32 | -1,83% | 78.985,00 |
| 19.01.2022 | 27,53 | 27,96 | 26,38 | 26,81 | -1,29% | 95.024,00 |
| 18.01.2022 | 27,71 | 28,39 | 26,72 | 27,16 | -3,38% | 176.444,00 |
| 14.01.2022 | 26,98 | 28,23 | 26,98 | 28,11 | 3,84% | 96.680,00 |
| 13.01.2022 | 28,22 | 28,50 | 26,98 | 27,07 | -3,22% | 43.703,00 |
| 12.01.2022 | 28,74 | 29,09 | 27,75 | 27,97 | -1,89% | 64.782,00 |
| 11.01.2022 | 28,07 | 28,62 | 27,52 | 28,51 | 1,24% | 73.597,00 |
| 10.01.2022 | 28,07 | 28,19 | 27,26 | 28,16 | -0,21% | 68.932,00 |
| 07.01.2022 | 29,74 | 29,74 | 28,13 | 28,22 | -5,49% | 64.591,00 |
| 06.01.2022 | 30,00 | 30,34 | 29,40 | 29,86 | -0,63% | 45.118,00 |
| 05.01.2022 | 31,72 | 31,72 | 29,96 | 30,05 | -5,06% | 62.328,00 |
| 04.01.2022 | 32,11 | 32,80 | 31,26 | 31,65 | -1,43% | 80.367,00 |
| 03.01.2022 | 31,99 | 32,21 | 31,27 | 32,11 | 1,01% | 69.082,00 |
| 31.12.2021 | 32,06 | 32,38 | 31,75 | 31,79 | -0,75% | 76.690,00 |
| 30.12.2021 | 32,38 | 32,53 | 32,03 | 32,03 | -0,65% | 71.800,00 |
| 29.12.2021 | 32,46 | 32,47 | 31,78 | 32,24 | -0,89% | 58.509,00 |
| 28.12.2021 | 32,72 | 33,01 | 32,53 | 32,53 | -0,03% | 79.202,00 |
| 27.12.2021 | 31,37 | 32,65 | 31,37 | 32,54 | 3,86% | 59.516,00 |