Börse:
5,696$
-0,77%
Echtzeit-Aktienkurs Perma-Fix Environmental Services Inc.
Bid:
5,668$
Ask:
5,723$
Aktienkurse zur Perma-Fix Environmental Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 5,80 | 5,80 | 5,73 | 5,74 | -3,04% | 1.175,00 |
| 17.05.2022 | 5,60 | 5,92 | 5,50 | 5,92 | 3,86% | 33.631,00 |
| 16.05.2022 | 5,56 | 5,84 | 5,56 | 5,70 | 1,79% | 14.569,00 |
| 13.05.2022 | 5,52 | 5,60 | 5,45 | 5,60 | 1,27% | 7.406,00 |
| 12.05.2022 | 5,60 | 5,61 | 5,45 | 5,53 | -1,43% | 26.841,00 |
| 11.05.2022 | 5,91 | 5,91 | 5,50 | 5,61 | -4,10% | 62.649,00 |
| 10.05.2022 | 6,25 | 6,25 | 5,84 | 5,85 | -1,35% | - |
| 09.05.2022 | 5,94 | 5,99 | 5,86 | 5,93 | 0,34% | 7.935,00 |
| 06.05.2022 | 6,03 | 6,03 | 5,90 | 5,91 | -1,34% | 9.139,00 |
| 05.05.2022 | 5,96 | 6,09 | 5,86 | 5,99 | 5,64% | 14.288,00 |
| 04.05.2022 | 5,50 | 5,68 | 5,50 | 5,67 | 2,16% | 5.163,00 |
| 03.05.2022 | 5,60 | 5,62 | 5,55 | 5,55 | -1,60% | 3.244,00 |
| 02.05.2022 | 5,69 | 5,72 | 5,49 | 5,64 | -0,88% | 11.628,00 |
| 29.04.2022 | 5,52 | 5,72 | 5,52 | 5,69 | 1,79% | 1.735,00 |
| 28.04.2022 | 5,52 | 5,73 | 5,52 | 5,59 | 0,00% | 5.940,00 |
| 27.04.2022 | 5,59 | 5,68 | 5,50 | 5,59 | -0,71% | 10.077,00 |
| 26.04.2022 | 5,65 | 5,68 | 5,50 | 5,63 | 0,54% | 1.763,00 |
| 25.04.2022 | 5,56 | 5,65 | 5,50 | 5,60 | -1,25% | 28.882,00 |
| 22.04.2022 | 5,70 | 5,79 | 5,61 | 5,67 | -1,29% | 9.499,00 |
| 21.04.2022 | 5,90 | 6,01 | 5,75 | 5,75 | -5,35% | 14.528,00 |
| 20.04.2022 | 6,00 | 6,07 | 5,82 | 6,07 | 1,17% | 18.186,00 |
| 19.04.2022 | 5,70 | 6,07 | 5,63 | 6,00 | 5,73% | 62.309,00 |
| 18.04.2022 | 5,67 | 5,73 | 5,48 | 5,68 | 3,18% | 13.506,00 |
| 14.04.2022 | 5,61 | 5,65 | 5,46 | 5,50 | 0,73% | 15.540,00 |
| 13.04.2022 | 5,61 | 5,61 | 5,45 | 5,46 | 2,06% | 24.052,00 |
| 12.04.2022 | 5,34 | 5,37 | 5,34 | 5,35 | -1,29% | 2.378,00 |
| 11.04.2022 | 5,27 | 5,53 | 5,25 | 5,42 | -1,28% | 17.202,00 |
| 08.04.2022 | 5,62 | 5,65 | 5,49 | 5,49 | -3,68% | 5.872,00 |
| 07.04.2022 | 5,76 | 5,76 | 5,60 | 5,70 | -1,72% | 9.072,00 |
| 06.04.2022 | 5,85 | 5,85 | 5,41 | 5,80 | 1,58% | 15.727,00 |
| 05.04.2022 | 5,64 | 5,76 | 5,64 | 5,71 | 0,18% | 3.147,00 |
| 04.04.2022 | 5,72 | 5,75 | 5,70 | 5,70 | 3,07% | 2.339,00 |
| 01.04.2022 | 5,53 | 5,65 | 5,41 | 5,53 | 0,00% | 11.304,00 |
| 31.03.2022 | 5,05 | 5,78 | 4,89 | 5,53 | 0,18% | 80.912,00 |
| 30.03.2022 | 5,50 | 5,60 | 5,42 | 5,52 | -3,66% | 5.781,00 |
| 29.03.2022 | 5,65 | 5,76 | 5,56 | 5,73 | 1,06% | 4.758,00 |
| 28.03.2022 | 5,66 | 5,76 | 5,50 | 5,67 | -1,73% | 4.596,00 |
| 25.03.2022 | 5,77 | 5,79 | 5,77 | 5,77 | -1,28% | 1.277,00 |
| 24.03.2022 | 5,78 | 5,88 | 5,68 | 5,85 | 3,63% | 1.327,00 |
| 23.03.2022 | 5,41 | 5,68 | 5,41 | 5,64 | -2,08% | 5.541,00 |
| 22.03.2022 | 5,58 | 5,79 | 5,52 | 5,76 | 1,77% | 13.522,00 |
| 21.03.2022 | 5,49 | 5,75 | 5,46 | 5,66 | 1,25% | 48.959,00 |
| 18.03.2022 | 5,31 | 5,60 | 5,31 | 5,59 | 0,36% | 20.288,00 |
| 17.03.2022 | 5,55 | 5,57 | 5,45 | 5,57 | 2,77% | 8.122,00 |
| 16.03.2022 | 5,38 | 5,71 | 5,37 | 5,42 | -4,41% | 29.149,00 |
| 15.03.2022 | 5,90 | 5,90 | 5,49 | 5,67 | -1,73% | 33.533,00 |
| 14.03.2022 | 6,07 | 6,13 | 5,77 | 5,77 | -3,83% | 5.827,00 |
| 11.03.2022 | 6,09 | 6,15 | 5,96 | 6,00 | -0,83% | 5.557,00 |
| 10.03.2022 | 5,86 | 6,08 | 5,81 | 6,05 | 3,77% | 8.189,00 |
| 09.03.2022 | 5,73 | 5,83 | 5,73 | 5,83 | 0,52% | 1.301,00 |
| 08.03.2022 | 5,90 | 5,99 | 5,68 | 5,80 | -0,51% | 29.780,00 |
| 07.03.2022 | 5,94 | 6,00 | 5,61 | 5,83 | -1,85% | 26.327,00 |
| 04.03.2022 | 6,05 | 6,14 | 5,78 | 5,94 | 2,06% | 27.375,00 |
| 03.03.2022 | 5,82 | 5,98 | 5,61 | 5,82 | 0,87% | 11.626,00 |
| 02.03.2022 | 5,67 | 5,95 | 5,65 | 5,77 | 2,85% | 9.814,00 |
| 01.03.2022 | 5,61 | 5,72 | 5,60 | 5,61 | -0,88% | 7.934,00 |
| 28.02.2022 | 5,42 | 5,76 | 5,42 | 5,66 | 0,00% | 6.882,00 |
| 25.02.2022 | 5,53 | 5,77 | 5,21 | 5,66 | 1,07% | 24.061,00 |
| 24.02.2022 | 5,51 | 6,09 | 5,11 | 5,60 | 1,14% | 28.096,00 |
| 23.02.2022 | 5,65 | 5,69 | 5,54 | 5,54 | -0,41% | 2.496,00 |
| 22.02.2022 | 5,58 | 5,73 | 5,56 | 5,56 | -3,47% | 16.292,00 |
| 18.02.2022 | 5,68 | 5,79 | 5,56 | 5,76 | 1,05% | 3.469,00 |
| 17.02.2022 | 5,60 | 5,77 | 5,60 | 5,70 | 1,79% | 3.200,00 |
| 16.02.2022 | 5,55 | 5,74 | 5,52 | 5,60 | 0,72% | 18.053,00 |
| 15.02.2022 | 5,71 | 5,72 | 5,56 | 5,56 | -1,07% | 7.379,00 |
| 14.02.2022 | 5,82 | 5,82 | 5,61 | 5,62 | 0,72% | 3.225,00 |
| 11.02.2022 | 5,80 | 5,80 | 5,50 | 5,58 | -0,89% | 5.662,00 |
| 10.02.2022 | 5,70 | 5,72 | 5,58 | 5,63 | -2,76% | 11.432,00 |
| 09.02.2022 | 5,73 | 5,89 | 5,63 | 5,79 | 0,05% | 13.644,00 |
| 08.02.2022 | 5,85 | 5,87 | 5,65 | 5,79 | -4,66% | 5.659,00 |
| 07.02.2022 | 5,93 | 6,07 | 5,86 | 6,07 | 4,12% | 2.828,00 |
| 04.02.2022 | 5,88 | 5,88 | 5,75 | 5,83 | -2,51% | 4.763,00 |
| 03.02.2022 | 5,98 | 6,07 | 5,83 | 5,98 | 1,01% | 3.288,00 |
| 02.02.2022 | 5,85 | 5,97 | 5,85 | 5,92 | 1,20% | 934,00 |
| 01.02.2022 | 5,95 | 5,95 | 5,81 | 5,85 | -0,68% | 8.106,00 |
| 31.01.2022 | 5,51 | 5,89 | 5,51 | 5,89 | 4,62% | 8.462,00 |
| 28.01.2022 | 5,50 | 5,63 | 5,50 | 5,63 | 0,54% | 9.271,00 |
| 27.01.2022 | 6,10 | 6,10 | 5,53 | 5,60 | -6,87% | 15.301,00 |
| 26.01.2022 | 5,89 | 6,01 | 5,86 | 6,01 | 0,72% | 2.566,00 |
| 25.01.2022 | 5,97 | 5,98 | 5,81 | 5,97 | 3,47% | 17.022,00 |
| 24.01.2022 | 5,88 | 6,02 | 5,76 | 5,77 | -1,87% | 6.316,00 |
| 21.01.2022 | 6,04 | 6,04 | 5,88 | 5,88 | -2,65% | 7.953,00 |
| 20.01.2022 | 6,13 | 6,14 | 6,03 | 6,04 | -2,74% | 19.514,00 |
| 19.01.2022 | 6,27 | 6,27 | 6,11 | 6,21 | 0,49% | 4.644,00 |
| 18.01.2022 | 6,41 | 6,50 | 6,17 | 6,18 | -3,74% | 18.544,00 |
| 14.01.2022 | 6,21 | 6,52 | 6,12 | 6,42 | 0,63% | 43.978,00 |
| 13.01.2022 | 6,51 | 6,51 | 6,18 | 6,38 | -0,47% | 9.040,00 |
| 12.01.2022 | 6,40 | 6,44 | 6,26 | 6,41 | -0,47% | 12.645,00 |
| 11.01.2022 | 6,29 | 6,44 | 6,21 | 6,44 | 4,72% | 12.306,00 |
| 10.01.2022 | 6,11 | 6,27 | 6,11 | 6,15 | -2,23% | 7.041,00 |
| 07.01.2022 | 6,15 | 6,45 | 6,13 | 6,29 | 1,62% | 9.887,00 |
| 06.01.2022 | 6,14 | 6,25 | 6,12 | 6,19 | -0,56% | 8.945,00 |
| 05.01.2022 | 6,23 | 6,30 | 6,18 | 6,23 | -1,03% | 5.358,00 |
| 04.01.2022 | 6,24 | 6,35 | 6,20 | 6,29 | 0,64% | 15.419,00 |
| 03.01.2022 | 6,27 | 6,34 | 6,21 | 6,25 | -1,26% | 34.093,00 |
| 31.12.2021 | 6,31 | 6,40 | 6,31 | 6,33 | -0,78% | 29.778,00 |
| 30.12.2021 | 6,51 | 6,51 | 6,38 | 6,38 | -1,39% | 8.791,00 |
| 29.12.2021 | 6,43 | 6,59 | 6,35 | 6,47 | 3,19% | 30.595,00 |
| 28.12.2021 | 6,50 | 6,50 | 6,26 | 6,27 | -3,54% | 34.590,00 |
| 27.12.2021 | 6,72 | 6,77 | 6,44 | 6,50 | -2,99% | 36.765,00 |