Echtzeit-Aktienkurs PRIMO WATER CORP.
Bid:
Ask:
Aktienkurse zur PRIMO WATER CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2020 | 14,27 | 14,78 | 14,04 | 14,62 | 2,60% | 1.308.584,00 |
| 28.02.2020 | 14,70 | 14,77 | 13,81 | 14,25 | -4,94% | 1.566.450,00 |
| 27.02.2020 | 14,90 | 15,13 | 14,68 | 14,99 | -0,73% | 487.095,00 |
| 26.02.2020 | 15,15 | 15,34 | 14,91 | 15,10 | -0,20% | 428.563,00 |
| 25.02.2020 | 15,63 | 15,69 | 15,13 | 15,13 | -3,26% | 500.151,00 |
| 24.02.2020 | 15,84 | 16,00 | 15,53 | 15,64 | -1,51% | 457.454,00 |
| 21.02.2020 | 15,68 | 15,90 | 15,46 | 15,88 | 0,63% | 504.219,00 |
| 20.02.2020 | 15,27 | 15,98 | 15,27 | 15,78 | 0,25% | 566.222,00 |
| 19.02.2020 | 15,42 | 15,77 | 15,40 | 15,74 | 1,61% | 477.664,00 |
| 18.02.2020 | 15,70 | 15,76 | 15,46 | 15,49 | -1,02% | 418.037,00 |
| 14.02.2020 | 15,81 | 15,82 | 15,64 | 15,65 | -1,07% | 194.191,00 |
| 13.02.2020 | 15,65 | 15,86 | 15,62 | 15,82 | 0,57% | 171.754,00 |
| 12.02.2020 | 15,71 | 15,84 | 15,53 | 15,73 | -0,38% | 220.183,00 |
| 11.02.2020 | 15,80 | 15,86 | 15,72 | 15,79 | 0,06% | 159.461,00 |
| 10.02.2020 | 15,64 | 15,78 | 15,55 | 15,78 | 0,96% | 214.175,00 |
| 07.02.2020 | 15,67 | 15,67 | 15,51 | 15,63 | -0,26% | 111.933,00 |
| 06.02.2020 | 15,66 | 15,82 | 15,58 | 15,67 | 0,13% | 175.732,00 |
| 05.02.2020 | 15,59 | 15,81 | 15,58 | 15,65 | 1,10% | 313.530,00 |
| 04.02.2020 | 15,45 | 15,62 | 15,36 | 15,48 | 0,32% | 1.175.518,00 |
| 03.02.2020 | 15,33 | 15,44 | 15,24 | 15,43 | 0,92% | 1.227.513,00 |
| 31.01.2020 | 15,00 | 15,55 | 14,97 | 15,29 | 4,16% | 586.349,00 |
| 30.01.2020 | 14,81 | 14,86 | 14,62 | 14,68 | -0,88% | 718.943,00 |
| 29.01.2020 | 14,99 | 15,02 | 14,76 | 14,81 | -0,67% | 273.110,00 |
| 28.01.2020 | 14,79 | 14,96 | 14,79 | 14,91 | 0,81% | 143.052,00 |
| 27.01.2020 | 14,63 | 14,91 | 14,60 | 14,79 | -0,67% | 1.612.216,00 |
| 24.01.2020 | 14,88 | 14,96 | 14,69 | 14,89 | 0,40% | 996.448,00 |
| 23.01.2020 | 14,32 | 14,90 | 14,20 | 14,83 | 2,77% | 1.671.184,00 |
| 22.01.2020 | 14,51 | 14,59 | 14,34 | 14,43 | -0,62% | 1.794.758,00 |
| 21.01.2020 | 14,66 | 14,66 | 14,47 | 14,52 | -1,36% | 1.490.053,00 |
| 17.01.2020 | 14,84 | 14,94 | 14,66 | 14,72 | -0,41% | 3.213.114,00 |
| 16.01.2020 | 14,35 | 14,80 | 14,24 | 14,78 | 3,07% | 5.051.121,00 |
| 15.01.2020 | 14,00 | 14,36 | 13,76 | 14,34 | 2,87% | 4.249.235,00 |
| 14.01.2020 | 13,64 | 13,98 | 13,50 | 13,94 | 2,20% | 3.457.182,00 |
| 13.01.2020 | 13,61 | 13,70 | 13,33 | 13,64 | -3,40% | 7.107.385,00 |
| 10.01.2020 | 14,36 | 14,40 | 13,95 | 14,12 | 1,51% | 768.531,00 |
| 09.01.2020 | 14,26 | 14,28 | 13,89 | 13,91 | -1,97% | 533.155,00 |
| 08.01.2020 | 13,83 | 14,38 | 13,71 | 14,19 | 3,88% | 2.484.694,00 |
| 07.01.2020 | 13,96 | 13,96 | 13,63 | 13,66 | -0,80% | 610.359,00 |
| 06.01.2020 | 13,76 | 13,89 | 13,66 | 13,77 | -0,29% | 699.775,00 |
| 03.01.2020 | 13,73 | 13,83 | 13,57 | 13,81 | 0,88% | 755.182,00 |
| 02.01.2020 | 13,68 | 13,74 | 13,47 | 13,69 | 0,07% | 882.266,00 |
| 31.12.2019 | 13,48 | 13,69 | 13,42 | 13,68 | 1,41% | 795.526,00 |
| 30.12.2019 | 13,47 | 13,63 | 13,45 | 13,49 | 0,30% | 743.923,00 |
| 27.12.2019 | 13,42 | 13,54 | 13,38 | 13,45 | 0,67% | 529.309,00 |
| 26.12.2019 | 13,41 | 13,50 | 13,36 | 13,36 | -0,37% | 194.181,00 |
| 24.12.2019 | 13,49 | 13,49 | 13,37 | 13,41 | -0,67% | 102.612,00 |
| 23.12.2019 | 13,49 | 13,58 | 13,45 | 13,50 | 0,00% | 387.795,00 |
| 20.12.2019 | 13,32 | 13,53 | 13,31 | 13,50 | 1,73% | 727.685,00 |
| 19.12.2019 | 13,35 | 13,39 | 13,24 | 13,27 | 0,08% | 561.977,00 |
| 18.12.2019 | 13,10 | 13,29 | 13,04 | 13,26 | 1,84% | 726.547,00 |
| 17.12.2019 | 13,18 | 13,30 | 12,99 | 13,02 | -1,66% | 899.771,00 |
| 16.12.2019 | 13,31 | 13,37 | 13,14 | 13,24 | -0,30% | 875.808,00 |
| 13.12.2019 | 13,60 | 13,62 | 13,28 | 13,28 | -2,50% | 747.179,00 |
| 12.12.2019 | 13,86 | 14,13 | 13,59 | 13,62 | -0,37% | 1.043.598,00 |
| 11.12.2019 | 13,74 | 13,74 | 13,66 | 13,67 | 0,29% | 400.815,00 |
| 10.12.2019 | 13,83 | 13,83 | 13,60 | 13,63 | -1,73% | 593.796,00 |
| 09.12.2019 | 13,82 | 13,88 | 13,77 | 13,87 | 0,80% | 453.763,00 |
| 06.12.2019 | 13,84 | 13,84 | 13,74 | 13,76 | -0,15% | 482.853,00 |
| 05.12.2019 | 13,65 | 13,81 | 13,62 | 13,78 | 1,10% | 753.026,00 |
| 04.12.2019 | 13,38 | 13,74 | 13,38 | 13,63 | 1,87% | 779.525,00 |
| 03.12.2019 | 13,34 | 13,43 | 13,30 | 13,38 | -0,07% | 476.612,00 |
| 02.12.2019 | 13,32 | 13,44 | 13,25 | 13,39 | 0,15% | 756.239,00 |
| 29.11.2019 | 13,38 | 13,48 | 13,31 | 13,37 | -0,30% | 187.630,00 |
| 27.11.2019 | 13,44 | 13,50 | 13,37 | 13,41 | 0,00% | 475.453,00 |
| 26.11.2019 | 13,36 | 13,45 | 13,29 | 13,41 | 0,22% | 355.206,00 |
| 25.11.2019 | 13,36 | 13,42 | 13,27 | 13,38 | -0,07% | 571.977,00 |
| 22.11.2019 | 13,14 | 13,45 | 13,05 | 13,39 | 2,21% | 973.350,00 |
| 21.11.2019 | 12,94 | 13,13 | 12,85 | 13,10 | 1,95% | 899.610,00 |
| 20.11.2019 | 12,78 | 12,95 | 12,67 | 12,85 | 0,23% | 869.356,00 |
| 19.11.2019 | 12,75 | 12,85 | 12,57 | 12,82 | 0,71% | 1.362.622,00 |
| 18.11.2019 | 12,71 | 12,86 | 12,69 | 12,73 | -0,93% | 635.620,00 |
| 15.11.2019 | 12,94 | 13,00 | 12,81 | 12,85 | -0,31% | 552.828,00 |
| 14.11.2019 | 12,85 | 12,91 | 12,79 | 12,89 | -0,15% | 463.155,00 |
| 13.11.2019 | 12,82 | 13,00 | 12,77 | 12,91 | 0,47% | 429.989,00 |
| 12.11.2019 | 12,98 | 12,98 | 12,58 | 12,85 | -0,39% | 823.720,00 |
| 11.11.2019 | 12,63 | 12,98 | 12,61 | 12,90 | 1,90% | 539.973,00 |
| 08.11.2019 | 12,60 | 12,67 | 12,36 | 12,66 | 0,16% | 1.663.810,00 |
| 07.11.2019 | 12,77 | 13,33 | 12,48 | 12,64 | -2,39% | 1.980.693,00 |
| 06.11.2019 | 13,03 | 13,10 | 12,86 | 12,95 | -0,99% | 1.338.176,00 |
| 05.11.2019 | 12,97 | 13,12 | 12,91 | 13,08 | 0,46% | 713.281,00 |
| 04.11.2019 | 13,16 | 13,25 | 13,00 | 13,02 | -0,91% | 888.490,00 |
| 01.11.2019 | 12,78 | 13,14 | 12,78 | 13,14 | 2,26% | 563.673,00 |
| 31.10.2019 | 12,67 | 12,94 | 12,61 | 12,85 | 1,66% | 745.577,00 |
| 30.10.2019 | 12,79 | 12,81 | 12,62 | 12,64 | -1,33% | 429.983,00 |
| 29.10.2019 | 12,90 | 12,92 | 12,81 | 12,81 | -0,62% | 354.494,00 |
| 28.10.2019 | 12,80 | 12,92 | 12,79 | 12,89 | 0,78% | 415.081,00 |
| 25.10.2019 | 12,78 | 12,82 | 12,66 | 12,79 | -0,31% | 335.080,00 |
| 24.10.2019 | 12,85 | 12,93 | 12,72 | 12,83 | 0,00% | 464.927,00 |
| 23.10.2019 | 12,80 | 12,87 | 12,77 | 12,83 | 0,16% | 326.962,00 |
| 22.10.2019 | 12,72 | 12,82 | 12,67 | 12,81 | 0,95% | 428.424,00 |
| 21.10.2019 | 12,53 | 12,72 | 12,48 | 12,69 | 1,44% | 410.470,00 |
| 18.10.2019 | 12,56 | 12,61 | 12,38 | 12,51 | -0,56% | 667.203,00 |
| 17.10.2019 | 12,60 | 12,69 | 12,52 | 12,58 | 0,00% | 380.755,00 |
| 16.10.2019 | 12,43 | 12,75 | 12,43 | 12,58 | 1,45% | 679.415,00 |
| 15.10.2019 | 12,48 | 12,52 | 12,36 | 12,40 | -0,96% | 1.566.428,00 |
| 14.10.2019 | 12,73 | 12,73 | 12,44 | 12,52 | -2,11% | 561.145,00 |
| 11.10.2019 | 12,79 | 12,97 | 12,78 | 12,79 | 0,55% | 722.715,00 |
| 10.10.2019 | 12,71 | 12,77 | 12,64 | 12,72 | 0,00% | 448.658,00 |
| 09.10.2019 | 12,53 | 12,75 | 12,53 | 12,72 | 1,92% | 437.458,00 |
| 08.10.2019 | 12,34 | 12,55 | 12,25 | 12,48 | 0,65% | 1.420.946,00 |