Echtzeit-Aktienkurs Pyxus International Inc.
Bid:
Ask:
Aktienkurse zur Pyxus International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2020 | 3,13 | 3,25 | 2,90 | 2,91 | -1,36% | 134.404,00 |
| 11.06.2020 | 3,03 | 3,47 | 2,94 | 2,95 | -20,70% | 164.899,00 |
| 10.06.2020 | 4,02 | 4,07 | 3,72 | 3,72 | -13,69% | 130.870,00 |
| 09.06.2020 | 4,65 | 4,89 | 4,21 | 4,31 | -15,32% | 206.449,00 |
| 08.06.2020 | 3,96 | 5,44 | 3,96 | 5,09 | 41,39% | 483.236,00 |
| 05.06.2020 | 3,28 | 4,33 | 3,18 | 3,60 | 13,92% | 359.133,00 |
| 04.06.2020 | 3,07 | 3,23 | 3,02 | 3,16 | -2,47% | 72.455,00 |
| 03.06.2020 | 2,76 | 3,39 | 2,76 | 3,24 | 16,13% | 165.957,00 |
| 02.06.2020 | 2,88 | 2,88 | 2,68 | 2,79 | -0,71% | 101.398,00 |
| 01.06.2020 | 2,67 | 2,89 | 2,58 | 2,81 | 0,00% | 88.618,00 |
| 29.05.2020 | 2,68 | 2,93 | 2,65 | 2,81 | -1,75% | 107.359,00 |
| 28.05.2020 | 2,83 | 2,97 | 2,69 | 2,86 | -1,38% | 110.951,00 |
| 27.05.2020 | 2,43 | 3,06 | 2,27 | 2,90 | 21,34% | 241.402,00 |
| 26.05.2020 | 2,38 | 2,40 | 2,31 | 2,39 | 3,91% | 75.675,00 |
| 22.05.2020 | 2,30 | 2,43 | 2,25 | 2,30 | 0,00% | 183.099,00 |
| 21.05.2020 | 2,27 | 2,33 | 2,11 | 2,30 | -2,95% | 89.630,00 |
| 20.05.2020 | 1,96 | 2,43 | 1,95 | 2,37 | -12,22% | 347.399,00 |
| 19.05.2020 | 2,91 | 2,91 | 2,67 | 2,70 | -4,93% | 45.609,00 |
| 18.05.2020 | 2,80 | 3,07 | 2,76 | 2,84 | 2,90% | 106.387,00 |
| 15.05.2020 | 2,71 | 2,92 | 2,58 | 2,76 | 2,99% | 100.817,00 |
| 14.05.2020 | 2,43 | 2,68 | 2,31 | 2,68 | 4,28% | 100.899,00 |
| 13.05.2020 | 2,73 | 2,73 | 2,41 | 2,57 | -3,38% | 66.910,00 |
| 12.05.2020 | 2,84 | 2,84 | 2,65 | 2,66 | -3,97% | 92.676,00 |
| 11.05.2020 | 2,88 | 2,88 | 2,73 | 2,77 | -5,14% | 58.150,00 |
| 08.05.2020 | 3,05 | 3,10 | 2,80 | 2,92 | -2,99% | 68.669,00 |
| 07.05.2020 | 3,05 | 3,14 | 2,90 | 3,01 | 7,12% | 101.460,00 |
| 06.05.2020 | 2,85 | 2,95 | 2,68 | 2,81 | -5,07% | 145.948,00 |
| 05.05.2020 | 3,68 | 3,68 | 2,77 | 2,96 | -20,00% | 271.865,00 |
| 04.05.2020 | 2,69 | 3,92 | 2,48 | 3,70 | 49,19% | 517.798,00 |
| 01.05.2020 | 2,57 | 2,57 | 2,41 | 2,48 | -5,34% | 77.040,00 |
| 30.04.2020 | 2,75 | 2,86 | 2,52 | 2,62 | -8,07% | 38.631,00 |
| 29.04.2020 | 3,03 | 3,03 | 2,75 | 2,85 | 1,06% | 69.680,00 |
| 28.04.2020 | 3,15 | 3,15 | 2,72 | 2,82 | -4,73% | 67.471,00 |
| 27.04.2020 | 2,66 | 3,06 | 2,58 | 2,96 | 15,18% | 157.712,00 |
| 24.04.2020 | 2,36 | 2,67 | 2,30 | 2,57 | 13,22% | 65.073,00 |
| 23.04.2020 | 2,36 | 2,45 | 2,15 | 2,27 | -5,81% | 84.051,00 |
| 22.04.2020 | 2,45 | 2,48 | 2,31 | 2,41 | 0,00% | 36.277,00 |
| 21.04.2020 | 2,42 | 2,51 | 2,40 | 2,41 | -3,98% | 32.992,00 |
| 20.04.2020 | 2,73 | 2,82 | 2,41 | 2,51 | -8,06% | 62.547,00 |
| 17.04.2020 | 2,67 | 2,77 | 2,53 | 2,73 | 5,00% | 35.071,00 |
| 16.04.2020 | 2,81 | 2,81 | 2,50 | 2,60 | -7,80% | 43.454,00 |
| 15.04.2020 | 2,90 | 2,90 | 2,65 | 2,82 | -6,93% | 45.669,00 |
| 14.04.2020 | 2,87 | 3,16 | 2,77 | 3,03 | 7,45% | 119.550,00 |
| 13.04.2020 | 2,76 | 2,88 | 2,61 | 2,82 | 0,00% | 45.865,00 |
| 09.04.2020 | 2,52 | 2,83 | 2,52 | 2,82 | 11,90% | 65.934,00 |
| 08.04.2020 | 2,55 | 2,84 | 2,43 | 2,52 | 5,88% | 106.227,00 |
| 07.04.2020 | 2,89 | 2,93 | 2,27 | 2,38 | -13,45% | 101.094,00 |
| 06.04.2020 | 2,69 | 2,80 | 2,52 | 2,75 | 7,00% | 67.986,00 |
| 03.04.2020 | 2,40 | 2,59 | 2,26 | 2,57 | 6,20% | 53.146,00 |
| 02.04.2020 | 2,84 | 2,92 | 2,30 | 2,42 | -13,26% | 103.215,00 |
| 01.04.2020 | 3,00 | 3,00 | 2,68 | 2,79 | -10,29% | 89.040,00 |
| 31.03.2020 | 3,00 | 3,22 | 2,97 | 3,11 | 0,97% | 74.583,00 |
| 30.03.2020 | 2,75 | 3,08 | 2,65 | 3,08 | 8,07% | 156.342,00 |
| 27.03.2020 | 3,35 | 3,48 | 2,85 | 2,85 | -18,34% | 104.821,00 |
| 26.03.2020 | 2,95 | 3,97 | 2,80 | 3,49 | 25,54% | 415.067,00 |
| 25.03.2020 | 2,60 | 2,95 | 2,26 | 2,78 | 5,30% | 89.018,00 |
| 24.03.2020 | 2,06 | 3,53 | 1,92 | 2,64 | 38,95% | 269.411,00 |
| 23.03.2020 | 2,00 | 2,16 | 1,71 | 1,90 | -8,65% | 75.125,00 |
| 20.03.2020 | 1,97 | 2,25 | 1,70 | 2,08 | 12,43% | 540.430,00 |
| 19.03.2020 | 1,53 | 1,93 | 1,53 | 1,85 | 27,59% | 160.774,00 |
| 18.03.2020 | 1,94 | 1,94 | 1,43 | 1,45 | -30,95% | 87.802,00 |
| 17.03.2020 | 1,96 | 2,25 | 1,89 | 2,10 | 12,30% | 73.826,00 |
| 16.03.2020 | 2,29 | 2,32 | 1,81 | 1,87 | -24,60% | 122.046,00 |
| 13.03.2020 | 2,25 | 2,48 | 2,09 | 2,48 | 11,71% | 85.716,00 |
| 12.03.2020 | 2,82 | 2,96 | 2,21 | 2,22 | -26,73% | 104.992,00 |
| 11.03.2020 | 3,26 | 3,35 | 2,90 | 3,03 | -9,55% | 120.096,00 |
| 10.03.2020 | 3,43 | 3,50 | 3,17 | 3,35 | 0,30% | 74.898,00 |
| 09.03.2020 | 3,00 | 3,81 | 2,93 | 3,34 | -7,48% | 68.347,00 |
| 06.03.2020 | 3,86 | 3,88 | 3,45 | 3,61 | -8,84% | 71.752,00 |
| 05.03.2020 | 3,56 | 3,97 | 3,50 | 3,96 | 7,32% | 62.788,00 |
| 04.03.2020 | 3,97 | 4,05 | 3,61 | 3,69 | -6,35% | 57.396,00 |
| 03.03.2020 | 3,88 | 4,03 | 3,75 | 3,94 | 2,07% | 48.545,00 |
| 02.03.2020 | 3,85 | 3,94 | 3,66 | 3,86 | 0,26% | 75.735,00 |
| 28.02.2020 | 3,27 | 3,89 | 3,27 | 3,85 | 8,15% | 102.459,00 |
| 27.02.2020 | 3,72 | 3,80 | 3,10 | 3,56 | -12,32% | 301.134,00 |
| 26.02.2020 | 4,20 | 4,20 | 3,92 | 4,06 | 0,50% | 74.809,00 |
| 25.02.2020 | 4,17 | 4,50 | 3,86 | 4,04 | -4,04% | 143.296,00 |
| 24.02.2020 | 4,44 | 4,52 | 4,18 | 4,21 | -6,86% | 123.572,00 |
| 21.02.2020 | 4,66 | 4,74 | 4,40 | 4,52 | -1,09% | 70.476,00 |
| 20.02.2020 | 4,31 | 4,68 | 4,26 | 4,57 | 7,28% | 167.047,00 |
| 19.02.2020 | 4,24 | 4,39 | 4,21 | 4,26 | -2,07% | 118.339,00 |
| 18.02.2020 | 4,31 | 4,48 | 4,10 | 4,35 | -2,90% | 174.275,00 |
| 14.02.2020 | 4,42 | 4,55 | 4,25 | 4,48 | 4,67% | 174.692,00 |
| 13.02.2020 | 4,50 | 4,63 | 4,25 | 4,28 | -3,39% | 134.919,00 |
| 12.02.2020 | 5,01 | 5,08 | 4,27 | 4,43 | -12,28% | 242.138,00 |
| 11.02.2020 | 6,00 | 6,00 | 4,80 | 5,05 | -29,96% | 447.588,00 |
| 10.02.2020 | 6,83 | 7,60 | 6,58 | 7,21 | 14,99% | 227.153,00 |
| 07.02.2020 | 6,72 | 6,74 | 6,13 | 6,27 | -7,93% | 100.076,00 |
| 06.02.2020 | 6,98 | 7,18 | 6,79 | 6,81 | -3,81% | 40.618,00 |
| 05.02.2020 | 7,41 | 7,59 | 6,98 | 7,08 | -1,80% | 46.579,00 |
| 04.02.2020 | 6,89 | 7,56 | 6,87 | 7,21 | 5,56% | 257.575,00 |
| 03.02.2020 | 6,81 | 7,16 | 6,81 | 6,83 | -0,29% | 196.265,00 |
| 31.01.2020 | 6,88 | 7,04 | 6,65 | 6,85 | -2,00% | 36.147,00 |
| 30.01.2020 | 6,86 | 7,07 | 6,48 | 6,99 | -0,14% | 319.389,00 |
| 29.01.2020 | 7,24 | 7,27 | 6,95 | 7,00 | -4,37% | 54.322,00 |
| 28.01.2020 | 7,25 | 7,37 | 6,85 | 7,32 | 3,24% | 76.162,00 |
| 27.01.2020 | 7,77 | 7,96 | 7,00 | 7,09 | -10,48% | 448.759,00 |
| 24.01.2020 | 8,45 | 8,49 | 7,71 | 7,92 | -6,60% | 334.635,00 |
| 23.01.2020 | 8,80 | 9,06 | 8,41 | 8,48 | -4,29% | 203.310,00 |
| 22.01.2020 | 8,99 | 9,20 | 8,72 | 8,86 | -1,23% | 232.215,00 |