30,040$
-0,13%
Echtzeit-Aktienkurs PDF Solutions Inc.
Bid:
Ask:
Aktienkurse zur PDF Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 29,83 | 31,02 | 29,33 | 30,06 | -0,07% | 134.973,00 |
| 30.04.2024 | 31,00 | 31,10 | 30,04 | 30,08 | -3,84% | 120.051,00 |
| 29.04.2024 | 31,05 | 31,43 | 31,00 | 31,28 | 0,77% | 73.610,00 |
| 26.04.2024 | 30,47 | 31,23 | 30,13 | 31,04 | 2,82% | 101.812,00 |
| 25.04.2024 | 29,95 | 30,30 | 29,31 | 30,19 | 0,37% | 111.615,00 |
| 24.04.2024 | 30,51 | 30,69 | 29,96 | 30,08 | -0,13% | 105.892,00 |
| 23.04.2024 | 29,71 | 30,40 | 29,71 | 30,12 | 1,55% | 88.417,00 |
| 22.04.2024 | 29,64 | 29,80 | 29,21 | 29,66 | 0,34% | 100.219,00 |
| 19.04.2024 | 30,00 | 30,46 | 29,53 | 29,56 | -2,55% | 172.549,00 |
| 18.04.2024 | 31,07 | 31,30 | 30,30 | 30,34 | -3,02% | 107.566,00 |
| 17.04.2024 | 32,12 | 32,18 | 31,26 | 31,28 | -1,91% | 112.692,00 |
| 16.04.2024 | 31,47 | 32,12 | 31,20 | 31,89 | 0,82% | 81.856,00 |
| 15.04.2024 | 32,53 | 32,59 | 31,41 | 31,63 | -1,40% | 134.973,00 |
| 12.04.2024 | 32,85 | 32,85 | 31,90 | 32,08 | -3,66% | 115.428,00 |
| 11.04.2024 | 32,76 | 33,31 | 32,52 | 33,30 | 2,08% | 78.658,00 |
| 10.04.2024 | 32,41 | 32,72 | 32,16 | 32,62 | -1,89% | 140.441,00 |
| 09.04.2024 | 33,30 | 33,54 | 33,02 | 33,25 | 1,19% | 60.751,00 |
| 08.04.2024 | 32,55 | 33,07 | 32,39 | 32,86 | 1,14% | 62.800,00 |
| 05.04.2024 | 32,24 | 32,82 | 32,20 | 32,49 | 0,68% | 72.786,00 |
| 04.04.2024 | 33,56 | 33,64 | 32,14 | 32,27 | -2,36% | 135.257,00 |
| 03.04.2024 | 32,32 | 33,05 | 32,32 | 33,05 | 0,61% | 119.340,00 |
| 02.04.2024 | 32,59 | 33,11 | 32,50 | 32,85 | -1,65% | 101.109,00 |
| 01.04.2024 | 33,97 | 34,08 | 33,09 | 33,40 | -0,80% | 154.211,00 |
| 28.03.2024 | 33,26 | 34,05 | 33,26 | 33,67 | 1,20% | 136.016,00 |
| 27.03.2024 | 33,35 | 33,62 | 32,96 | 33,27 | 0,82% | 98.332,00 |
| 26.03.2024 | 33,61 | 34,14 | 32,96 | 33,00 | -0,81% | 135.145,00 |
| 25.03.2024 | 32,84 | 33,62 | 32,61 | 33,27 | 0,85% | 150.468,00 |
| 22.03.2024 | 34,41 | 34,41 | 32,82 | 32,99 | -4,54% | 245.369,00 |
| 21.03.2024 | 34,55 | 35,44 | 34,40 | 34,56 | 1,71% | 124.698,00 |
| 20.03.2024 | 33,01 | 34,22 | 32,71 | 33,98 | 2,97% | 194.108,00 |
| 19.03.2024 | 33,01 | 33,23 | 32,44 | 33,00 | -0,48% | 99.125,00 |
| 18.03.2024 | 33,01 | 33,57 | 33,01 | 33,16 | 1,84% | 116.490,00 |
| 15.03.2024 | 33,49 | 33,55 | 32,34 | 32,56 | -3,58% | 398.850,00 |
| 14.03.2024 | 34,04 | 34,31 | 33,46 | 33,77 | -1,32% | 173.306,00 |
| 13.03.2024 | 34,38 | 34,62 | 33,86 | 34,22 | -1,78% | 173.607,00 |
| 12.03.2024 | 34,24 | 35,06 | 33,74 | 34,84 | 1,90% | 208.763,00 |
| 11.03.2024 | 34,25 | 34,26 | 33,66 | 34,19 | -0,58% | 120.608,00 |
| 08.03.2024 | 35,52 | 35,89 | 34,05 | 34,39 | -3,04% | 148.209,00 |
| 07.03.2024 | 34,50 | 35,47 | 34,32 | 35,47 | 3,99% | 151.198,00 |
| 06.03.2024 | 33,34 | 34,45 | 33,21 | 34,11 | 3,68% | 139.877,00 |
| 05.03.2024 | 34,05 | 34,10 | 32,55 | 32,90 | -4,64% | 186.660,00 |
| 04.03.2024 | 34,51 | 34,87 | 34,42 | 34,50 | 0,79% | 109.988,00 |
| 01.03.2024 | 34,00 | 34,83 | 33,97 | 34,23 | 0,85% | 175.598,00 |
| 29.02.2024 | 33,10 | 34,30 | 33,10 | 33,94 | 3,62% | 127.425,00 |
| 28.02.2024 | 32,62 | 32,90 | 32,28 | 32,76 | -1,22% | 137.109,00 |
| 27.02.2024 | 33,59 | 33,59 | 32,98 | 33,16 | -0,27% | 96.393,00 |
| 26.02.2024 | 33,50 | 33,75 | 33,09 | 33,25 | -0,92% | 127.134,00 |
| 23.02.2024 | 34,30 | 34,33 | 33,48 | 33,56 | -2,41% | 113.885,00 |
| 22.02.2024 | 35,13 | 35,46 | 34,07 | 34,39 | -0,32% | 223.496,00 |
| 21.02.2024 | 34,71 | 35,34 | 34,09 | 34,50 | -2,43% | 424.305,00 |
| 20.02.2024 | 34,67 | 35,53 | 34,10 | 35,36 | 0,83% | 350.478,00 |
| 16.02.2024 | 33,65 | 35,20 | 31,41 | 35,07 | 0,46% | 770.234,00 |
| 15.02.2024 | 34,06 | 35,09 | 34,06 | 34,91 | 2,95% | 184.119,00 |
| 14.02.2024 | 33,04 | 34,00 | 32,82 | 33,91 | 4,34% | 91.407,00 |
| 13.02.2024 | 32,75 | 33,84 | 32,26 | 32,50 | -4,41% | 201.968,00 |
| 12.02.2024 | 33,90 | 34,23 | 33,81 | 34,00 | 0,71% | 87.114,00 |
| 09.02.2024 | 33,52 | 33,95 | 33,24 | 33,76 | 1,72% | 236.213,00 |
| 08.02.2024 | 32,34 | 33,29 | 32,26 | 33,19 | 3,11% | 97.162,00 |
| 07.02.2024 | 32,09 | 32,57 | 31,81 | 32,19 | 0,34% | 361.082,00 |
| 06.02.2024 | 31,65 | 32,08 | 31,55 | 32,08 | 1,20% | 122.905,00 |
| 05.02.2024 | 31,99 | 32,07 | 31,40 | 31,70 | -1,25% | 73.210,00 |
| 02.02.2024 | 31,53 | 32,21 | 31,43 | 32,10 | 1,29% | 87.069,00 |
| 01.02.2024 | 31,26 | 31,69 | 31,06 | 31,69 | 1,73% | 104.430,00 |
| 31.01.2024 | 31,95 | 32,10 | 31,06 | 31,15 | -3,17% | 79.759,00 |
| 30.01.2024 | 32,49 | 32,61 | 31,95 | 32,17 | -1,74% | 84.025,00 |
| 29.01.2024 | 32,50 | 32,74 | 32,04 | 32,74 | 0,43% | 63.539,00 |
| 26.01.2024 | 32,25 | 32,71 | 31,76 | 32,60 | 0,46% | 143.150,00 |
| 25.01.2024 | 34,12 | 34,23 | 32,15 | 32,45 | -3,48% | 116.877,00 |
| 24.01.2024 | 33,80 | 34,01 | 33,45 | 33,62 | 1,17% | 150.513,00 |
| 23.01.2024 | 32,82 | 33,29 | 32,40 | 33,23 | 2,06% | 134.379,00 |
| 22.01.2024 | 32,03 | 33,38 | 31,88 | 32,56 | 2,84% | 242.851,00 |
| 19.01.2024 | 31,77 | 31,77 | 31,31 | 31,66 | 1,15% | 142.875,00 |
| 18.01.2024 | 29,87 | 31,36 | 29,42 | 31,30 | 6,50% | 174.108,00 |
| 17.01.2024 | 29,45 | 29,81 | 28,99 | 29,39 | -1,38% | 121.523,00 |
| 16.01.2024 | 29,99 | 30,21 | 29,76 | 29,80 | -1,32% | 161.528,00 |
| 12.01.2024 | 30,84 | 31,02 | 30,19 | 30,20 | -1,31% | 109.645,00 |
| 11.01.2024 | 30,93 | 31,14 | 30,41 | 30,60 | -1,26% | 130.768,00 |
| 10.01.2024 | 30,63 | 30,99 | 30,19 | 30,99 | 1,01% | 132.729,00 |
| 09.01.2024 | 30,04 | 30,89 | 29,93 | 30,68 | 0,69% | 108.565,00 |
| 08.01.2024 | 29,72 | 30,59 | 29,72 | 30,47 | 2,87% | 97.477,00 |
| 05.01.2024 | 29,91 | 30,44 | 29,58 | 29,62 | -1,59% | 157.136,00 |
| 04.01.2024 | 29,98 | 30,46 | 29,63 | 30,10 | 0,17% | 160.258,00 |
| 03.01.2024 | 30,77 | 30,89 | 29,97 | 30,05 | -3,03% | 135.136,00 |
| 02.01.2024 | 31,76 | 31,76 | 30,88 | 30,99 | -3,58% | 94.895,00 |
| 29.12.2023 | 32,54 | 33,09 | 32,05 | 32,14 | -1,56% | 111.447,00 |
| 28.12.2023 | 33,36 | 33,36 | 32,59 | 32,65 | -1,60% | 81.641,00 |
| 27.12.2023 | 33,26 | 33,36 | 32,85 | 33,18 | -0,51% | 93.740,00 |
| 26.12.2023 | 33,72 | 33,98 | 33,33 | 33,35 | -0,33% | 90.302,00 |
| 22.12.2023 | 33,95 | 34,09 | 32,86 | 33,46 | -1,33% | 274.735,00 |
| 21.12.2023 | 31,63 | 34,07 | 31,28 | 33,91 | 8,83% | 429.981,00 |
| 20.12.2023 | 31,78 | 31,98 | 31,11 | 31,16 | -2,04% | 152.661,00 |
| 19.12.2023 | 30,63 | 31,87 | 30,40 | 31,81 | 4,53% | 147.141,00 |
| 18.12.2023 | 30,54 | 30,79 | 29,97 | 30,43 | -0,29% | 156.725,00 |
| 15.12.2023 | 31,50 | 31,50 | 30,33 | 30,52 | -2,65% | 509.158,00 |
| 14.12.2023 | 31,36 | 31,95 | 31,09 | 31,35 | 1,06% | 199.122,00 |
| 13.12.2023 | 30,92 | 31,32 | 28,03 | 31,02 | 0,29% | 237.804,00 |
| 12.12.2023 | 31,28 | 31,46 | 30,83 | 30,93 | -0,83% | 203.513,00 |
| 11.12.2023 | 30,45 | 31,25 | 30,21 | 31,19 | 2,43% | 92.290,00 |
| 08.12.2023 | 30,49 | 30,96 | 30,39 | 30,45 | -0,65% | 151.787,00 |
| 07.12.2023 | 30,78 | 30,94 | 30,26 | 30,65 | 0,43% | 205.805,00 |