Echtzeit-Aktienkurs Pluralsight Inc.
Bid:
Ask:
Aktienkurse zur Pluralsight Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.04.2021 | 22,45 | 22,47 | 22,42 | 22,45 | 0,09% | 2.606.976,00 |
| 01.04.2021 | 22,42 | 22,49 | 22,37 | 22,43 | 0,40% | 322.212,00 |
| 31.03.2021 | 22,33 | 22,39 | 22,31 | 22,34 | 0,07% | 850.009,00 |
| 30.03.2021 | 22,30 | 22,34 | 22,29 | 22,33 | 0,20% | 368.459,00 |
| 29.03.2021 | 22,40 | 22,40 | 22,28 | 22,28 | -0,40% | 458.577,00 |
| 26.03.2021 | 22,35 | 22,40 | 22,28 | 22,37 | 0,36% | 250.686,00 |
| 25.03.2021 | 22,31 | 22,36 | 22,24 | 22,29 | -0,09% | 2.401.585,00 |
| 24.03.2021 | 22,35 | 22,37 | 22,26 | 22,31 | -0,13% | 479.358,00 |
| 23.03.2021 | 22,35 | 22,37 | 22,32 | 22,34 | 0,04% | 303.709,00 |
| 22.03.2021 | 22,35 | 22,39 | 22,31 | 22,33 | -0,04% | 267.478,00 |
| 19.03.2021 | 22,33 | 22,36 | 22,27 | 22,34 | 0,27% | 48.119,00 |
| 18.03.2021 | 22,27 | 22,33 | 22,26 | 22,28 | -0,09% | 64.118,00 |
| 17.03.2021 | 22,36 | 22,36 | 22,28 | 22,30 | -0,13% | 87.692,00 |
| 16.03.2021 | 22,44 | 22,44 | 22,33 | 22,33 | 0,00% | 141.005,00 |
| 15.03.2021 | 22,38 | 22,38 | 22,28 | 22,33 | 0,27% | 100.655,00 |
| 12.03.2021 | 22,25 | 22,38 | 22,24 | 22,27 | 0,07% | 110.987,00 |
| 11.03.2021 | 22,27 | 22,30 | 22,20 | 22,26 | 0,20% | 435.464,00 |
| 10.03.2021 | 22,17 | 22,28 | 22,14 | 22,21 | 0,50% | 366.939,00 |
| 09.03.2021 | 22,13 | 22,20 | 22,10 | 22,10 | 0,05% | 1.527.274,00 |
| 08.03.2021 | 22,04 | 22,12 | 22,00 | 22,09 | 7,23% | 1.892.503,00 |
| 05.03.2021 | 20,84 | 20,85 | 20,00 | 20,60 | -0,82% | 243.224,00 |
| 04.03.2021 | 21,14 | 21,29 | 20,57 | 20,77 | -1,87% | 129.241,00 |
| 03.03.2021 | 21,12 | 21,40 | 21,05 | 21,17 | -0,12% | 300.635,00 |
| 02.03.2021 | 21,09 | 21,24 | 20,95 | 21,19 | 3,32% | 608.919,00 |
| 01.03.2021 | 20,70 | 20,88 | 20,47 | 20,51 | -0,44% | 121.072,00 |
| 26.02.2021 | 20,70 | 21,22 | 20,37 | 20,60 | -0,48% | 188.848,00 |
| 25.02.2021 | 20,90 | 20,93 | 20,45 | 20,70 | -1,48% | 275.175,00 |
| 24.02.2021 | 20,91 | 21,22 | 20,74 | 21,01 | 0,43% | 87.469,00 |
| 23.02.2021 | 20,78 | 21,07 | 20,58 | 20,92 | -0,29% | 130.121,00 |
| 22.02.2021 | 21,05 | 21,24 | 20,93 | 20,98 | -0,33% | 130.734,00 |
| 19.02.2021 | 21,09 | 21,18 | 20,77 | 21,05 | -0,85% | 270.183,00 |
| 18.02.2021 | 21,32 | 21,62 | 21,12 | 21,23 | -1,39% | 260.328,00 |
| 17.02.2021 | 21,34 | 21,75 | 21,27 | 21,53 | -0,32% | 201.602,00 |
| 16.02.2021 | 21,52 | 21,75 | 21,50 | 21,60 | -0,46% | 144.528,00 |
| 12.02.2021 | 21,04 | 21,70 | 21,04 | 21,70 | 0,51% | 155.211,00 |
| 11.02.2021 | 21,54 | 21,76 | 20,83 | 21,59 | -0,32% | 315.932,00 |
| 10.02.2021 | 21,63 | 21,83 | 21,57 | 21,66 | 0,28% | 113.609,00 |
| 09.02.2021 | 21,40 | 21,75 | 21,30 | 21,60 | 1,84% | 155.539,00 |
| 08.02.2021 | 21,25 | 21,38 | 21,09 | 21,21 | -0,14% | 83.826,00 |
| 05.02.2021 | 20,96 | 21,26 | 20,93 | 21,24 | 1,48% | 1.732.421,00 |
| 04.02.2021 | 20,78 | 20,95 | 20,68 | 20,93 | 0,62% | 215.957,00 |
| 03.02.2021 | 21,00 | 21,00 | 20,77 | 20,80 | -0,48% | 308.923,00 |
| 02.02.2021 | 21,03 | 21,09 | 20,79 | 20,90 | -0,19% | 577.256,00 |
| 01.02.2021 | 20,89 | 21,30 | 20,79 | 20,94 | 0,67% | 317.611,00 |
| 29.01.2021 | 20,71 | 20,83 | 20,55 | 20,80 | 0,48% | 392.985,00 |
| 28.01.2021 | 20,60 | 20,89 | 20,60 | 20,70 | 0,53% | 249.333,00 |
| 27.01.2021 | 20,72 | 20,94 | 20,39 | 20,59 | -1,67% | 471.951,00 |
| 26.01.2021 | 20,93 | 21,00 | 20,83 | 20,94 | 0,19% | 345.111,00 |
| 25.01.2021 | 21,24 | 21,32 | 20,83 | 20,90 | -2,02% | 498.171,00 |
| 22.01.2021 | 21,20 | 21,40 | 21,20 | 21,33 | -0,37% | 249.228,00 |
| 21.01.2021 | 21,23 | 21,53 | 21,20 | 21,41 | 0,99% | 349.405,00 |
| 20.01.2021 | 21,40 | 21,40 | 21,09 | 21,20 | -0,47% | 1.067.271,00 |
| 19.01.2021 | 21,32 | 21,41 | 21,10 | 21,30 | 0,76% | 356.478,00 |
| 15.01.2021 | 21,45 | 21,62 | 21,12 | 21,14 | -1,35% | 1.288.395,00 |
| 14.01.2021 | 21,12 | 21,55 | 21,08 | 21,43 | 1,66% | 303.604,00 |
| 13.01.2021 | 21,20 | 21,24 | 20,82 | 21,08 | -0,47% | 314.838,00 |
| 12.01.2021 | 21,37 | 21,48 | 21,18 | 21,18 | -0,56% | 155.311,00 |
| 11.01.2021 | 21,30 | 21,72 | 21,30 | 21,30 | 0,05% | 698.460,00 |
| 08.01.2021 | 21,00 | 21,35 | 20,85 | 21,29 | -0,28% | 614.372,00 |
| 07.01.2021 | 20,94 | 21,50 | 20,75 | 21,35 | 2,55% | 849.236,00 |
| 06.01.2021 | 20,73 | 21,06 | 20,53 | 20,82 | -0,43% | 1.181.885,00 |
| 05.01.2021 | 20,52 | 20,95 | 20,50 | 20,91 | 1,55% | 521.623,00 |
| 04.01.2021 | 20,78 | 20,79 | 20,45 | 20,59 | -1,77% | 670.158,00 |
| 31.12.2020 | 20,95 | 21,20 | 20,77 | 20,96 | 0,10% | 690.978,00 |
| 30.12.2020 | 21,40 | 21,66 | 20,91 | 20,94 | -1,74% | 282.895,00 |
| 29.12.2020 | 21,04 | 21,33 | 20,84 | 21,31 | 2,60% | 497.961,00 |
| 28.12.2020 | 21,11 | 21,17 | 20,64 | 20,77 | -1,00% | 492.320,00 |
| 24.12.2020 | 20,62 | 21,22 | 20,59 | 20,98 | 1,40% | 262.550,00 |
| 23.12.2020 | 20,40 | 20,74 | 20,40 | 20,69 | 1,42% | 450.534,00 |
| 22.12.2020 | 20,44 | 20,65 | 20,38 | 20,40 | 0,10% | 585.307,00 |
| 21.12.2020 | 20,40 | 20,51 | 20,33 | 20,38 | -0,78% | 1.947.243,00 |
| 18.12.2020 | 20,42 | 20,55 | 20,33 | 20,54 | 0,54% | 1.255.880,00 |
| 17.12.2020 | 20,39 | 20,56 | 20,38 | 20,43 | 0,15% | 794.511,00 |
| 16.12.2020 | 20,50 | 20,70 | 20,35 | 20,40 | -0,87% | 1.403.170,00 |
| 15.12.2020 | 20,16 | 20,89 | 20,12 | 20,58 | 1,93% | 1.896.616,00 |
| 14.12.2020 | 20,13 | 20,24 | 20,05 | 20,19 | 6,38% | 4.396.563,00 |
| 11.12.2020 | 18,83 | 19,04 | 18,45 | 18,98 | 0,37% | 434.036,00 |
| 10.12.2020 | 17,70 | 18,94 | 17,59 | 18,91 | 4,36% | 500.591,00 |
| 09.12.2020 | 17,82 | 18,60 | 17,79 | 18,12 | 0,11% | 533.588,00 |
| 08.12.2020 | 18,00 | 18,34 | 17,75 | 18,10 | 0,11% | 313.479,00 |
| 07.12.2020 | 17,95 | 18,64 | 17,86 | 18,08 | 0,44% | 372.735,00 |
| 04.12.2020 | 17,29 | 18,01 | 17,29 | 18,00 | 4,59% | 311.813,00 |
| 03.12.2020 | 17,42 | 17,78 | 17,03 | 17,21 | -1,99% | 316.203,00 |
| 02.12.2020 | 16,87 | 17,58 | 16,82 | 17,56 | 2,45% | 528.898,00 |
| 01.12.2020 | 16,50 | 17,31 | 16,34 | 17,14 | 4,64% | 796.291,00 |
| 30.11.2020 | 15,92 | 16,46 | 15,76 | 16,38 | 2,89% | 796.630,00 |
| 27.11.2020 | 15,87 | 16,06 | 15,75 | 15,92 | 0,95% | 237.504,00 |
| 25.11.2020 | 15,36 | 15,88 | 15,08 | 15,77 | 3,41% | 1.157.908,00 |
| 24.11.2020 | 16,20 | 16,28 | 15,18 | 15,25 | -4,57% | 647.826,00 |
| 23.11.2020 | 16,08 | 16,39 | 15,92 | 15,98 | 0,06% | 662.121,00 |
| 20.11.2020 | 16,02 | 16,24 | 15,81 | 15,97 | 0,19% | 673.776,00 |
| 19.11.2020 | 16,15 | 16,25 | 15,73 | 15,94 | -0,99% | 366.590,00 |
| 18.11.2020 | 16,37 | 16,43 | 16,06 | 16,10 | -0,92% | 218.369,00 |
| 17.11.2020 | 16,20 | 16,35 | 15,97 | 16,25 | -0,03% | 275.893,00 |
| 16.11.2020 | 15,93 | 16,50 | 15,62 | 16,26 | 2,46% | 866.857,00 |
| 13.11.2020 | 15,26 | 16,00 | 15,18 | 15,87 | 5,63% | 489.927,00 |
| 12.11.2020 | 15,00 | 15,94 | 14,95 | 15,02 | 0,13% | 551.245,00 |
| 11.11.2020 | 16,00 | 16,00 | 14,81 | 15,00 | -5,24% | 785.458,00 |
| 10.11.2020 | 15,99 | 16,64 | 14,87 | 15,83 | -1,68% | 1.136.702,00 |
| 09.11.2020 | 14,90 | 16,29 | 14,27 | 16,10 | 9,23% | 1.399.226,00 |