Echtzeit-Aktienkurs Pope Resources Depositary Receipts of Limited
Bid:
Ask:
Aktienkurse zur Pope Resources Depositary Receipts of Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2020 | 96,06 | 102,95 | 96,06 | 98,80 | 3,74% | 9.531,00 |
| 06.05.2020 | 94,95 | 99,00 | 94,95 | 95,24 | 1,32% | 3.025,00 |
| 05.05.2020 | 93,20 | 95,10 | 93,20 | 94,00 | 0,53% | 681,00 |
| 04.05.2020 | 93,30 | 100,40 | 91,12 | 93,50 | -7,47% | 16.269,00 |
| 01.05.2020 | 100,00 | 101,47 | 100,00 | 101,05 | -0,64% | 13.454,00 |
| 30.04.2020 | 109,00 | 109,00 | 97,10 | 101,70 | -6,93% | 15.509,00 |
| 29.04.2020 | 108,01 | 110,10 | 108,01 | 109,27 | 1,06% | 4.189,00 |
| 28.04.2020 | 106,16 | 109,00 | 106,16 | 108,12 | 2,10% | 1.553,00 |
| 27.04.2020 | 103,00 | 105,90 | 103,00 | 105,90 | 3,01% | 416,00 |
| 24.04.2020 | 102,89 | 102,95 | 102,81 | 102,81 | -1,46% | 598,00 |
| 23.04.2020 | 103,50 | 104,33 | 103,50 | 104,33 | 0,82% | 320,00 |
| 22.04.2020 | 101,82 | 103,48 | 101,82 | 103,48 | 0,52% | 1.426,00 |
| 21.04.2020 | 102,00 | 102,94 | 101,27 | 102,94 | -0,33% | 945,00 |
| 17.04.2020 | 104,80 | 105,12 | 103,25 | 103,28 | -0,59% | 1.898,00 |
| 16.04.2020 | 103,70 | 103,89 | 102,59 | 103,89 | 0,44% | 4.947,00 |
| 15.04.2020 | 105,80 | 105,80 | 103,00 | 103,44 | -1,15% | 512,00 |
| 14.04.2020 | 104,66 | 106,34 | 104,00 | 104,64 | 0,24% | 10.915,00 |
| 13.04.2020 | 106,25 | 109,00 | 102,88 | 104,39 | -2,23% | 32.184,00 |
| 09.04.2020 | 106,74 | 111,77 | 106,69 | 106,77 | 2,90% | 3.634,00 |
| 08.04.2020 | 102,38 | 107,56 | 101,50 | 103,76 | 1,73% | 21.586,00 |
| 07.04.2020 | 98,51 | 102,00 | 98,51 | 102,00 | 8,51% | 19.239,00 |
| 06.04.2020 | 89,65 | 94,50 | 89,65 | 94,00 | 5,74% | 12.124,00 |
| 03.04.2020 | 86,43 | 88,90 | 86,43 | 88,90 | 2,77% | 1.788,00 |
| 02.04.2020 | 81,75 | 86,79 | 81,75 | 86,50 | 2,72% | 11.990,00 |
| 01.04.2020 | 83,99 | 84,21 | 82,00 | 84,21 | -1,84% | 1.879,00 |
| 31.03.2020 | 83,99 | 85,79 | 83,99 | 85,79 | 0,93% | 58,00 |
| 30.03.2020 | 80,00 | 85,00 | 79,65 | 85,00 | 7,39% | 7.415,00 |
| 27.03.2020 | 85,69 | 85,69 | 77,50 | 79,15 | -3,48% | 10.772,00 |
| 26.03.2020 | 78,00 | 82,00 | 77,90 | 82,00 | 5,10% | 16.438,00 |
| 25.03.2020 | 78,49 | 78,49 | 77,98 | 78,02 | 0,03% | 6.420,00 |
| 24.03.2020 | 78,00 | 78,92 | 78,00 | 78,00 | 7,59% | 6.363,00 |
| 23.03.2020 | 79,19 | 79,19 | 72,27 | 72,50 | -13,15% | 847,00 |
| 20.03.2020 | 80,05 | 83,48 | 76,50 | 83,48 | 4,28% | 4.381,00 |
| 19.03.2020 | 72,38 | 80,05 | 72,38 | 80,05 | 2,63% | 3.780,00 |
| 18.03.2020 | 87,55 | 87,55 | 76,05 | 78,00 | -11,35% | 1.411,00 |
| 17.03.2020 | 82,20 | 87,99 | 80,00 | 87,99 | 5,74% | 3.930,00 |
| 16.03.2020 | 94,70 | 94,70 | 83,21 | 83,21 | -14,15% | 4.233,00 |
| 13.03.2020 | 89,61 | 96,92 | 89,61 | 96,92 | 11,53% | 1.774,00 |
| 12.03.2020 | 71,30 | 91,24 | 71,30 | 86,90 | -12,59% | 5.734,00 |
| 11.03.2020 | 101,93 | 101,93 | 99,01 | 99,42 | -1,56% | 656,00 |
| 10.03.2020 | 102,02 | 102,02 | 101,00 | 101,00 | -1,00% | 127,00 |
| 09.03.2020 | 99,08 | 102,02 | 99,08 | 102,02 | -2,84% | 217,00 |
| 06.03.2020 | 106,05 | 106,05 | 105,00 | 105,00 | -3,23% | 232,00 |
| 05.03.2020 | 110,33 | 110,33 | 108,00 | 108,50 | -2,07% | 679,00 |
| 04.03.2020 | 109,51 | 110,79 | 109,51 | 110,79 | 1,05% | 613,00 |
| 03.03.2020 | 111,08 | 111,08 | 109,64 | 109,64 | 0,12% | 510,00 |
| 02.03.2020 | 112,53 | 112,53 | 109,51 | 109,51 | 0,00% | 575,00 |
| 28.02.2020 | 101,42 | 109,51 | 101,42 | 109,51 | -2,06% | 4.144,00 |
| 27.02.2020 | 111,81 | 111,81 | 111,81 | 111,81 | -6,02% | 1,00 |
| 26.02.2020 | 111,88 | 118,97 | 111,88 | 118,97 | 5,11% | 213,00 |
| 25.02.2020 | 115,50 | 115,50 | 113,15 | 113,19 | -2,77% | 1.333,00 |
| 24.02.2020 | 114,46 | 116,42 | 114,46 | 116,42 | -1,41% | 400,00 |
| 21.02.2020 | 118,29 | 118,29 | 118,08 | 118,08 | -0,12% | 1.004,00 |
| 19.02.2020 | 118,35 | 118,35 | 118,22 | 118,22 | 0,40% | 101,00 |
| 18.02.2020 | 117,34 | 118,05 | 117,34 | 117,75 | -0,22% | 2.107,00 |
| 14.02.2020 | 118,77 | 118,77 | 118,01 | 118,01 | 0,44% | 98,00 |
| 12.02.2020 | 117,00 | 117,50 | 117,00 | 117,49 | 0,42% | 2.855,00 |
| 11.02.2020 | 115,88 | 117,00 | 115,88 | 117,00 | 1,27% | 146,00 |
| 10.02.2020 | 115,72 | 115,72 | 114,80 | 115,53 | -0,17% | 146,00 |
| 07.02.2020 | 117,75 | 117,75 | 115,02 | 115,72 | -2,46% | 1.397,00 |
| 06.02.2020 | 120,52 | 120,52 | 118,64 | 118,64 | -1,94% | 1.221,00 |
| 05.02.2020 | 120,00 | 120,99 | 120,00 | 120,99 | 1,83% | 315,00 |
| 04.02.2020 | 121,04 | 121,04 | 118,82 | 118,82 | -1,09% | 1.836,00 |
| 03.02.2020 | 110,88 | 121,19 | 110,88 | 120,13 | -0,74% | 1.221,00 |
| 31.01.2020 | 122,66 | 122,66 | 120,00 | 121,02 | -1,61% | 529,00 |
| 30.01.2020 | 124,77 | 124,77 | 122,94 | 123,00 | -1,08% | 519,00 |
| 29.01.2020 | 123,51 | 124,81 | 123,51 | 124,34 | 0,34% | 1.456,00 |
| 28.01.2020 | 123,02 | 124,10 | 123,02 | 123,92 | 0,56% | 8.427,00 |
| 27.01.2020 | 122,85 | 124,06 | 122,85 | 123,23 | -0,36% | 3.566,00 |
| 24.01.2020 | 124,98 | 124,98 | 122,50 | 123,67 | -1,46% | 5.754,00 |
| 23.01.2020 | 125,56 | 125,56 | 124,60 | 125,50 | -0,10% | 7.269,00 |
| 22.01.2020 | 125,56 | 126,33 | 124,98 | 125,63 | -0,60% | 7.957,00 |
| 21.01.2020 | 124,95 | 126,39 | 124,79 | 126,39 | 0,90% | 7.877,00 |
| 17.01.2020 | 124,77 | 126,35 | 124,77 | 125,26 | -0,94% | 16.577,00 |
| 16.01.2020 | 126,00 | 127,33 | 125,58 | 126,45 | -0,20% | 10.835,00 |
| 15.01.2020 | 120,15 | 128,20 | 120,15 | 126,70 | 35,49% | 67.295,00 |
| 14.01.2020 | 92,50 | 93,51 | 91,25 | 93,51 | 0,12% | 561,00 |
| 13.01.2020 | 92,47 | 93,40 | 92,00 | 93,40 | 1,04% | 1.526,00 |
| 10.01.2020 | 92,35 | 92,47 | 92,31 | 92,44 | -0,06% | 305,00 |
| 09.01.2020 | 92,50 | 92,50 | 92,50 | 92,50 | 0,00% | 216,00 |
| 07.01.2020 | 93,00 | 93,00 | 92,50 | 92,50 | -0,54% | 446,00 |
| 06.01.2020 | 91,88 | 93,36 | 91,88 | 93,00 | 0,54% | 1.114,00 |
| 03.01.2020 | 92,50 | 92,50 | 92,50 | 92,50 | -0,54% | 235,00 |
| 02.01.2020 | 92,50 | 93,00 | 92,50 | 93,00 | 0,54% | 102,00 |
| 30.12.2019 | 92,63 | 92,63 | 91,40 | 92,50 | -0,61% | 550,00 |
| 27.12.2019 | 93,07 | 93,07 | 93,07 | 93,07 | 0,08% | 2,00 |
| 26.12.2019 | 92,02 | 93,00 | 92,02 | 93,00 | 1,08% | 462,00 |
| 24.12.2019 | 91,70 | 92,01 | 91,70 | 92,01 | 1,11% | 164,00 |
| 23.12.2019 | 94,02 | 94,02 | 91,00 | 91,00 | -3,60% | 807,00 |
| 20.12.2019 | 92,00 | 94,40 | 92,00 | 94,40 | 2,07% | 355,00 |
| 19.12.2019 | 94,00 | 94,00 | 92,49 | 92,49 | 1,02% | 204,00 |
| 18.12.2019 | 89,59 | 92,00 | 89,59 | 91,56 | 2,19% | 795,00 |
| 17.12.2019 | 91,70 | 91,70 | 89,60 | 89,60 | 1,12% | 438,00 |
| 16.12.2019 | 91,97 | 91,97 | 88,61 | 88,61 | -2,52% | 207,00 |
| 13.12.2019 | 90,00 | 91,00 | 90,00 | 90,90 | 0,64% | 2.552,00 |
| 12.12.2019 | 89,89 | 90,32 | 89,89 | 90,32 | 1,20% | 807,00 |
| 11.12.2019 | 89,26 | 89,26 | 89,25 | 89,25 | -0,50% | 411,00 |
| 10.12.2019 | 89,80 | 89,80 | 86,50 | 89,70 | -1,41% | 932,00 |
| 09.12.2019 | 91,24 | 91,24 | 90,98 | 90,98 | -1,08% | 130,00 |
| 06.12.2019 | 91,97 | 91,97 | 91,97 | 91,97 | -1,09% | 1,00 |