Echtzeit-Aktienkurs PRIMO WATER CORP. DL-,001
Bid:
Ask:
Aktienkurse zur PRIMO WATER CORP. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2020 | 14,71 | 15,17 | 14,63 | 14,93 | 6,64% | 281.542,00 |
| 28.02.2020 | 14,66 | 14,74 | 13,90 | 14,00 | -5,91% | 3.277.335,00 |
| 27.02.2020 | 14,79 | 14,95 | 14,65 | 14,88 | -0,20% | 113.819,00 |
| 26.02.2020 | 14,96 | 15,07 | 14,78 | 14,91 | -0,13% | 160.574,00 |
| 25.02.2020 | 15,27 | 15,27 | 14,93 | 14,93 | -1,97% | 78.119,00 |
| 24.02.2020 | 15,20 | 15,47 | 15,18 | 15,23 | -1,04% | 116.275,00 |
| 21.02.2020 | 15,49 | 15,49 | 15,20 | 15,39 | 0,00% | 236.530,00 |
| 20.02.2020 | 15,25 | 15,50 | 15,00 | 15,39 | 0,49% | 289.882,00 |
| 19.02.2020 | 15,10 | 15,32 | 15,06 | 15,32 | 1,42% | 229.358,00 |
| 18.02.2020 | 15,21 | 15,38 | 15,08 | 15,10 | -1,37% | 469.840,00 |
| 14.02.2020 | 15,42 | 15,47 | 15,30 | 15,31 | -0,84% | 124.155,00 |
| 13.02.2020 | 15,32 | 15,45 | 15,30 | 15,44 | 0,59% | 160.632,00 |
| 12.02.2020 | 15,42 | 15,42 | 15,23 | 15,35 | -0,20% | 168.921,00 |
| 11.02.2020 | 15,38 | 15,45 | 15,38 | 15,38 | 0,00% | 93.714,00 |
| 10.02.2020 | 15,36 | 15,38 | 15,30 | 15,38 | 0,52% | 81.643,00 |
| 07.02.2020 | 15,23 | 15,36 | 15,23 | 15,30 | -0,26% | 116.587,00 |
| 06.02.2020 | 15,32 | 15,49 | 15,32 | 15,34 | 0,00% | 100.461,00 |
| 05.02.2020 | 15,26 | 15,42 | 15,26 | 15,34 | 1,02% | 285.674,00 |
| 04.02.2020 | 15,18 | 15,28 | 15,13 | 15,19 | 0,16% | 178.706,00 |
| 03.02.2020 | 15,14 | 15,16 | 15,03 | 15,16 | 0,60% | 157.874,00 |
| 31.01.2020 | 14,73 | 15,23 | 14,73 | 15,07 | 2,87% | 301.161,00 |
| 30.01.2020 | 14,73 | 14,76 | 14,62 | 14,65 | -0,68% | 130.369,00 |
| 29.01.2020 | 14,85 | 14,85 | 14,71 | 14,75 | -0,27% | 124.916,00 |
| 28.01.2020 | 14,73 | 14,84 | 14,71 | 14,79 | 0,61% | 119.602,00 |
| 27.01.2020 | 14,60 | 14,79 | 14,60 | 14,70 | -0,34% | 110.252,00 |
| 24.01.2020 | 14,65 | 14,86 | 14,65 | 14,75 | 0,07% | 179.616,00 |
| 23.01.2020 | 14,53 | 14,80 | 14,36 | 14,74 | 1,59% | 272.143,00 |
| 22.01.2020 | 14,56 | 14,63 | 14,43 | 14,51 | -0,34% | 206.800,00 |
| 21.01.2020 | 14,65 | 14,66 | 14,54 | 14,56 | -0,75% | 334.252,00 |
| 17.01.2020 | 14,82 | 14,82 | 14,63 | 14,67 | -0,24% | 379.175,00 |
| 16.01.2020 | 14,46 | 14,71 | 14,41 | 14,71 | 1,94% | 889.208,00 |
| 15.01.2020 | 14,13 | 14,43 | 14,04 | 14,43 | 1,87% | 678.314,00 |
| 14.01.2020 | 13,85 | 14,17 | 13,85 | 14,16 | 1,80% | 1.013.875,00 |
| 13.01.2020 | 13,92 | 13,95 | 13,76 | 13,91 | 25,43% | 2.381.531,00 |
| 10.01.2020 | 11,20 | 11,22 | 11,02 | 11,09 | -0,81% | 122.744,00 |
| 09.01.2020 | 11,28 | 11,28 | 11,10 | 11,18 | -0,53% | 29.548,00 |
| 08.01.2020 | 11,26 | 11,30 | 11,13 | 11,24 | 0,09% | 36.343,00 |
| 07.01.2020 | 11,17 | 11,28 | 11,11 | 11,23 | 0,00% | 42.947,00 |
| 06.01.2020 | 11,06 | 11,38 | 11,01 | 11,23 | 0,94% | 59.479,00 |
| 03.01.2020 | 10,87 | 11,15 | 10,87 | 11,13 | 1,41% | 68.977,00 |
| 02.01.2020 | 11,33 | 11,33 | 10,83 | 10,97 | -2,27% | 62.604,00 |
| 31.12.2019 | 11,31 | 11,57 | 11,22 | 11,23 | -1,36% | 75.703,00 |
| 30.12.2019 | 11,54 | 11,61 | 11,36 | 11,38 | -1,22% | 68.292,00 |
| 27.12.2019 | 11,60 | 11,73 | 11,49 | 11,52 | -0,26% | 42.297,00 |
| 26.12.2019 | 11,53 | 11,66 | 11,40 | 11,55 | 0,17% | 60.593,00 |
| 24.12.2019 | 11,33 | 11,67 | 11,31 | 11,53 | 2,85% | 35.395,00 |
| 23.12.2019 | 11,05 | 11,24 | 10,99 | 11,21 | 1,36% | 52.890,00 |
| 20.12.2019 | 10,66 | 11,21 | 10,66 | 11,06 | 4,14% | 148.859,00 |
| 19.12.2019 | 10,30 | 10,72 | 10,30 | 10,62 | 2,71% | 76.302,00 |
| 18.12.2019 | 10,37 | 10,42 | 10,30 | 10,34 | 0,19% | 52.642,00 |
| 17.12.2019 | 10,36 | 10,40 | 10,27 | 10,32 | -0,58% | 58.783,00 |
| 16.12.2019 | 10,70 | 10,78 | 10,32 | 10,38 | -2,63% | 63.167,00 |
| 13.12.2019 | 10,28 | 10,69 | 10,18 | 10,66 | 3,50% | 110.769,00 |
| 12.12.2019 | 10,11 | 10,39 | 10,10 | 10,30 | 1,68% | 40.707,00 |
| 11.12.2019 | 10,16 | 10,23 | 10,07 | 10,13 | -0,39% | 35.778,00 |
| 10.12.2019 | 10,34 | 10,42 | 10,09 | 10,17 | -1,83% | 49.551,00 |
| 09.12.2019 | 10,61 | 10,68 | 10,35 | 10,36 | -3,13% | 52.720,00 |
| 06.12.2019 | 10,49 | 10,75 | 10,44 | 10,70 | 2,15% | 52.637,00 |
| 05.12.2019 | 10,62 | 10,71 | 10,42 | 10,47 | -1,32% | 234.302,00 |
| 04.12.2019 | 10,49 | 10,78 | 10,45 | 10,61 | 1,19% | 59.633,00 |
| 03.12.2019 | 10,22 | 10,49 | 10,22 | 10,49 | 2,04% | 76.225,00 |
| 02.12.2019 | 10,22 | 10,30 | 10,12 | 10,28 | 0,74% | 49.062,00 |
| 29.11.2019 | 10,32 | 10,35 | 10,17 | 10,20 | -1,16% | 23.621,00 |
| 27.11.2019 | 10,10 | 10,36 | 10,10 | 10,32 | 2,79% | 57.271,00 |
| 26.11.2019 | 10,13 | 10,33 | 10,04 | 10,04 | -0,50% | 227.951,00 |
| 25.11.2019 | 9,88 | 10,25 | 9,88 | 10,09 | 2,23% | 65.010,00 |
| 22.11.2019 | 9,99 | 9,99 | 9,76 | 9,87 | -0,90% | 48.893,00 |
| 21.11.2019 | 9,82 | 9,96 | 9,69 | 9,96 | 1,68% | 118.919,00 |
| 20.11.2019 | 9,58 | 9,84 | 9,58 | 9,80 | 2,14% | 89.613,00 |
| 19.11.2019 | 9,76 | 9,76 | 9,54 | 9,59 | -1,08% | 49.487,00 |
| 18.11.2019 | 10,03 | 10,03 | 9,69 | 9,70 | -3,72% | 119.430,00 |
| 15.11.2019 | 10,01 | 10,10 | 9,95 | 10,07 | 0,90% | 89.516,00 |
| 14.11.2019 | 9,78 | 10,04 | 9,78 | 9,98 | 1,94% | 114.889,00 |
| 13.11.2019 | 9,92 | 10,00 | 9,73 | 9,79 | -2,39% | 157.549,00 |
| 12.11.2019 | 10,24 | 10,24 | 9,84 | 10,03 | -2,34% | 111.840,00 |
| 11.11.2019 | 10,38 | 10,56 | 10,25 | 10,27 | -2,75% | 128.346,00 |
| 08.11.2019 | 10,79 | 10,79 | 10,44 | 10,56 | -1,77% | 127.689,00 |
| 07.11.2019 | 11,22 | 11,45 | 10,65 | 10,75 | -4,53% | 253.667,00 |
| 06.11.2019 | 10,07 | 11,61 | 10,07 | 11,26 | -8,68% | 302.917,00 |
| 05.11.2019 | 12,43 | 12,45 | 12,28 | 12,33 | -0,08% | 66.380,00 |
| 04.11.2019 | 12,35 | 12,54 | 12,29 | 12,34 | 0,41% | 65.191,00 |
| 01.11.2019 | 12,14 | 12,43 | 12,11 | 12,29 | 1,61% | 71.811,00 |
| 31.10.2019 | 12,22 | 12,39 | 11,96 | 12,10 | -1,02% | 256.927,00 |
| 30.10.2019 | 11,96 | 12,24 | 11,83 | 12,22 | 0,49% | 71.281,00 |
| 29.10.2019 | 11,90 | 12,20 | 11,87 | 12,16 | 1,59% | 131.560,00 |
| 28.10.2019 | 11,64 | 11,98 | 11,60 | 11,97 | 3,28% | 60.470,00 |
| 25.10.2019 | 11,51 | 11,65 | 11,47 | 11,59 | 0,26% | 77.430,00 |
| 24.10.2019 | 11,60 | 11,62 | 11,35 | 11,56 | -0,09% | 78.224,00 |
| 23.10.2019 | 11,69 | 11,70 | 11,40 | 11,57 | -1,20% | 71.364,00 |
| 22.10.2019 | 11,70 | 11,73 | 11,50 | 11,71 | -0,17% | 62.351,00 |
| 21.10.2019 | 11,63 | 11,82 | 11,59 | 11,73 | 1,60% | 65.279,00 |
| 18.10.2019 | 11,78 | 11,78 | 11,53 | 11,55 | -2,66% | 61.485,00 |
| 17.10.2019 | 12,06 | 12,09 | 11,82 | 11,86 | -1,50% | 47.322,00 |
| 16.10.2019 | 12,16 | 12,18 | 12,01 | 12,04 | -0,99% | 31.588,00 |
| 15.10.2019 | 12,07 | 12,25 | 12,04 | 12,16 | 0,58% | 40.529,00 |
| 14.10.2019 | 12,25 | 12,26 | 12,01 | 12,09 | -1,39% | 26.248,00 |
| 11.10.2019 | 12,09 | 12,35 | 12,07 | 12,26 | 2,17% | 57.695,00 |
| 10.10.2019 | 12,15 | 12,15 | 11,96 | 12,00 | -1,32% | 33.096,00 |
| 09.10.2019 | 12,14 | 12,28 | 12,11 | 12,16 | 0,54% | 43.199,00 |
| 08.10.2019 | 12,16 | 12,18 | 11,99 | 12,10 | -1,02% | 55.552,00 |