18,395$
-1,16%
Echtzeit-Aktienkurs Pro-Dex
Bid:
Ask:
Aktienkurse zur Pro-Dex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 18,50 | 18,61 | 18,50 | 18,61 | 0,59% | 2.297,00 |
| 30.04.2024 | 18,80 | 18,80 | 18,50 | 18,50 | 0,54% | 4.129,00 |
| 29.04.2024 | 18,40 | 18,80 | 18,04 | 18,40 | -1,50% | 5.239,00 |
| 26.04.2024 | 18,51 | 18,98 | 18,20 | 18,68 | 1,19% | 6.402,00 |
| 25.04.2024 | 18,40 | 18,72 | 18,40 | 18,46 | -0,22% | 5.650,00 |
| 24.04.2024 | 17,65 | 18,76 | 17,65 | 18,50 | -1,33% | 4.522,00 |
| 23.04.2024 | 18,48 | 18,99 | 18,45 | 18,75 | 0,27% | 4.743,00 |
| 22.04.2024 | 18,89 | 19,24 | 18,58 | 18,70 | -1,58% | 4.419,00 |
| 19.04.2024 | 18,51 | 19,24 | 18,51 | 19,00 | 1,34% | 7.257,00 |
| 18.04.2024 | 18,26 | 19,20 | 18,24 | 18,75 | 2,68% | 6.217,00 |
| 17.04.2024 | 18,84 | 18,84 | 18,25 | 18,26 | -0,87% | 5.689,00 |
| 16.04.2024 | 18,25 | 18,85 | 18,25 | 18,42 | -2,89% | 4.495,00 |
| 15.04.2024 | 18,17 | 18,97 | 18,15 | 18,97 | 5,14% | 6.062,00 |
| 12.04.2024 | 18,02 | 18,17 | 17,61 | 18,04 | -1,96% | 8.410,00 |
| 11.04.2024 | 18,01 | 18,40 | 17,89 | 18,40 | 1,38% | 9.846,00 |
| 10.04.2024 | 18,15 | 18,15 | 17,82 | 18,15 | 1,85% | 4.020,00 |
| 09.04.2024 | 18,20 | 18,35 | 17,42 | 17,82 | -1,60% | 5.359,00 |
| 08.04.2024 | 18,16 | 18,52 | 18,00 | 18,11 | 0,89% | 11.228,00 |
| 05.04.2024 | 18,22 | 18,60 | 17,95 | 17,95 | -0,99% | 6.430,00 |
| 04.04.2024 | 18,10 | 19,06 | 18,10 | 18,13 | -0,38% | 10.068,00 |
| 03.04.2024 | 17,88 | 18,29 | 17,88 | 18,20 | 2,25% | 8.920,00 |
| 02.04.2024 | 17,69 | 17,80 | 17,69 | 17,80 | 1,42% | 4.971,00 |
| 01.04.2024 | 17,92 | 17,92 | 17,55 | 17,55 | -0,28% | 2.976,00 |
| 28.03.2024 | 17,60 | 17,71 | 17,60 | 17,60 | 1,09% | 2.303,00 |
| 27.03.2024 | 17,40 | 17,64 | 17,36 | 17,41 | 1,10% | 4.336,00 |
| 26.03.2024 | 17,10 | 17,30 | 17,03 | 17,22 | 0,44% | 3.968,00 |
| 25.03.2024 | 17,40 | 17,40 | 17,15 | 17,15 | -1,41% | 3.131,00 |
| 22.03.2024 | 17,79 | 17,79 | 17,11 | 17,39 | -2,25% | 6.119,00 |
| 21.03.2024 | 17,42 | 17,84 | 17,42 | 17,79 | 3,43% | 5.464,00 |
| 20.03.2024 | 16,91 | 17,34 | 16,87 | 17,20 | 1,12% | 7.441,00 |
| 19.03.2024 | 17,08 | 17,45 | 16,90 | 17,01 | -1,10% | 7.403,00 |
| 18.03.2024 | 17,05 | 17,55 | 17,01 | 17,20 | 0,29% | 8.879,00 |
| 15.03.2024 | 17,60 | 17,60 | 17,11 | 17,15 | -1,72% | 9.173,00 |
| 14.03.2024 | 17,65 | 17,65 | 17,40 | 17,45 | -0,57% | 5.016,00 |
| 13.03.2024 | 17,25 | 17,71 | 17,25 | 17,55 | 0,29% | 7.405,00 |
| 12.03.2024 | 17,60 | 17,60 | 17,22 | 17,50 | 0,57% | 6.442,00 |
| 11.03.2024 | 17,35 | 17,57 | 17,25 | 17,40 | 0,69% | 4.721,00 |
| 08.03.2024 | 17,34 | 17,51 | 17,10 | 17,28 | -0,63% | 5.122,00 |
| 07.03.2024 | 17,60 | 17,64 | 17,30 | 17,39 | -0,09% | 4.794,00 |
| 06.03.2024 | 17,19 | 17,79 | 17,00 | 17,41 | 0,20% | 12.354,00 |
| 05.03.2024 | 17,28 | 17,70 | 16,75 | 17,37 | -2,14% | 9.033,00 |
| 04.03.2024 | 17,08 | 18,09 | 17,05 | 17,75 | 5,59% | 15.042,00 |
| 01.03.2024 | 17,00 | 17,00 | 16,81 | 16,81 | -1,70% | 1.126,00 |
| 29.02.2024 | 17,03 | 17,10 | 17,03 | 17,10 | 0,94% | 1.283,00 |
| 28.02.2024 | 16,90 | 17,34 | 16,80 | 16,94 | 2,67% | 9.148,00 |
| 27.02.2024 | 16,89 | 17,44 | 16,50 | 16,50 | -2,94% | 10.303,00 |
| 26.02.2024 | 16,39 | 17,62 | 16,39 | 17,00 | 2,72% | 12.880,00 |
| 23.02.2024 | 17,12 | 17,18 | 16,34 | 16,55 | -3,27% | 6.919,00 |
| 22.02.2024 | 17,76 | 18,21 | 17,11 | 17,11 | -2,78% | 8.212,00 |
| 21.02.2024 | 16,92 | 18,20 | 16,92 | 17,60 | 0,63% | 10.405,00 |
| 20.02.2024 | 17,47 | 17,49 | 16,18 | 17,49 | -0,96% | 13.354,00 |
| 16.02.2024 | 18,06 | 18,69 | 17,65 | 17,66 | -3,68% | 11.986,00 |
| 15.02.2024 | 17,99 | 18,36 | 17,88 | 18,34 | 1,86% | 20.249,00 |
| 14.02.2024 | 17,89 | 18,00 | 17,80 | 18,00 | 1,69% | 4.543,00 |
| 13.02.2024 | 17,83 | 17,86 | 17,65 | 17,70 | -0,73% | 5.062,00 |
| 12.02.2024 | 18,50 | 18,50 | 17,77 | 17,83 | -4,09% | 13.900,00 |
| 09.02.2024 | 20,30 | 20,30 | 18,50 | 18,59 | -11,94% | 34.964,00 |
| 08.02.2024 | 20,24 | 21,42 | 20,24 | 21,11 | 1,73% | 10.952,00 |
| 07.02.2024 | 20,50 | 21,66 | 20,20 | 20,75 | 0,00% | 11.010,00 |
| 06.02.2024 | 21,00 | 21,58 | 20,39 | 20,75 | 0,14% | 11.698,00 |
| 05.02.2024 | 21,08 | 21,16 | 20,72 | 20,72 | -3,36% | 4.269,00 |
| 02.02.2024 | 21,61 | 22,20 | 21,00 | 21,44 | -1,02% | 15.255,00 |
| 01.02.2024 | 21,56 | 21,99 | 21,56 | 21,66 | 0,65% | 6.467,00 |
| 31.01.2024 | 22,19 | 22,88 | 21,52 | 21,52 | -4,36% | 9.248,00 |
| 30.01.2024 | 22,15 | 22,88 | 22,15 | 22,50 | 0,00% | 7.871,00 |
| 29.01.2024 | 21,55 | 22,70 | 21,55 | 22,50 | 4,55% | 11.514,00 |
| 26.01.2024 | 21,34 | 21,82 | 21,34 | 21,52 | -0,14% | 6.297,00 |
| 25.01.2024 | 21,37 | 22,19 | 21,13 | 21,55 | 0,94% | 5.049,00 |
| 24.01.2024 | 21,42 | 21,69 | 21,20 | 21,35 | -1,61% | 9.853,00 |
| 23.01.2024 | 21,32 | 21,72 | 21,32 | 21,70 | 0,88% | 3.522,00 |
| 22.01.2024 | 21,28 | 22,99 | 21,28 | 21,51 | 1,85% | 10.360,00 |
| 19.01.2024 | 21,10 | 21,50 | 21,10 | 21,12 | 0,67% | 4.692,00 |
| 18.01.2024 | 20,77 | 20,99 | 20,50 | 20,98 | 0,50% | 1.934,00 |
| 17.01.2024 | 20,74 | 21,50 | 20,74 | 20,88 | -0,60% | 5.367,00 |
| 16.01.2024 | 20,93 | 21,40 | 20,93 | 21,00 | 0,38% | 6.701,00 |
| 12.01.2024 | 20,59 | 21,00 | 20,10 | 20,92 | 4,08% | 9.288,00 |
| 11.01.2024 | 20,84 | 20,94 | 20,10 | 20,10 | -6,07% | 5.376,00 |
| 10.01.2024 | 20,08 | 21,75 | 20,08 | 21,40 | 5,73% | 18.519,00 |
| 09.01.2024 | 19,60 | 20,69 | 19,60 | 20,24 | 4,22% | 13.489,00 |
| 08.01.2024 | 19,54 | 19,75 | 19,36 | 19,42 | 0,36% | 5.702,00 |
| 05.01.2024 | 18,87 | 19,85 | 18,85 | 19,35 | 4,31% | 9.720,00 |
| 04.01.2024 | 18,00 | 18,55 | 18,00 | 18,55 | 1,23% | 8.901,00 |
| 03.01.2024 | 17,96 | 18,38 | 17,69 | 18,32 | 4,11% | 4.831,00 |
| 02.01.2024 | 17,10 | 17,60 | 17,10 | 17,60 | 0,46% | 1.574,00 |
| 29.12.2023 | 16,94 | 18,04 | 16,94 | 17,52 | 0,46% | 1.740,00 |
| 28.12.2023 | 17,01 | 17,44 | 17,01 | 17,44 | 1,10% | 1.712,00 |
| 27.12.2023 | 17,18 | 17,32 | 17,16 | 17,25 | 1,77% | 7.808,00 |
| 26.12.2023 | 16,95 | 16,98 | 16,95 | 16,95 | -1,51% | 3.564,00 |
| 22.12.2023 | 17,01 | 17,21 | 17,01 | 17,21 | 1,77% | 4.189,00 |
| 21.12.2023 | 17,49 | 17,49 | 16,90 | 16,91 | -0,82% | 2.892,00 |
| 20.12.2023 | 17,16 | 17,19 | 17,01 | 17,05 | -0,29% | 2.307,00 |
| 19.12.2023 | 16,65 | 17,10 | 16,65 | 17,10 | 2,73% | 8.278,00 |
| 18.12.2023 | 16,40 | 16,75 | 16,40 | 16,65 | 1,56% | 3.077,00 |
| 15.12.2023 | 16,40 | 16,40 | 16,20 | 16,39 | -0,06% | 3.303,00 |
| 14.12.2023 | 16,55 | 16,55 | 16,33 | 16,40 | 0,31% | 1.742,00 |
| 13.12.2023 | 16,56 | 16,56 | 16,35 | 16,35 | 0,31% | 993,00 |
| 12.12.2023 | 16,30 | 16,36 | 16,30 | 16,30 | 0,75% | 1.153,00 |
| 11.12.2023 | 16,11 | 16,75 | 16,11 | 16,18 | -3,47% | 6.540,00 |
| 08.12.2023 | 16,30 | 16,76 | 16,25 | 16,76 | 3,91% | 5.681,00 |
| 07.12.2023 | 16,10 | 16,13 | 16,10 | 16,13 | 0,81% | 807,00 |