2,670$
3,29%
Echtzeit-Aktienkurs Psychemedics Corp
Bid:
Ask:
Aktienkurse zur Psychemedics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 2,70 | 2,70 | 2,53 | 2,62 | 1,35% | 1.946,00 |
| 30.04.2024 | 2,55 | 2,75 | 2,52 | 2,59 | 0,58% | 17.757,00 |
| 29.04.2024 | 2,67 | 2,67 | 2,53 | 2,57 | 0,78% | 2.190,00 |
| 26.04.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,39% | 655,00 |
| 25.04.2024 | 2,61 | 2,64 | 2,54 | 2,54 | -3,97% | 2.997,00 |
| 24.04.2024 | 2,66 | 2,69 | 2,65 | 2,65 | 2,28% | 1.395,00 |
| 23.04.2024 | 2,75 | 2,75 | 2,59 | 2,59 | -2,60% | 964,00 |
| 22.04.2024 | 2,65 | 2,66 | 2,65 | 2,66 | 3,31% | 2.119,00 |
| 19.04.2024 | 2,51 | 2,63 | 2,51 | 2,57 | 0,39% | 1.786,00 |
| 18.04.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 740,00 |
| 17.04.2024 | 2,61 | 2,61 | 2,54 | 2,54 | -0,78% | 888,00 |
| 16.04.2024 | 2,56 | 2,57 | 2,54 | 2,56 | -3,40% | 3.577,00 |
| 15.04.2024 | 2,73 | 2,73 | 2,55 | 2,65 | -3,81% | 28.351,00 |
| 12.04.2024 | 2,80 | 2,80 | 2,76 | 2,76 | -2,30% | 2.192,00 |
| 11.04.2024 | 2,74 | 2,83 | 2,73 | 2,82 | 1,81% | 3.656,00 |
| 10.04.2024 | 2,90 | 2,90 | 2,72 | 2,77 | -2,12% | 10.614,00 |
| 09.04.2024 | 2,84 | 2,87 | 2,79 | 2,83 | -1,74% | 12.081,00 |
| 08.04.2024 | 2,90 | 2,90 | 2,79 | 2,88 | 0,00% | 7.352,00 |
| 05.04.2024 | 2,84 | 2,89 | 2,81 | 2,88 | 1,05% | 1.597,00 |
| 04.04.2024 | 2,89 | 2,89 | 2,82 | 2,85 | 1,42% | 2.480,00 |
| 03.04.2024 | 2,81 | 2,86 | 2,79 | 2,81 | -1,75% | 7.910,00 |
| 02.04.2024 | 2,81 | 2,88 | 2,80 | 2,86 | 1,78% | 4.646,00 |
| 01.04.2024 | 2,93 | 2,93 | 2,80 | 2,81 | -4,10% | 9.682,00 |
| 28.03.2024 | 3,00 | 3,00 | 2,88 | 2,93 | -2,33% | 14.265,00 |
| 27.03.2024 | 3,04 | 3,05 | 3,00 | 3,00 | 0,00% | 3.171,00 |
| 26.03.2024 | 3,07 | 3,07 | 2,90 | 3,00 | -1,64% | 2.719,00 |
| 25.03.2024 | 2,92 | 3,05 | 2,92 | 3,05 | 3,04% | 4.138,00 |
| 22.03.2024 | 2,99 | 3,05 | 2,90 | 2,96 | -1,66% | 14.941,00 |
| 21.03.2024 | 2,94 | 3,06 | 2,91 | 3,01 | 2,38% | 11.561,00 |
| 20.03.2024 | 2,97 | 2,99 | 2,90 | 2,94 | -0,34% | 10.090,00 |
| 19.03.2024 | 2,97 | 3,13 | 2,95 | 2,95 | -0,67% | 18.660,00 |
| 18.03.2024 | 2,95 | 3,00 | 2,95 | 2,97 | 0,34% | 3.435,00 |
| 15.03.2024 | 2,96 | 3,16 | 2,95 | 2,96 | 1,37% | 24.036,00 |
| 14.03.2024 | 2,98 | 3,01 | 2,90 | 2,92 | -2,01% | 27.248,00 |
| 13.03.2024 | 3,17 | 3,17 | 2,94 | 2,98 | -0,33% | 18.521,00 |
| 12.03.2024 | 2,94 | 3,05 | 2,94 | 2,99 | 0,34% | 12.684,00 |
| 11.03.2024 | 2,99 | 3,29 | 2,97 | 2,98 | -0,67% | 19.163,00 |
| 08.03.2024 | 3,03 | 3,26 | 2,99 | 3,00 | 0,67% | 16.028,00 |
| 07.03.2024 | 3,03 | 3,03 | 2,91 | 2,98 | -0,33% | 8.114,00 |
| 06.03.2024 | 3,18 | 3,18 | 2,86 | 2,99 | -1,97% | 22.584,00 |
| 05.03.2024 | 3,08 | 3,09 | 2,98 | 3,05 | -1,61% | 985,00 |
| 04.03.2024 | 3,03 | 3,20 | 3,01 | 3,10 | -0,64% | 13.062,00 |
| 01.03.2024 | 3,16 | 3,16 | 2,99 | 3,12 | -1,41% | 11.849,00 |
| 29.02.2024 | 3,06 | 3,27 | 3,04 | 3,16 | 3,42% | 15.540,00 |
| 28.02.2024 | 3,11 | 3,11 | 3,00 | 3,06 | 0,33% | 4.931,00 |
| 27.02.2024 | 3,18 | 3,18 | 3,05 | 3,05 | -1,29% | 2.399,00 |
| 26.02.2024 | 3,12 | 3,12 | 2,88 | 3,09 | -0,32% | 7.345,00 |
| 23.02.2024 | 2,94 | 3,10 | 2,94 | 3,10 | 1,31% | 7.510,00 |
| 22.02.2024 | 3,17 | 3,44 | 3,05 | 3,06 | -3,77% | 4.941,00 |
| 21.02.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 2,25% | 863,00 |
| 20.02.2024 | 3,11 | 3,31 | 3,03 | 3,11 | 4,71% | 25.856,00 |
| 16.02.2024 | 3,12 | 3,12 | 2,93 | 2,97 | -4,81% | 16.315,00 |
| 15.02.2024 | 3,05 | 3,12 | 3,05 | 3,12 | 3,62% | 4.365,00 |
| 14.02.2024 | 3,01 | 3,03 | 3,00 | 3,01 | 1,72% | 1.530,00 |
| 13.02.2024 | 2,88 | 3,02 | 2,85 | 2,96 | -0,34% | 4.673,00 |
| 12.02.2024 | 2,86 | 3,01 | 2,86 | 2,97 | 1,37% | 2.043,00 |
| 09.02.2024 | 2,98 | 2,98 | 2,92 | 2,93 | 0,34% | 1.611,00 |
| 08.02.2024 | 2,87 | 2,93 | 2,86 | 2,92 | -0,34% | 2.352,00 |
| 07.02.2024 | 3,03 | 3,09 | 2,93 | 2,93 | -3,30% | 8.097,00 |
| 06.02.2024 | 3,02 | 3,13 | 3,02 | 3,03 | -2,26% | 1.694,00 |
| 05.02.2024 | 3,06 | 3,25 | 3,02 | 3,10 | -1,59% | 31.890,00 |
| 02.02.2024 | 3,20 | 3,30 | 3,03 | 3,15 | -1,87% | 22.706,00 |
| 01.02.2024 | 3,21 | 3,31 | 3,20 | 3,21 | 0,31% | 5.540,00 |
| 31.01.2024 | 3,30 | 3,30 | 3,16 | 3,20 | -3,32% | 9.616,00 |
| 30.01.2024 | 3,33 | 3,48 | 3,30 | 3,31 | -1,19% | 9.606,00 |
| 29.01.2024 | 3,15 | 3,45 | 3,15 | 3,35 | 5,68% | 1.277,00 |
| 26.01.2024 | 3,28 | 3,46 | 3,17 | 3,17 | 0,63% | 4.039,00 |
| 25.01.2024 | 3,46 | 3,46 | 3,15 | 3,15 | -5,41% | 10.196,00 |
| 24.01.2024 | 3,37 | 3,40 | 3,32 | 3,33 | -0,30% | 9.064,00 |
| 23.01.2024 | 3,44 | 3,44 | 3,33 | 3,34 | -1,76% | 6.193,00 |
| 22.01.2024 | 3,37 | 3,60 | 3,37 | 3,40 | 1,80% | 7.154,00 |
| 19.01.2024 | 3,41 | 3,41 | 3,32 | 3,34 | -1,47% | 8.640,00 |
| 18.01.2024 | 3,40 | 3,40 | 3,39 | 3,39 | -0,29% | 3.632,00 |
| 17.01.2024 | 3,55 | 3,64 | 3,40 | 3,40 | 0,00% | 4.214,00 |
| 16.01.2024 | 3,44 | 3,57 | 3,30 | 3,40 | -1,16% | 37.163,00 |
| 12.01.2024 | 3,48 | 3,61 | 3,36 | 3,44 | -1,15% | 61.579,00 |
| 11.01.2024 | 3,51 | 3,56 | 3,40 | 3,48 | -3,87% | 14.368,00 |
| 10.01.2024 | 3,60 | 3,67 | 3,60 | 3,62 | -0,55% | 12.157,00 |
| 09.01.2024 | 3,71 | 3,84 | 3,55 | 3,64 | -2,67% | 54.708,00 |
| 08.01.2024 | 3,60 | 3,75 | 3,60 | 3,74 | -0,27% | 11.337,00 |
| 05.01.2024 | 3,76 | 3,93 | 3,62 | 3,75 | 0,13% | 22.668,00 |
| 04.01.2024 | 3,84 | 3,84 | 3,75 | 3,75 | 1,49% | 4.830,00 |
| 03.01.2024 | 3,55 | 3,82 | 3,42 | 3,69 | 8,85% | 31.865,00 |
| 02.01.2024 | 2,92 | 3,42 | 2,92 | 3,39 | 14,53% | 33.935,00 |
| 29.12.2023 | 2,87 | 3,03 | 2,87 | 2,96 | -1,33% | 25.203,00 |
| 28.12.2023 | 2,96 | 3,04 | 2,94 | 3,00 | 3,63% | 3.401,00 |
| 27.12.2023 | 2,80 | 2,96 | 2,80 | 2,90 | 1,80% | 14.336,00 |
| 26.12.2023 | 2,91 | 2,91 | 2,72 | 2,84 | 0,49% | 14.926,00 |
| 22.12.2023 | 2,89 | 2,96 | 2,72 | 2,83 | -1,39% | 21.604,00 |
| 21.12.2023 | 2,75 | 2,93 | 2,75 | 2,87 | 1,77% | 10.706,00 |
| 20.12.2023 | 2,76 | 2,88 | 2,76 | 2,82 | -1,06% | 3.603,00 |
| 19.12.2023 | 2,82 | 3,02 | 2,75 | 2,85 | -0,35% | 17.696,00 |
| 18.12.2023 | 3,05 | 3,05 | 2,86 | 2,86 | -4,03% | 9.359,00 |
| 15.12.2023 | 3,00 | 3,00 | 2,98 | 2,98 | -1,32% | 1.959,00 |
| 14.12.2023 | 2,98 | 3,09 | 2,89 | 3,02 | 0,67% | 5.608,00 |
| 13.12.2023 | 2,89 | 3,01 | 2,89 | 3,00 | 3,81% | 12.179,00 |
| 12.12.2023 | 2,96 | 2,96 | 2,89 | 2,89 | -2,69% | 8.858,00 |
| 11.12.2023 | 2,92 | 3,00 | 2,92 | 2,97 | 1,71% | 3.265,00 |
| 08.12.2023 | 2,99 | 2,99 | 2,91 | 2,92 | -2,34% | 2.236,00 |
| 07.12.2023 | 2,99 | 3,00 | 2,92 | 2,99 | -0,99% | 19.762,00 |