1,450$
-2,68%
Echtzeit-Aktienkurs Purple Innovation
Bid:
Ask:
Aktienkurse zur Purple Innovation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,50 | 1,50 | 1,40 | 1,48 | -0,67% | 431.075,00 |
| 16.05.2024 | 1,46 | 1,51 | 1,44 | 1,49 | 0,68% | 241.791,00 |
| 15.05.2024 | 1,51 | 1,53 | 1,43 | 1,48 | 0,00% | 393.012,00 |
| 14.05.2024 | 1,50 | 1,56 | 1,47 | 1,48 | 1,37% | 392.873,00 |
| 13.05.2024 | 1,53 | 1,56 | 1,46 | 1,46 | -5,19% | 389.909,00 |
| 10.05.2024 | 1,59 | 1,59 | 1,50 | 1,54 | -1,91% | 319.201,00 |
| 09.05.2024 | 1,52 | 1,58 | 1,50 | 1,57 | 2,61% | 283.767,00 |
| 08.05.2024 | 1,53 | 1,56 | 1,44 | 1,53 | -8,93% | 869.713,00 |
| 07.05.2024 | 1,72 | 1,75 | 1,65 | 1,68 | -0,88% | 374.981,00 |
| 06.05.2024 | 1,62 | 1,74 | 1,62 | 1,70 | 5,28% | 389.073,00 |
| 03.05.2024 | 1,63 | 1,73 | 1,60 | 1,61 | 0,63% | 287.721,00 |
| 02.05.2024 | 1,59 | 1,64 | 1,54 | 1,60 | 2,56% | 204.066,00 |
| 01.05.2024 | 1,53 | 1,63 | 1,50 | 1,56 | 2,63% | 273.435,00 |
| 30.04.2024 | 1,56 | 1,60 | 1,48 | 1,52 | -4,40% | 412.225,00 |
| 29.04.2024 | 1,52 | 1,62 | 1,48 | 1,59 | 4,95% | 372.867,00 |
| 26.04.2024 | 1,51 | 1,60 | 1,50 | 1,52 | 1,00% | 221.022,00 |
| 25.04.2024 | 1,51 | 1,52 | 1,44 | 1,50 | -1,96% | 218.048,00 |
| 24.04.2024 | 1,61 | 1,62 | 1,50 | 1,53 | -4,38% | 316.897,00 |
| 23.04.2024 | 1,50 | 1,62 | 1,50 | 1,60 | 6,67% | 372.203,00 |
| 22.04.2024 | 1,47 | 1,57 | 1,45 | 1,50 | 2,04% | 355.441,00 |
| 19.04.2024 | 1,52 | 1,58 | 1,46 | 1,47 | -3,29% | 438.293,00 |
| 18.04.2024 | 1,52 | 1,55 | 1,48 | 1,52 | 0,00% | 258.418,00 |
| 17.04.2024 | 1,58 | 1,61 | 1,52 | 1,52 | -3,18% | 263.742,00 |
| 16.04.2024 | 1,56 | 1,57 | 1,46 | 1,57 | 1,62% | 674.691,00 |
| 15.04.2024 | 1,67 | 1,69 | 1,51 | 1,55 | -8,04% | 424.716,00 |
| 12.04.2024 | 1,76 | 1,76 | 1,63 | 1,68 | -5,62% | 486.871,00 |
| 11.04.2024 | 1,78 | 1,80 | 1,70 | 1,78 | -0,84% | 366.169,00 |
| 10.04.2024 | 1,92 | 1,97 | 1,77 | 1,80 | -10,70% | 495.615,00 |
| 09.04.2024 | 1,92 | 2,02 | 1,92 | 2,01 | 4,15% | 441.457,00 |
| 08.04.2024 | 2,03 | 2,12 | 1,83 | 1,93 | -1,53% | 483.462,00 |
| 05.04.2024 | 1,88 | 1,99 | 1,85 | 1,96 | 3,16% | 461.870,00 |
| 04.04.2024 | 1,98 | 2,07 | 1,89 | 1,90 | -2,56% | 710.288,00 |
| 03.04.2024 | 1,77 | 1,98 | 1,72 | 1,95 | 10,17% | 624.202,00 |
| 02.04.2024 | 1,86 | 1,89 | 1,72 | 1,77 | -3,80% | 696.536,00 |
| 01.04.2024 | 1,75 | 1,87 | 1,67 | 1,84 | 5,75% | 695.449,00 |
| 28.03.2024 | 1,58 | 1,81 | 1,58 | 1,74 | 11,54% | 1.335.827,00 |
| 27.03.2024 | 1,52 | 1,59 | 1,50 | 1,56 | 4,70% | 1.350.581,00 |
| 26.03.2024 | 1,46 | 1,53 | 1,45 | 1,49 | 3,47% | 765.332,00 |
| 25.03.2024 | 1,52 | 1,57 | 1,41 | 1,44 | -5,26% | 548.567,00 |
| 22.03.2024 | 1,61 | 1,62 | 1,51 | 1,52 | -7,32% | 632.839,00 |
| 21.03.2024 | 1,61 | 1,69 | 1,61 | 1,64 | 1,55% | 457.370,00 |
| 20.03.2024 | 1,51 | 1,63 | 1,51 | 1,62 | 5,56% | 615.278,00 |
| 19.03.2024 | 1,50 | 1,61 | 1,50 | 1,53 | 1,32% | 659.198,00 |
| 18.03.2024 | 1,57 | 1,61 | 1,51 | 1,51 | -3,21% | 1.068.817,00 |
| 15.03.2024 | 1,49 | 1,62 | 1,49 | 1,56 | 4,35% | 1.327.821,00 |
| 14.03.2024 | 1,74 | 1,74 | 1,49 | 1,50 | -9,94% | 1.385.462,00 |
| 13.03.2024 | 2,05 | 2,05 | 1,55 | 1,66 | -19,02% | 3.160.544,00 |
| 12.03.2024 | 2,03 | 2,08 | 1,87 | 2,05 | 4,59% | 1.199.320,00 |
| 11.03.2024 | 1,94 | 2,27 | 1,94 | 1,96 | 0,51% | 1.328.737,00 |
| 08.03.2024 | 2,03 | 2,18 | 1,91 | 1,95 | -2,01% | 670.848,00 |
| 07.03.2024 | 1,92 | 2,04 | 1,89 | 1,99 | 7,57% | 592.578,00 |
| 06.03.2024 | 1,96 | 2,00 | 1,81 | 1,85 | -4,64% | 664.302,00 |
| 05.03.2024 | 2,02 | 2,13 | 1,91 | 1,94 | -7,18% | 1.121.046,00 |
| 04.03.2024 | 2,04 | 2,33 | 2,01 | 2,09 | 1,46% | 2.065.236,00 |
| 01.03.2024 | 1,84 | 2,15 | 1,82 | 2,06 | 10,75% | 1.531.579,00 |
| 29.02.2024 | 1,77 | 1,91 | 1,75 | 1,86 | 6,90% | 1.040.993,00 |
| 28.02.2024 | 1,51 | 1,75 | 1,47 | 1,74 | 16,78% | 952.655,00 |
| 27.02.2024 | 1,34 | 1,53 | 1,32 | 1,49 | 12,88% | 825.260,00 |
| 26.02.2024 | 1,29 | 1,37 | 1,29 | 1,32 | 0,76% | 531.711,00 |
| 23.02.2024 | 1,33 | 1,45 | 1,27 | 1,31 | -0,76% | 668.408,00 |
| 22.02.2024 | 1,39 | 1,39 | 1,30 | 1,32 | -1,49% | 812.328,00 |
| 21.02.2024 | 1,39 | 1,41 | 1,32 | 1,34 | -4,29% | 650.285,00 |
| 20.02.2024 | 1,44 | 1,49 | 1,40 | 1,40 | -4,76% | 938.632,00 |
| 16.02.2024 | 1,52 | 1,59 | 1,46 | 1,47 | -3,92% | 588.733,00 |
| 15.02.2024 | 1,42 | 1,65 | 1,37 | 1,53 | 8,51% | 1.459.004,00 |
| 14.02.2024 | 1,35 | 1,43 | 1,33 | 1,41 | 4,44% | 687.335,00 |
| 13.02.2024 | 1,40 | 1,44 | 1,30 | 1,35 | -6,25% | 942.141,00 |
| 12.02.2024 | 1,38 | 1,47 | 1,30 | 1,44 | 2,86% | 693.565,00 |
| 09.02.2024 | 1,30 | 1,49 | 1,30 | 1,40 | 8,53% | 1.350.120,00 |
| 08.02.2024 | 1,18 | 1,32 | 1,15 | 1,29 | 11,21% | 934.925,00 |
| 07.02.2024 | 1,19 | 1,22 | 1,15 | 1,16 | -4,92% | 298.212,00 |
| 06.02.2024 | 1,19 | 1,22 | 1,16 | 1,22 | 0,00% | 408.687,00 |
| 05.02.2024 | 1,14 | 1,25 | 1,11 | 1,22 | 7,02% | 1.099.986,00 |
| 02.02.2024 | 1,15 | 1,16 | 1,10 | 1,14 | -1,72% | 452.898,00 |
| 01.02.2024 | 1,04 | 1,16 | 1,01 | 1,16 | 12,62% | 905.128,00 |
| 31.01.2024 | 0,97 | 1,05 | 0,95 | 1,03 | 4,77% | 387.440,00 |
| 30.01.2024 | 1,03 | 1,04 | 0,95 | 0,98 | -4,55% | 448.591,00 |
| 29.01.2024 | 1,08 | 1,12 | 1,00 | 1,03 | -1,90% | 819.576,00 |
| 26.01.2024 | 1,00 | 1,14 | 1,00 | 1,05 | 4,48% | 789.121,00 |
| 25.01.2024 | 1,08 | 1,08 | 0,96 | 1,01 | -2,43% | 631.825,00 |
| 24.01.2024 | 0,98 | 1,12 | 0,92 | 1,03 | 25,50% | 2.929.339,00 |
| 23.01.2024 | 0,85 | 0,90 | 0,80 | 0,82 | -4,20% | 225.320,00 |
| 22.01.2024 | 0,77 | 0,86 | 0,75 | 0,86 | 14,99% | 786.483,00 |
| 19.01.2024 | 0,78 | 0,78 | 0,69 | 0,75 | -1,81% | 734.370,00 |
| 18.01.2024 | 0,74 | 0,79 | 0,73 | 0,76 | 2,85% | 560.771,00 |
| 17.01.2024 | 0,78 | 0,80 | 0,73 | 0,74 | -8,27% | 1.063.100,00 |
| 16.01.2024 | 0,90 | 0,90 | 0,78 | 0,80 | -4,94% | 613.901,00 |
| 12.01.2024 | 0,92 | 0,94 | 0,82 | 0,85 | -9,03% | 731.064,00 |
| 11.01.2024 | 0,92 | 0,95 | 0,89 | 0,93 | 2,20% | 534.254,00 |
| 10.01.2024 | 0,94 | 0,99 | 0,90 | 0,91 | -6,00% | 392.063,00 |
| 09.01.2024 | 0,98 | 1,02 | 0,93 | 0,97 | -4,10% | 703.500,00 |
| 08.01.2024 | 0,92 | 1,01 | 0,87 | 1,01 | 9,97% | 923.754,00 |
| 05.01.2024 | 0,94 | 0,99 | 0,90 | 0,92 | -2,30% | 422.779,00 |
| 04.01.2024 | 0,89 | 0,95 | 0,89 | 0,94 | 10,00% | 1.130.036,00 |
| 03.01.2024 | 0,93 | 0,95 | 0,84 | 0,85 | -8,56% | 801.590,00 |
| 02.01.2024 | 1,03 | 1,05 | 0,93 | 0,93 | -9,30% | 1.055.065,00 |
| 29.12.2023 | 1,09 | 1,10 | 1,01 | 1,03 | -4,63% | 574.473,00 |
| 28.12.2023 | 1,05 | 1,16 | 1,03 | 1,08 | 5,88% | 1.275.643,00 |
| 27.12.2023 | 0,99 | 1,06 | 0,97 | 1,02 | 2,97% | 1.055.711,00 |
| 26.12.2023 | 1,03 | 1,05 | 0,98 | 0,99 | -3,83% | 958.557,00 |