Echtzeit-Aktienkurs Perry Ellis International
Bid:
Ask:
Aktienkurse zur Perry Ellis International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2018 | 27,48 | 27,51 | 27,48 | 27,50 | 0,15% | 168.485,00 |
| 18.10.2018 | 27,45 | 27,49 | 27,45 | 27,46 | 0,04% | 182.037,00 |
| 17.10.2018 | 27,43 | 27,47 | 27,43 | 27,45 | -0,04% | 45.118,00 |
| 16.10.2018 | 27,49 | 27,50 | 27,42 | 27,46 | 0,07% | 283.536,00 |
| 15.10.2018 | 27,42 | 27,49 | 27,41 | 27,44 | 0,07% | 94.622,00 |
| 12.10.2018 | 27,50 | 27,56 | 27,42 | 27,42 | -0,04% | 111.257,00 |
| 11.10.2018 | 27,42 | 27,80 | 27,40 | 27,43 | 0,00% | 156.922,00 |
| 10.10.2018 | 27,40 | 27,46 | 27,40 | 27,43 | -0,07% | 187.973,00 |
| 09.10.2018 | 27,42 | 27,48 | 27,41 | 27,45 | 0,00% | 101.874,00 |
| 08.10.2018 | 27,44 | 27,50 | 27,41 | 27,45 | 0,18% | 92.978,00 |
| 05.10.2018 | 27,41 | 27,46 | 27,40 | 27,40 | -0,07% | 60.188,00 |
| 04.10.2018 | 27,37 | 27,45 | 27,37 | 27,42 | 0,00% | 76.845,00 |
| 03.10.2018 | 27,35 | 27,49 | 27,35 | 27,42 | 0,29% | 170.527,00 |
| 02.10.2018 | 27,29 | 27,41 | 27,29 | 27,34 | 0,26% | 87.729,00 |
| 01.10.2018 | 27,42 | 27,49 | 27,13 | 27,27 | -0,22% | 555.400,00 |
| 28.09.2018 | 27,33 | 27,43 | 27,04 | 27,33 | -0,04% | 393.952,00 |
| 27.09.2018 | 27,52 | 27,56 | 26,92 | 27,34 | -0,62% | 1.041.637,00 |
| 26.09.2018 | 27,33 | 27,71 | 27,31 | 27,51 | 0,55% | 92.983,00 |
| 25.09.2018 | 27,38 | 27,43 | 27,30 | 27,36 | 0,11% | 91.718,00 |
| 24.09.2018 | 27,38 | 27,50 | 27,22 | 27,33 | 0,07% | 357.090,00 |
| 21.09.2018 | 27,41 | 27,50 | 27,30 | 27,31 | -0,62% | 215.912,00 |
| 20.09.2018 | 27,46 | 27,93 | 27,27 | 27,48 | 0,26% | 92.442,00 |
| 19.09.2018 | 27,46 | 27,66 | 27,35 | 27,41 | -0,33% | 81.144,00 |
| 18.09.2018 | 27,45 | 27,59 | 27,37 | 27,50 | 0,18% | 61.918,00 |
| 17.09.2018 | 27,52 | 27,55 | 27,32 | 27,45 | -0,11% | 118.926,00 |
| 14.09.2018 | 27,35 | 27,65 | 27,33 | 27,48 | 0,07% | 76.626,00 |
| 13.09.2018 | 27,44 | 27,70 | 27,32 | 27,46 | 0,22% | 98.615,00 |
| 12.09.2018 | 27,39 | 27,46 | 27,32 | 27,40 | -0,29% | 137.499,00 |
| 11.09.2018 | 27,43 | 27,59 | 27,33 | 27,48 | 0,29% | 124.132,00 |
| 10.09.2018 | 27,45 | 27,60 | 27,06 | 27,40 | -0,47% | 342.000,00 |
| 07.09.2018 | 27,53 | 27,57 | 27,50 | 27,53 | 0,00% | 65.534,00 |
| 06.09.2018 | 27,68 | 27,83 | 27,52 | 27,53 | 0,04% | 131.826,00 |
| 05.09.2018 | 27,49 | 27,64 | 27,44 | 27,52 | -0,07% | 128.201,00 |
| 04.09.2018 | 27,53 | 27,55 | 27,45 | 27,54 | 0,04% | 91.126,00 |
| 31.08.2018 | 27,47 | 27,57 | 27,32 | 27,53 | -0,04% | 106.275,00 |
| 30.08.2018 | 27,48 | 27,75 | 27,45 | 27,54 | 0,04% | 93.542,00 |
| 29.08.2018 | 27,55 | 27,66 | 27,47 | 27,53 | -0,04% | 78.489,00 |
| 28.08.2018 | 27,62 | 27,75 | 27,47 | 27,54 | -0,29% | 58.051,00 |
| 27.08.2018 | 27,70 | 27,80 | 27,52 | 27,62 | -0,29% | 36.675,00 |
| 24.08.2018 | 27,55 | 27,88 | 27,50 | 27,70 | 0,44% | 48.463,00 |
| 23.08.2018 | 27,50 | 27,61 | 27,45 | 27,58 | 0,18% | 135.183,00 |
| 22.08.2018 | 27,54 | 27,67 | 27,47 | 27,53 | -0,04% | 143.947,00 |
| 21.08.2018 | 27,56 | 27,60 | 27,48 | 27,54 | -0,07% | 88.253,00 |
| 20.08.2018 | 27,64 | 27,77 | 27,45 | 27,56 | -0,18% | 87.964,00 |
| 17.08.2018 | 27,66 | 27,77 | 27,59 | 27,61 | -0,29% | 51.292,00 |
| 16.08.2018 | 27,63 | 27,76 | 27,56 | 27,69 | 0,18% | 42.336,00 |
| 15.08.2018 | 27,48 | 27,64 | 27,48 | 27,64 | 0,44% | 85.591,00 |
| 14.08.2018 | 27,57 | 27,90 | 27,41 | 27,52 | -5,43% | 415.240,00 |
| 13.08.2018 | 29,18 | 29,19 | 29,06 | 29,10 | -0,07% | 73.242,00 |
| 10.08.2018 | 29,01 | 29,51 | 29,00 | 29,12 | 0,07% | 102.484,00 |
| 09.08.2018 | 29,21 | 29,30 | 29,07 | 29,10 | -0,07% | 93.026,00 |
| 08.08.2018 | 29,18 | 29,28 | 29,10 | 29,12 | -0,24% | 54.721,00 |
| 07.08.2018 | 29,15 | 29,27 | 29,10 | 29,19 | 0,34% | 59.586,00 |
| 06.08.2018 | 28,99 | 29,28 | 28,99 | 29,09 | -0,03% | 79.724,00 |
| 03.08.2018 | 29,10 | 29,39 | 29,01 | 29,10 | 4,71% | 203.826,00 |
| 02.08.2018 | 28,00 | 28,33 | 27,56 | 27,79 | -0,79% | 99.678,00 |
| 01.08.2018 | 28,05 | 28,43 | 27,89 | 28,01 | -0,11% | 89.597,00 |
| 31.07.2018 | 28,12 | 28,58 | 27,95 | 28,04 | -0,14% | 61.192,00 |
| 30.07.2018 | 27,93 | 28,52 | 27,70 | 28,08 | 0,54% | 96.689,00 |
| 27.07.2018 | 28,12 | 28,12 | 27,76 | 27,93 | -0,68% | 60.522,00 |
| 26.07.2018 | 28,10 | 28,20 | 27,79 | 28,12 | 0,18% | 44.974,00 |
| 25.07.2018 | 27,81 | 28,19 | 27,68 | 28,07 | 0,72% | 61.489,00 |
| 24.07.2018 | 28,25 | 28,33 | 27,74 | 27,87 | -1,31% | 41.227,00 |
| 23.07.2018 | 28,32 | 28,35 | 28,12 | 28,24 | -0,18% | 44.602,00 |
| 20.07.2018 | 28,20 | 28,46 | 28,20 | 28,29 | -0,04% | 47.686,00 |
| 19.07.2018 | 28,21 | 28,44 | 28,14 | 28,30 | 0,04% | 90.740,00 |
| 18.07.2018 | 28,27 | 28,58 | 28,21 | 28,29 | 0,07% | 40.324,00 |
| 17.07.2018 | 28,30 | 28,65 | 28,25 | 28,27 | -0,11% | 62.649,00 |
| 16.07.2018 | 28,83 | 29,19 | 28,17 | 28,30 | -1,53% | 70.306,00 |
| 13.07.2018 | 28,59 | 28,85 | 28,48 | 28,74 | 0,74% | 67.933,00 |
| 12.07.2018 | 28,71 | 28,89 | 28,46 | 28,53 | -0,42% | 141.689,00 |
| 11.07.2018 | 28,62 | 29,03 | 28,53 | 28,65 | -0,17% | 105.837,00 |
| 10.07.2018 | 28,54 | 29,23 | 28,46 | 28,70 | 0,35% | 165.831,00 |
| 09.07.2018 | 28,51 | 28,67 | 28,30 | 28,60 | 0,81% | 143.263,00 |
| 06.07.2018 | 28,31 | 28,55 | 28,24 | 28,37 | -0,11% | 212.035,00 |
| 05.07.2018 | 29,46 | 29,49 | 28,22 | 28,40 | -3,01% | 405.256,00 |
| 03.07.2018 | 29,20 | 29,59 | 29,04 | 29,28 | -0,17% | 286.938,00 |
| 02.07.2018 | 28,50 | 29,35 | 28,34 | 29,33 | 7,95% | 742.690,00 |
| 29.06.2018 | 27,24 | 27,35 | 27,15 | 27,17 | -0,04% | 174.996,00 |
| 28.06.2018 | 27,20 | 27,30 | 27,15 | 27,18 | -0,11% | 213.365,00 |
| 27.06.2018 | 27,28 | 27,35 | 27,18 | 27,21 | 0,00% | 176.102,00 |
| 26.06.2018 | 27,28 | 27,35 | 27,18 | 27,21 | -0,29% | 176.102,00 |
| 25.06.2018 | 27,21 | 27,35 | 27,18 | 27,29 | -0,04% | 199.694,00 |
| 22.06.2018 | 27,26 | 27,35 | 27,15 | 27,30 | 0,11% | 423.071,00 |
| 21.06.2018 | 27,25 | 27,31 | 27,18 | 27,27 | -0,04% | 170.959,00 |
| 20.06.2018 | 27,35 | 27,35 | 27,21 | 27,28 | -0,07% | 124.119,00 |
| 19.06.2018 | 27,15 | 27,35 | 27,15 | 27,30 | 0,29% | 310.901,00 |
| 18.06.2018 | 27,45 | 27,45 | 27,15 | 27,22 | -2,68% | 604.934,00 |
| 15.06.2018 | 27,58 | 28,23 | 27,46 | 27,97 | 0,87% | 214.876,00 |
| 14.06.2018 | 27,68 | 27,95 | 27,26 | 27,73 | 0,18% | 55.213,00 |
| 13.06.2018 | 28,32 | 28,48 | 27,58 | 27,68 | -2,23% | 55.384,00 |
| 12.06.2018 | 28,15 | 28,32 | 27,99 | 28,31 | 0,64% | 49.476,00 |
| 11.06.2018 | 27,97 | 28,50 | 27,91 | 28,13 | 0,82% | 82.100,00 |
| 08.06.2018 | 27,88 | 28,20 | 27,61 | 27,90 | 0,11% | 44.593,00 |
| 07.06.2018 | 27,88 | 28,21 | 27,53 | 27,87 | 0,36% | 54.345,00 |
| 06.06.2018 | 27,82 | 28,12 | 27,50 | 27,77 | 0,22% | 61.398,00 |
| 05.06.2018 | 28,11 | 28,25 | 27,15 | 27,71 | -1,14% | 109.365,00 |
| 04.06.2018 | 27,24 | 28,45 | 26,99 | 28,03 | 3,13% | 225.549,00 |
| 01.06.2018 | 24,63 | 27,35 | 23,82 | 27,18 | -1,16% | 254.249,00 |
| 31.05.2018 | 27,90 | 28,54 | 27,27 | 27,50 | 2,96% | 191.802,00 |