Börse:
10,125€
-1,70%
Echtzeit-Aktienkurs Alpha Pro Tech Ltd
Bid:
9,850€
Ask:
10,400€
Aktienkurse zur Alpha Pro Tech Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 10,40 | 10,50 | 9,90 | 10,00 | -2,91% | 3.626,00 |
| 26.11.2020 | 10,10 | 10,40 | 10,10 | 10,30 | 0,98% | 1.558,00 |
| 25.11.2020 | 9,80 | 10,30 | 9,80 | 10,20 | 2,00% | 2.411,00 |
| 24.11.2020 | 10,50 | 10,50 | 9,85 | 10,00 | -4,76% | 5.985,00 |
| 23.11.2020 | 10,70 | 10,90 | 10,10 | 10,50 | -0,94% | 6.084,00 |
| 20.11.2020 | 10,70 | 11,10 | 10,60 | 10,60 | 0,95% | 5.043,00 |
| 19.11.2020 | 10,30 | 10,60 | 10,30 | 10,50 | 0,00% | 2.757,00 |
| 18.11.2020 | 10,70 | 10,90 | 10,00 | 10,50 | -1,87% | 10.254,00 |
| 17.11.2020 | 10,70 | 10,80 | 10,50 | 10,70 | 0,00% | 6.463,00 |
| 16.11.2020 | 11,50 | 11,50 | 10,10 | 10,70 | -5,31% | 12.870,00 |
| 13.11.2020 | 11,70 | 12,10 | 11,20 | 11,30 | -4,24% | 7.838,00 |
| 12.11.2020 | 10,80 | 12,00 | 10,70 | 11,80 | 9,26% | 5.924,00 |
| 11.11.2020 | 10,00 | 10,90 | 9,90 | 10,80 | 13,09% | 8.315,00 |
| 10.11.2020 | 9,95 | 10,50 | 9,45 | 9,55 | -3,05% | 15.667,00 |
| 09.11.2020 | 13,50 | 13,50 | 9,40 | 9,85 | -23,05% | 41.231,00 |
| 06.11.2020 | 12,80 | 13,00 | 12,70 | 12,80 | -3,03% | 2.162,00 |
| 05.11.2020 | 12,70 | 13,40 | 12,20 | 13,20 | 4,76% | 4.846,00 |
| 04.11.2020 | 12,70 | 13,00 | 12,50 | 12,60 | -1,56% | 2.768,00 |
| 03.11.2020 | 13,10 | 13,60 | 12,80 | 12,80 | -2,29% | 2.409,00 |
| 02.11.2020 | 12,30 | 13,10 | 12,10 | 13,10 | 6,50% | 4.271,00 |
| 30.10.2020 | 13,20 | 13,20 | 12,20 | 12,30 | -6,82% | 4.054,00 |
| 29.10.2020 | 13,10 | 13,30 | 13,10 | 13,20 | 3,12% | 1.568,00 |
| 28.10.2020 | 12,40 | 13,20 | 12,20 | 12,80 | 3,23% | 18.131,00 |
| 27.10.2020 | 12,80 | 12,80 | 12,10 | 12,40 | 1,64% | 3.535,00 |
| 26.10.2020 | 12,40 | 13,60 | 12,20 | 12,20 | -2,40% | 5.100,00 |
| 23.10.2020 | 12,30 | 12,70 | 12,30 | 12,50 | 0,00% | 2.215,00 |
| 22.10.2020 | 12,30 | 12,50 | 12,10 | 12,50 | -3,85% | 2.565,00 |
| 21.10.2020 | 13,00 | 13,30 | 12,50 | 13,00 | -0,76% | 1.731,00 |
| 20.10.2020 | 13,50 | 13,60 | 13,10 | 13,10 | -5,07% | 4.419,00 |
| 19.10.2020 | 12,30 | 13,90 | 12,30 | 13,80 | 11,29% | 5.570,00 |
| 16.10.2020 | 12,50 | 12,50 | 12,10 | 12,40 | 1,64% | 1.743,00 |
| 15.10.2020 | 12,60 | 12,90 | 12,10 | 12,20 | -1,61% | 2.917,00 |
| 14.10.2020 | 12,80 | 12,80 | 12,40 | 12,40 | 0,00% | 2.108,00 |
| 13.10.2020 | 12,20 | 12,50 | 12,20 | 12,40 | 0,00% | 1.300,00 |
| 12.10.2020 | 12,90 | 13,60 | 12,40 | 12,40 | -3,88% | 2.788,00 |
| 09.10.2020 | 13,00 | 13,20 | 12,90 | 12,90 | -3,01% | 1.982,00 |
| 08.10.2020 | 13,30 | 13,40 | 13,10 | 13,30 | 0,00% | 662,00 |
| 07.10.2020 | 13,10 | 13,60 | 13,10 | 13,30 | 0,00% | 440,00 |
| 06.10.2020 | 13,80 | 14,10 | 13,10 | 13,30 | -4,32% | 2.498,00 |
| 05.10.2020 | 14,10 | 14,30 | 13,80 | 13,90 | -1,42% | 4.750,00 |
| 02.10.2020 | 13,20 | 14,30 | 13,20 | 14,10 | 9,30% | 8.572,00 |
| 01.10.2020 | 12,60 | 13,00 | 12,30 | 12,90 | 2,38% | 1.022,00 |
| 30.09.2020 | 12,30 | 12,90 | 12,30 | 12,60 | 0,00% | 1.315,00 |
| 29.09.2020 | 11,90 | 12,60 | 11,90 | 12,60 | 3,28% | 550,00 |
| 28.09.2020 | 12,10 | 12,20 | 11,90 | 12,20 | -0,81% | 1.003,00 |
| 25.09.2020 | 11,90 | 12,30 | 11,60 | 12,30 | 3,36% | 977,00 |
| 24.09.2020 | 12,05 | 12,45 | 11,90 | 11,90 | -6,30% | - |
| 23.09.2020 | 13,30 | 13,35 | 12,60 | 12,70 | -3,42% | - |
| 22.09.2020 | 11,75 | 13,40 | 11,70 | 13,15 | 11,44% | - |
| 21.09.2020 | 11,90 | 12,40 | 11,70 | 11,80 | -2,88% | - |
| 18.09.2020 | 11,85 | 12,40 | 11,75 | 12,15 | 2,53% | - |
| 17.09.2020 | 11,80 | 12,05 | 11,60 | 11,85 | -2,87% | - |
| 16.09.2020 | 12,25 | 12,40 | 11,80 | 12,20 | -1,61% | - |
| 15.09.2020 | 12,25 | 12,40 | 12,10 | 12,40 | 2,90% | - |
| 14.09.2020 | 12,00 | 12,45 | 11,85 | 12,05 | -0,41% | - |
| 11.09.2020 | 11,40 | 12,20 | 11,30 | 12,10 | 11,01% | 7.405,00 |
| 10.09.2020 | 11,20 | 11,20 | 10,70 | 10,90 | 0,00% | 2.045,00 |
| 09.09.2020 | 11,30 | 11,40 | 10,70 | 10,90 | -2,68% | 4.666,00 |
| 08.09.2020 | 10,80 | 11,60 | 10,60 | 11,20 | 3,70% | 3.917,00 |
| 07.09.2020 | 10,80 | 11,00 | 10,80 | 10,80 | 0,93% | 2.855,00 |
| 04.09.2020 | 11,30 | 11,30 | 10,20 | 10,70 | -2,73% | 4.711,00 |
| 03.09.2020 | 11,30 | 11,40 | 10,70 | 11,00 | -5,17% | 4.967,00 |
| 02.09.2020 | 11,60 | 11,60 | 10,90 | 11,60 | 2,65% | 4.056,00 |
| 01.09.2020 | 11,60 | 11,70 | 11,20 | 11,30 | -2,59% | 14.680,00 |
| 31.08.2020 | 12,50 | 12,50 | 11,50 | 11,60 | -6,45% | 8.771,00 |
| 28.08.2020 | 13,00 | 13,10 | 12,40 | 12,40 | -3,13% | 6.826,00 |
| 27.08.2020 | 12,90 | 12,90 | 12,70 | 12,80 | -0,78% | 634,00 |
| 26.08.2020 | 12,40 | 13,10 | 12,40 | 12,90 | 4,03% | 1.626,00 |
| 25.08.2020 | 12,90 | 12,90 | 12,30 | 12,40 | -1,59% | 1.974,00 |
| 24.08.2020 | 13,70 | 13,70 | 12,10 | 12,60 | -7,35% | 7.341,00 |
| 21.08.2020 | 13,90 | 14,00 | 13,40 | 13,60 | -1,45% | 1.638,00 |
| 20.08.2020 | 14,30 | 14,30 | 13,80 | 13,80 | -1,43% | 1.195,00 |
| 19.08.2020 | 13,80 | 14,00 | 13,50 | 14,00 | 1,45% | 3.354,00 |
| 18.08.2020 | 13,40 | 13,80 | 13,30 | 13,80 | 0,00% | 6.781,00 |
| 17.08.2020 | 14,50 | 14,60 | 13,60 | 13,80 | -2,82% | 3.239,00 |
| 14.08.2020 | 15,10 | 15,10 | 14,00 | 14,20 | -4,70% | 3.326,00 |
| 13.08.2020 | 14,30 | 14,90 | 14,00 | 14,90 | 6,43% | 4.378,00 |
| 12.08.2020 | 14,40 | 14,90 | 13,80 | 14,00 | -1,41% | 5.565,00 |
| 11.08.2020 | 15,30 | 15,30 | 13,60 | 14,20 | -6,58% | 16.423,00 |
| 10.08.2020 | 15,90 | 16,00 | 15,00 | 15,20 | -2,56% | 11.915,00 |
| 07.08.2020 | 14,90 | 16,30 | 14,90 | 15,60 | 2,63% | 5.065,00 |
| 06.08.2020 | 15,80 | 16,20 | 15,00 | 15,20 | -4,40% | 9.249,00 |
| 05.08.2020 | 17,30 | 17,70 | 15,20 | 15,90 | -7,02% | 22.295,00 |
| 04.08.2020 | 20,20 | 21,20 | 17,00 | 17,10 | -18,57% | 16.539,00 |
| 03.08.2020 | 18,60 | 21,20 | 18,60 | 21,00 | 16,02% | 3.778,00 |
| 31.07.2020 | 18,70 | 19,60 | 18,10 | 18,10 | -5,24% | 1.585,00 |
| 30.07.2020 | 19,30 | 19,70 | 18,00 | 19,10 | -4,02% | 8.042,00 |
| 29.07.2020 | 19,40 | 21,40 | 19,20 | 19,90 | 3,65% | 9.031,00 |
| 28.07.2020 | 19,50 | 20,40 | 19,10 | 19,20 | -1,54% | 4.824,00 |
| 27.07.2020 | 18,70 | 19,70 | 18,20 | 19,50 | 0,52% | 1.431,00 |
| 24.07.2020 | 19,45 | 19,90 | 18,45 | 19,40 | -5,37% | - |
| 23.07.2020 | 20,40 | 21,20 | 19,65 | 20,50 | 7,61% | - |
| 22.07.2020 | 18,65 | 19,50 | 18,25 | 19,05 | 3,25% | - |
| 21.07.2020 | 18,90 | 19,05 | 17,65 | 18,45 | 4,83% | - |
| 20.07.2020 | 17,90 | 19,00 | 16,95 | 17,60 | -1,68% | - |
| 17.07.2020 | 17,00 | 18,90 | 16,30 | 17,90 | 4,07% | 15.264,00 |
| 16.07.2020 | 15,00 | 17,80 | 15,00 | 17,20 | 16,22% | 21.575,00 |
| 15.07.2020 | 14,90 | 14,90 | 14,30 | 14,80 | -3,27% | 5.058,00 |
| 14.07.2020 | 14,90 | 15,50 | 14,40 | 15,30 | 2,68% | 4.841,00 |
| 13.07.2020 | 15,90 | 16,20 | 14,90 | 14,90 | -3,25% | 10.797,00 |