Echtzeit-Aktienkurs ProSight Global
Bid:
Ask:
Aktienkurse zur ProSight Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 12,85 | 12,93 | 12,83 | 12,85 | 0,00% | 381.421,00 |
| 02.08.2021 | 12,82 | 12,86 | 12,82 | 12,85 | 0,71% | 358.979,00 |
| 30.07.2021 | 12,78 | 12,80 | 12,76 | 12,76 | -0,16% | 29.462,00 |
| 29.07.2021 | 12,81 | 12,82 | 12,76 | 12,78 | 0,08% | 19.197,00 |
| 28.07.2021 | 12,77 | 12,80 | 12,76 | 12,77 | -0,08% | 20.565,00 |
| 27.07.2021 | 12,76 | 12,80 | 12,75 | 12,78 | 0,16% | 58.793,00 |
| 26.07.2021 | 12,80 | 12,83 | 12,76 | 12,76 | -0,08% | 37.104,00 |
| 23.07.2021 | 12,76 | 12,82 | 12,76 | 12,77 | 0,00% | 17.351,00 |
| 22.07.2021 | 12,80 | 12,81 | 12,76 | 12,77 | -0,16% | 41.706,00 |
| 21.07.2021 | 12,76 | 12,82 | 12,75 | 12,79 | 0,24% | 85.349,00 |
| 20.07.2021 | 12,76 | 12,80 | 12,75 | 12,76 | 0,08% | 74.742,00 |
| 19.07.2021 | 12,76 | 12,80 | 12,72 | 12,75 | -0,39% | 66.648,00 |
| 16.07.2021 | 12,80 | 12,83 | 12,76 | 12,80 | 0,00% | 61.350,00 |
| 15.07.2021 | 12,78 | 12,83 | 12,76 | 12,80 | 0,23% | 41.826,00 |
| 14.07.2021 | 12,81 | 12,83 | 12,76 | 12,77 | -0,08% | 22.258,00 |
| 13.07.2021 | 12,80 | 12,80 | 12,76 | 12,78 | -0,08% | 22.233,00 |
| 12.07.2021 | 12,76 | 12,82 | 12,76 | 12,79 | 0,08% | 23.124,00 |
| 09.07.2021 | 12,76 | 12,80 | 12,76 | 12,78 | 0,16% | 18.107,00 |
| 08.07.2021 | 12,77 | 12,81 | 12,75 | 12,76 | -0,16% | 49.135,00 |
| 07.07.2021 | 12,79 | 12,80 | 12,76 | 12,78 | -0,08% | 110.551,00 |
| 06.07.2021 | 12,80 | 12,83 | 12,75 | 12,79 | 0,08% | 52.821,00 |
| 02.07.2021 | 12,83 | 12,86 | 12,78 | 12,78 | -0,39% | 63.783,00 |
| 01.07.2021 | 12,80 | 12,83 | 12,72 | 12,83 | 0,55% | 125.531,00 |
| 30.06.2021 | 12,78 | 12,80 | 12,75 | 12,76 | -0,16% | 176.018,00 |
| 29.06.2021 | 12,79 | 12,81 | 12,78 | 12,78 | -0,08% | 32.500,00 |
| 28.06.2021 | 12,78 | 12,80 | 12,76 | 12,79 | 0,08% | 47.648,00 |
| 25.06.2021 | 12,83 | 12,83 | 12,78 | 12,78 | -0,23% | 67.627,00 |
| 24.06.2021 | 12,83 | 12,83 | 12,78 | 12,81 | -0,16% | 60.019,00 |
| 23.06.2021 | 12,81 | 12,83 | 12,78 | 12,83 | 0,39% | 41.475,00 |
| 22.06.2021 | 12,84 | 12,84 | 12,78 | 12,78 | 0,00% | 72.325,00 |
| 21.06.2021 | 12,83 | 12,83 | 12,78 | 12,78 | 0,00% | 85.748,00 |
| 18.06.2021 | 12,78 | 12,83 | 12,78 | 12,78 | -0,08% | 170.655,00 |
| 17.06.2021 | 12,78 | 12,83 | 12,78 | 12,79 | 0,08% | 432.732,00 |
| 16.06.2021 | 12,78 | 12,83 | 12,76 | 12,78 | -0,39% | 261.207,00 |
| 15.06.2021 | 12,77 | 12,83 | 12,77 | 12,83 | 0,31% | 62.029,00 |
| 14.06.2021 | 12,82 | 12,82 | 12,78 | 12,79 | 0,00% | 34.963,00 |
| 11.06.2021 | 12,80 | 12,80 | 12,78 | 12,79 | -0,08% | 16.952,00 |
| 10.06.2021 | 12,82 | 12,82 | 12,77 | 12,80 | 0,00% | 74.495,00 |
| 09.06.2021 | 12,78 | 12,81 | 12,75 | 12,80 | 0,16% | 26.394,00 |
| 08.06.2021 | 12,78 | 12,79 | 12,78 | 12,78 | -0,08% | 33.471,00 |
| 07.06.2021 | 12,79 | 12,82 | 12,78 | 12,79 | -0,16% | 23.721,00 |
| 04.06.2021 | 12,84 | 12,84 | 12,79 | 12,81 | -0,23% | 33.565,00 |
| 03.06.2021 | 12,81 | 12,84 | 12,77 | 12,84 | 0,31% | 54.990,00 |
| 02.06.2021 | 12,83 | 12,84 | 12,77 | 12,80 | 0,00% | 36.168,00 |
| 01.06.2021 | 12,80 | 12,80 | 12,79 | 12,80 | 0,00% | 33.992,00 |
| 28.05.2021 | 12,83 | 12,89 | 12,76 | 12,80 | -0,08% | 156.195,00 |
| 27.05.2021 | 12,85 | 12,85 | 12,75 | 12,81 | -0,23% | 105.368,00 |
| 26.05.2021 | 12,76 | 12,88 | 12,76 | 12,84 | 0,63% | 84.898,00 |
| 25.05.2021 | 12,77 | 12,83 | 12,75 | 12,76 | -0,23% | 35.376,00 |
| 24.05.2021 | 12,76 | 12,90 | 12,75 | 12,79 | 0,08% | 48.988,00 |
| 21.05.2021 | 12,84 | 12,84 | 12,73 | 12,78 | -0,08% | 33.252,00 |
| 20.05.2021 | 12,72 | 12,83 | 12,72 | 12,79 | 0,55% | 41.818,00 |
| 19.05.2021 | 12,73 | 12,78 | 12,70 | 12,72 | -0,08% | 21.066,00 |
| 18.05.2021 | 12,73 | 12,79 | 12,73 | 12,73 | 0,00% | 32.416,00 |
| 17.05.2021 | 12,73 | 12,78 | 12,73 | 12,73 | -0,31% | 25.028,00 |
| 14.05.2021 | 12,74 | 12,79 | 12,71 | 12,77 | 0,00% | 24.811,00 |
| 13.05.2021 | 12,70 | 12,80 | 12,70 | 12,77 | 0,47% | 61.842,00 |
| 12.05.2021 | 12,70 | 12,74 | 12,70 | 12,71 | 0,08% | 38.653,00 |
| 11.05.2021 | 12,74 | 12,75 | 12,70 | 12,70 | -0,24% | 23.811,00 |
| 10.05.2021 | 12,80 | 12,81 | 12,73 | 12,73 | -0,55% | 40.113,00 |
| 07.05.2021 | 12,71 | 12,82 | 12,71 | 12,80 | 0,00% | 135.344,00 |
| 06.05.2021 | 12,79 | 12,82 | 12,66 | 12,80 | 0,31% | 25.180,00 |
| 05.05.2021 | 12,79 | 12,79 | 12,67 | 12,76 | 0,00% | 29.089,00 |
| 04.05.2021 | 12,74 | 12,77 | 12,66 | 12,76 | 0,16% | 91.743,00 |
| 03.05.2021 | 12,75 | 12,79 | 12,70 | 12,74 | 0,16% | 41.950,00 |
| 30.04.2021 | 12,66 | 12,75 | 12,65 | 12,72 | 0,47% | 58.339,00 |
| 29.04.2021 | 12,67 | 12,68 | 12,65 | 12,66 | 0,08% | 38.565,00 |
| 28.04.2021 | 12,68 | 12,68 | 12,65 | 12,65 | -0,16% | 20.607,00 |
| 27.04.2021 | 12,65 | 12,69 | 12,65 | 12,67 | 0,16% | 36.884,00 |
| 26.04.2021 | 12,72 | 12,72 | 12,65 | 12,65 | 0,00% | 23.805,00 |
| 23.04.2021 | 12,65 | 12,69 | 12,64 | 12,65 | 0,00% | 42.054,00 |
| 22.04.2021 | 12,70 | 12,70 | 12,65 | 12,65 | -0,08% | 31.580,00 |
| 21.04.2021 | 12,65 | 12,69 | 12,65 | 12,66 | -0,08% | 23.907,00 |
| 20.04.2021 | 12,65 | 12,67 | 12,65 | 12,67 | -0,24% | 29.879,00 |
| 19.04.2021 | 12,65 | 12,72 | 12,63 | 12,70 | 0,32% | 50.577,00 |
| 16.04.2021 | 12,69 | 12,69 | 12,66 | 12,66 | 0,00% | 15.075,00 |
| 15.04.2021 | 12,63 | 12,69 | 12,63 | 12,66 | 0,08% | 6.805,00 |
| 14.04.2021 | 12,65 | 12,67 | 12,65 | 12,65 | 0,00% | 20.426,00 |
| 13.04.2021 | 12,65 | 12,71 | 12,65 | 12,65 | -0,24% | 20.179,00 |
| 12.04.2021 | 12,65 | 12,75 | 12,65 | 12,68 | 0,24% | 8.502,00 |
| 09.04.2021 | 12,67 | 12,79 | 12,65 | 12,65 | -0,32% | 117.224,00 |
| 08.04.2021 | 12,71 | 12,75 | 12,65 | 12,69 | 0,08% | 55.549,00 |
| 07.04.2021 | 12,65 | 12,73 | 12,65 | 12,68 | 0,24% | 41.115,00 |
| 06.04.2021 | 12,65 | 12,70 | 12,63 | 12,65 | 0,00% | 60.298,00 |
| 05.04.2021 | 12,59 | 12,70 | 12,59 | 12,65 | 0,40% | 67.283,00 |
| 01.04.2021 | 12,58 | 12,70 | 12,57 | 12,60 | 0,00% | 39.831,00 |
| 31.03.2021 | 12,62 | 12,75 | 12,55 | 12,60 | 0,00% | 43.079,00 |
| 30.03.2021 | 12,50 | 12,70 | 12,50 | 12,60 | 0,80% | 42.325,00 |
| 29.03.2021 | 12,55 | 12,60 | 12,48 | 12,50 | -0,79% | 382.762,00 |
| 26.03.2021 | 12,63 | 12,64 | 12,55 | 12,60 | 0,40% | 19.020,00 |
| 25.03.2021 | 12,54 | 12,62 | 12,43 | 12,55 | 0,08% | 49.320,00 |
| 24.03.2021 | 12,61 | 12,68 | 12,53 | 12,54 | -0,16% | 32.772,00 |
| 23.03.2021 | 12,55 | 12,66 | 12,55 | 12,56 | -0,24% | 20.086,00 |
| 22.03.2021 | 12,60 | 12,66 | 12,55 | 12,59 | -0,08% | 41.191,00 |
| 19.03.2021 | 12,60 | 12,73 | 12,60 | 12,60 | -0,71% | 165.783,00 |
| 18.03.2021 | 12,76 | 12,91 | 12,66 | 12,69 | -0,47% | 39.283,00 |
| 17.03.2021 | 12,79 | 12,82 | 12,67 | 12,75 | 0,00% | 87.931,00 |
| 16.03.2021 | 12,70 | 12,79 | 12,67 | 12,75 | 0,39% | 95.087,00 |
| 15.03.2021 | 12,58 | 12,77 | 12,58 | 12,70 | 0,95% | 76.165,00 |
| 12.03.2021 | 12,60 | 12,61 | 12,56 | 12,58 | -0,16% | 69.247,00 |