34,750€
-1,28%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 35,00 | 35,20 | 34,90 | 35,10 | -0,28% | 342,00 |
30.05.2024 | 36,00 | 36,00 | 34,90 | 35,20 | -0,56% | 658,00 |
29.05.2024 | 35,50 | 35,50 | 34,90 | 35,40 | 0,28% | 437,00 |
28.05.2024 | 35,40 | 35,50 | 35,00 | 35,30 | 1,44% | 711,00 |
27.05.2024 | 34,10 | 35,00 | 34,10 | 34,80 | 0,58% | 1.780,00 |
24.05.2024 | 35,30 | 35,50 | 34,60 | 34,60 | 0,29% | 2.567,00 |
23.05.2024 | 35,00 | 36,00 | 34,30 | 34,50 | 1,17% | 455,00 |
22.05.2024 | 35,60 | 35,80 | 33,50 | 34,10 | -1,45% | 3.143,00 |
21.05.2024 | 33,50 | 34,60 | 33,10 | 34,60 | 4,85% | 1.237,00 |
20.05.2024 | 33,80 | 33,80 | 33,00 | 33,00 | -0,90% | 525,00 |
17.05.2024 | 32,70 | 34,00 | 32,50 | 33,30 | 0,00% | 919,00 |
16.05.2024 | 34,00 | 34,50 | 33,10 | 33,30 | 0,30% | 946,00 |
15.05.2024 | 33,00 | 33,60 | 32,50 | 33,20 | 2,79% | 1.096,00 |
14.05.2024 | 32,10 | 32,50 | 32,00 | 32,30 | 0,31% | 354,00 |
13.05.2024 | 32,80 | 33,00 | 32,20 | 32,20 | -1,53% | 820,00 |
10.05.2024 | 32,50 | 32,80 | 32,10 | 32,70 | 0,62% | 646,00 |
09.05.2024 | 32,30 | 32,50 | 32,30 | 32,50 | 0,62% | 242,00 |
08.05.2024 | 32,10 | 32,40 | 32,00 | 32,30 | 0,31% | 430,00 |
07.05.2024 | 32,40 | 32,40 | 32,10 | 32,20 | -0,62% | 762,00 |
06.05.2024 | 31,70 | 32,40 | 31,70 | 32,40 | 1,89% | 535,00 |
03.05.2024 | 33,00 | 33,00 | 31,80 | 31,80 | -1,55% | 1.006,00 |
02.05.2024 | 32,80 | 33,30 | 32,00 | 32,30 | -1,52% | 908,00 |
30.04.2024 | 32,60 | 33,40 | 32,60 | 32,80 | 2,50% | 422,00 |
29.04.2024 | 32,40 | 32,90 | 31,00 | 32,00 | 0,31% | 1.777,00 |
26.04.2024 | 32,00 | 32,70 | 31,50 | 31,90 | -0,62% | 1.161,00 |
25.04.2024 | 32,00 | 32,10 | 31,50 | 32,10 | -0,31% | 739,00 |
24.04.2024 | 33,00 | 33,10 | 32,00 | 32,20 | -1,23% | 1.066,00 |
23.04.2024 | 33,10 | 33,10 | 32,40 | 32,60 | 0,62% | 599,00 |
22.04.2024 | 32,60 | 32,90 | 31,60 | 32,40 | 1,25% | 2.505,00 |
19.04.2024 | 31,60 | 32,00 | 31,50 | 32,00 | 0,00% | 471,00 |
18.04.2024 | 31,70 | 32,40 | 31,60 | 32,00 | 0,00% | 311,00 |
17.04.2024 | 31,90 | 32,20 | 31,00 | 32,00 | -0,62% | 1.335,00 |
16.04.2024 | 31,30 | 32,60 | 31,30 | 32,20 | 3,21% | 574,00 |
15.04.2024 | 32,90 | 34,30 | 31,20 | 31,20 | -4,29% | 1.112,00 |
12.04.2024 | 33,40 | 34,00 | 32,20 | 32,60 | -2,40% | 884,00 |
11.04.2024 | 35,00 | 35,00 | 31,00 | 33,40 | -5,65% | 2.886,00 |
10.04.2024 | 33,00 | 35,40 | 32,80 | 35,40 | 7,27% | 1.394,00 |
09.04.2024 | 32,80 | 33,20 | 32,20 | 33,00 | 0,00% | 1.741,00 |
08.04.2024 | 32,30 | 33,50 | 32,30 | 33,00 | 2,48% | 750,00 |
05.04.2024 | 33,90 | 33,90 | 32,20 | 32,20 | -4,45% | 1.397,00 |
04.04.2024 | 34,80 | 34,80 | 33,10 | 33,70 | -1,46% | 897,00 |
03.04.2024 | 34,30 | 34,70 | 33,80 | 34,20 | -0,29% | 943,00 |
02.04.2024 | 34,00 | 34,60 | 34,00 | 34,30 | -1,44% | 1.368,00 |
28.03.2024 | 35,00 | 36,40 | 34,00 | 34,80 | 0,58% | 4.550,00 |
27.03.2024 | 35,00 | 35,20 | 34,00 | 34,60 | 0,58% | 612,00 |
26.03.2024 | 35,20 | 36,00 | 34,20 | 34,40 | 0,00% | 3.019,00 |
25.03.2024 | 35,80 | 35,80 | 34,40 | 34,40 | -2,27% | 988,00 |
22.03.2024 | 34,20 | 36,40 | 34,20 | 35,20 | 4,14% | 2.775,00 |
21.03.2024 | 34,00 | 34,40 | 33,00 | 33,80 | 1,20% | 2.999,00 |
20.03.2024 | 34,00 | 34,60 | 33,20 | 33,40 | -0,60% | 1.723,00 |
19.03.2024 | 36,00 | 36,60 | 33,20 | 33,60 | -5,08% | 3.493,00 |
18.03.2024 | 37,00 | 37,60 | 35,40 | 35,40 | -2,75% | 737,00 |
15.03.2024 | 39,60 | 39,60 | 35,80 | 36,40 | -7,14% | 3.930,00 |
14.03.2024 | 39,00 | 40,20 | 39,00 | 39,20 | 1,55% | 727,00 |
13.03.2024 | 40,00 | 40,20 | 38,20 | 38,60 | -3,98% | 829,00 |
12.03.2024 | 40,80 | 40,80 | 40,00 | 40,20 | -1,47% | 609,00 |
11.03.2024 | 41,40 | 42,00 | 40,00 | 40,80 | -2,39% | 1.017,00 |
08.03.2024 | 41,40 | 42,60 | 41,40 | 41,80 | -0,48% | 473,00 |
07.03.2024 | 40,40 | 42,20 | 40,40 | 42,00 | 3,96% | 819,00 |
06.03.2024 | 41,80 | 42,00 | 40,40 | 40,40 | -1,94% | 975,00 |
05.03.2024 | 42,00 | 43,00 | 40,60 | 41,20 | -1,44% | 5.030,00 |
04.03.2024 | 42,00 | 42,80 | 41,40 | 41,80 | 0,97% | 3.279,00 |
01.03.2024 | 42,20 | 42,20 | 40,80 | 41,40 | -2,36% | 738,00 |
29.02.2024 | 41,40 | 43,00 | 41,00 | 42,40 | 3,92% | 1.894,00 |
28.02.2024 | 41,80 | 42,00 | 40,80 | 40,80 | -0,97% | 652,00 |
27.02.2024 | 42,00 | 42,80 | 41,00 | 41,20 | -0,96% | 804,00 |
26.02.2024 | 42,20 | 43,80 | 41,60 | 41,60 | -1,42% | 721,00 |
23.02.2024 | 42,00 | 43,80 | 41,40 | 42,20 | 1,93% | 627,00 |
22.02.2024 | 41,80 | 42,00 | 41,00 | 41,40 | 1,97% | 493,00 |
21.02.2024 | 43,80 | 44,20 | 40,00 | 40,60 | -6,88% | 1.685,00 |
20.02.2024 | 44,00 | 45,00 | 43,20 | 43,60 | 0,00% | 1.067,00 |
19.02.2024 | 44,00 | 47,20 | 43,00 | 43,60 | 0,00% | 1.421,00 |
16.02.2024 | 43,00 | 44,00 | 42,80 | 43,60 | 2,83% | 978,00 |
15.02.2024 | 41,40 | 44,00 | 41,40 | 42,40 | 2,91% | 1.172,00 |
14.02.2024 | 40,00 | 42,80 | 39,60 | 41,20 | 4,04% | 1.597,00 |
13.02.2024 | 45,20 | 45,20 | 39,00 | 39,60 | -16,81% | 3.161,00 |
12.02.2024 | 45,80 | 50,00 | 43,20 | 47,60 | 6,25% | 7.124,00 |
09.02.2024 | 40,40 | 49,00 | 39,60 | 44,80 | 13,13% | 8.795,00 |
08.02.2024 | 35,20 | 39,80 | 34,60 | 39,60 | 13,79% | 3.976,00 |
07.02.2024 | 33,40 | 34,80 | 33,00 | 34,80 | 5,45% | 984,00 |
06.02.2024 | 32,60 | 33,40 | 32,60 | 33,00 | 0,61% | 517,00 |
05.02.2024 | 33,20 | 34,00 | 32,20 | 32,80 | 0,61% | 825,00 |
02.02.2024 | 32,80 | 33,80 | 32,20 | 32,60 | -1,81% | 498,00 |
01.02.2024 | 33,60 | 34,00 | 33,00 | 33,20 | -1,19% | 522,00 |
31.01.2024 | 32,20 | 34,20 | 32,20 | 33,60 | 3,07% | 508,00 |
30.01.2024 | 34,20 | 34,20 | 32,60 | 32,60 | -2,98% | 371,00 |
29.01.2024 | 34,80 | 34,80 | 33,40 | 33,60 | -1,75% | 609,00 |
26.01.2024 | 35,80 | 35,80 | 34,20 | 34,20 | -3,39% | 897,00 |
25.01.2024 | 34,00 | 35,60 | 34,00 | 35,40 | 7,27% | 2.474,00 |
24.01.2024 | 33,00 | 35,20 | 33,00 | 33,00 | 2,48% | 2.474,00 |
23.01.2024 | 31,80 | 32,40 | 31,80 | 32,20 | 3,21% | 1.681,00 |
22.01.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 1,96% | 1.143,00 |
19.01.2024 | 31,00 | 31,00 | 30,20 | 30,60 | 0,00% | 502,00 |
18.01.2024 | 30,00 | 31,00 | 30,00 | 30,60 | 0,00% | 742,00 |
17.01.2024 | 30,80 | 30,80 | 30,00 | 30,60 | 0,00% | 740,00 |
16.01.2024 | 31,60 | 32,20 | 30,60 | 30,60 | -2,55% | 1.568,00 |
15.01.2024 | 32,00 | 32,00 | 30,80 | 31,40 | 0,64% | 703,00 |
12.01.2024 | 32,00 | 32,00 | 30,80 | 31,20 | -1,89% | 895,00 |
11.01.2024 | 31,80 | 32,20 | 31,00 | 31,80 | 0,00% | 414,00 |
10.01.2024 | 32,00 | 32,00 | 30,80 | 31,80 | -3,05% | 1.124,00 |