34,985$
-2,79%
Echtzeit-Aktienkurs PDF Solutions
Bid:
Ask:
Aktienkurse zur PDF Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 36,26 | 36,31 | 34,20 | 35,02 | -2,70% | 173.159,00 |
| 30.05.2024 | 36,00 | 36,39 | 35,92 | 35,99 | 0,25% | 147.236,00 |
| 29.05.2024 | 35,15 | 35,96 | 35,15 | 35,90 | 0,06% | 116.049,00 |
| 28.05.2024 | 35,78 | 35,91 | 35,16 | 35,88 | 1,27% | 125.259,00 |
| 24.05.2024 | 35,27 | 35,48 | 34,88 | 35,43 | 1,69% | 92.379,00 |
| 23.05.2024 | 36,06 | 36,06 | 34,56 | 34,84 | -2,24% | 100.064,00 |
| 22.05.2024 | 35,90 | 36,00 | 35,43 | 35,64 | 0,11% | 165.685,00 |
| 21.05.2024 | 35,47 | 35,92 | 35,08 | 35,60 | 0,59% | 167.355,00 |
| 20.05.2024 | 34,28 | 35,57 | 34,10 | 35,39 | 2,97% | 261.857,00 |
| 17.05.2024 | 34,05 | 34,43 | 33,67 | 34,37 | 1,81% | 127.392,00 |
| 16.05.2024 | 34,22 | 34,45 | 33,65 | 33,76 | -1,83% | 182.117,00 |
| 15.05.2024 | 34,14 | 34,70 | 33,73 | 34,39 | 1,60% | 194.900,00 |
| 14.05.2024 | 33,84 | 34,40 | 33,64 | 33,85 | 0,53% | 229.696,00 |
| 13.05.2024 | 34,62 | 34,76 | 33,47 | 33,67 | -1,81% | 195.693,00 |
| 10.05.2024 | 32,87 | 35,17 | 29,58 | 34,29 | 4,29% | 343.578,00 |
| 09.05.2024 | 32,45 | 32,89 | 32,02 | 32,88 | 1,36% | 180.621,00 |
| 08.05.2024 | 32,01 | 32,53 | 31,94 | 32,44 | 0,31% | 105.181,00 |
| 07.05.2024 | 32,49 | 33,07 | 32,26 | 32,34 | 0,06% | 105.552,00 |
| 06.05.2024 | 31,79 | 32,45 | 31,79 | 32,32 | 2,08% | 89.246,00 |
| 03.05.2024 | 31,73 | 32,09 | 31,47 | 31,66 | 1,77% | 89.495,00 |
| 02.05.2024 | 30,46 | 31,21 | 30,09 | 31,11 | 3,49% | 190.709,00 |
| 01.05.2024 | 29,83 | 31,02 | 29,33 | 30,06 | -0,07% | 134.973,00 |
| 30.04.2024 | 31,00 | 31,10 | 30,04 | 30,08 | -3,84% | 146.656,00 |
| 29.04.2024 | 31,05 | 31,43 | 31,00 | 31,28 | 0,77% | 73.694,00 |
| 26.04.2024 | 30,47 | 31,23 | 30,13 | 31,04 | 2,82% | 101.812,00 |
| 25.04.2024 | 29,95 | 30,30 | 29,31 | 30,19 | 0,37% | 112.946,00 |
| 24.04.2024 | 30,51 | 30,69 | 29,96 | 30,08 | -0,13% | 105.892,00 |
| 23.04.2024 | 29,71 | 30,40 | 29,71 | 30,12 | 1,45% | 112.092,00 |
| 22.04.2024 | 29,64 | 29,80 | 29,21 | 29,69 | 0,44% | 121.751,00 |
| 19.04.2024 | 30,00 | 30,46 | 29,53 | 29,56 | -2,55% | 172.549,00 |
| 18.04.2024 | 31,07 | 31,30 | 30,30 | 30,34 | -3,02% | 143.192,00 |
| 17.04.2024 | 32,12 | 32,18 | 31,26 | 31,28 | -1,91% | 113.382,00 |
| 16.04.2024 | 31,47 | 32,12 | 31,20 | 31,89 | 0,82% | 91.337,00 |
| 15.04.2024 | 32,53 | 32,59 | 31,41 | 31,63 | -1,40% | 135.076,00 |
| 12.04.2024 | 32,85 | 32,85 | 31,90 | 32,08 | -3,66% | 115.428,00 |
| 11.04.2024 | 32,76 | 33,31 | 32,52 | 33,30 | 2,08% | 78.658,00 |
| 10.04.2024 | 32,41 | 32,72 | 32,16 | 32,62 | -1,89% | 143.346,00 |
| 09.04.2024 | 33,30 | 33,54 | 33,02 | 33,25 | 1,19% | 70.690,00 |
| 08.04.2024 | 32,55 | 33,07 | 32,39 | 32,86 | 1,14% | 78.724,00 |
| 05.04.2024 | 32,24 | 32,82 | 32,20 | 32,49 | 0,68% | 72.786,00 |
| 04.04.2024 | 33,56 | 33,64 | 32,14 | 32,27 | -2,36% | 138.543,00 |
| 03.04.2024 | 32,32 | 33,05 | 32,32 | 33,05 | 0,61% | 155.511,00 |
| 02.04.2024 | 32,59 | 33,11 | 32,50 | 32,85 | -1,65% | 163.846,00 |
| 01.04.2024 | 33,97 | 34,08 | 33,09 | 33,40 | -0,80% | 190.763,00 |
| 28.03.2024 | 33,26 | 34,05 | 33,26 | 33,67 | 1,29% | 136.016,00 |
| 27.03.2024 | 33,35 | 33,62 | 32,96 | 33,24 | 0,64% | 128.011,00 |
| 26.03.2024 | 33,61 | 34,14 | 32,96 | 33,03 | -0,72% | 186.164,00 |
| 25.03.2024 | 32,84 | 33,62 | 32,61 | 33,27 | 0,85% | 150.515,00 |
| 22.03.2024 | 34,41 | 34,41 | 32,82 | 32,99 | -4,54% | 245.369,00 |
| 21.03.2024 | 34,55 | 35,44 | 34,40 | 34,56 | 1,71% | 186.752,00 |
| 20.03.2024 | 33,01 | 34,22 | 32,71 | 33,98 | 2,97% | 194.186,00 |
| 19.03.2024 | 33,01 | 33,23 | 32,44 | 33,00 | -0,48% | 129.646,00 |
| 18.03.2024 | 33,01 | 33,57 | 33,01 | 33,16 | 1,84% | 157.449,00 |
| 15.03.2024 | 33,49 | 33,55 | 32,34 | 32,56 | -3,53% | 398.850,00 |
| 14.03.2024 | 34,04 | 34,31 | 33,46 | 33,75 | -1,37% | 210.380,00 |
| 13.03.2024 | 34,38 | 34,62 | 33,86 | 34,22 | -1,78% | 203.817,00 |
| 12.03.2024 | 34,24 | 35,06 | 33,74 | 34,84 | 1,90% | 243.882,00 |
| 11.03.2024 | 34,25 | 34,26 | 33,66 | 34,19 | -0,58% | 120.814,00 |
| 08.03.2024 | 35,52 | 35,89 | 34,05 | 34,39 | -3,04% | 148.209,00 |
| 07.03.2024 | 34,50 | 35,47 | 34,32 | 35,47 | 3,99% | 191.870,00 |
| 06.03.2024 | 33,34 | 34,45 | 33,21 | 34,11 | 3,68% | 157.177,00 |
| 05.03.2024 | 34,05 | 34,10 | 32,55 | 32,90 | -4,64% | 218.607,00 |
| 04.03.2024 | 34,51 | 34,87 | 34,42 | 34,50 | 0,79% | 129.560,00 |
| 01.03.2024 | 34,00 | 34,83 | 33,97 | 34,23 | 0,85% | 175.598,00 |
| 29.02.2024 | 33,10 | 34,30 | 33,10 | 33,94 | 3,62% | 217.164,00 |
| 28.02.2024 | 32,62 | 32,90 | 32,28 | 32,76 | -1,22% | 167.625,00 |
| 27.02.2024 | 33,59 | 33,59 | 32,98 | 33,16 | -0,27% | 143.765,00 |
| 26.02.2024 | 33,50 | 33,75 | 33,09 | 33,25 | -0,92% | 127.750,00 |
| 23.02.2024 | 34,30 | 34,33 | 33,48 | 33,56 | -2,41% | 113.885,00 |
| 22.02.2024 | 35,13 | 35,46 | 34,07 | 34,39 | -0,32% | 312.088,00 |
| 21.02.2024 | 34,71 | 35,34 | 34,09 | 34,50 | -2,43% | 524.192,00 |
| 20.02.2024 | 34,67 | 35,53 | 34,10 | 35,36 | 0,83% | 393.903,00 |
| 16.02.2024 | 33,65 | 35,20 | 31,41 | 35,07 | 0,46% | 770.234,00 |
| 15.02.2024 | 34,06 | 35,09 | 34,06 | 34,91 | 2,95% | 228.136,00 |
| 14.02.2024 | 33,04 | 34,00 | 32,82 | 33,91 | 4,34% | 118.682,00 |
| 13.02.2024 | 32,75 | 33,84 | 32,26 | 32,50 | -4,41% | 203.355,00 |
| 12.02.2024 | 33,90 | 34,23 | 33,81 | 34,00 | 0,71% | 114.517,00 |
| 09.02.2024 | 33,52 | 33,95 | 33,24 | 33,76 | 1,72% | 236.213,00 |
| 08.02.2024 | 32,34 | 33,29 | 32,26 | 33,19 | 3,11% | 207.142,00 |
| 07.02.2024 | 32,09 | 32,57 | 31,81 | 32,19 | 0,34% | 435.656,00 |
| 06.02.2024 | 31,65 | 32,08 | 31,55 | 32,08 | 1,20% | 122.905,00 |
| 05.02.2024 | 31,99 | 32,07 | 31,40 | 31,70 | -1,25% | 108.341,00 |
| 02.02.2024 | 31,53 | 32,21 | 31,43 | 32,10 | 1,29% | 87.069,00 |
| 01.02.2024 | 31,26 | 31,69 | 31,06 | 31,69 | 1,73% | 105.522,00 |
| 31.01.2024 | 31,95 | 32,10 | 31,06 | 31,15 | -3,17% | 143.366,00 |
| 30.01.2024 | 32,49 | 32,61 | 31,95 | 32,17 | -1,74% | 84.149,00 |
| 29.01.2024 | 32,50 | 32,74 | 32,04 | 32,74 | 0,43% | 80.024,00 |
| 26.01.2024 | 32,25 | 32,71 | 31,76 | 32,60 | 0,46% | 143.150,00 |
| 25.01.2024 | 34,12 | 34,23 | 32,15 | 32,45 | -3,48% | 118.676,00 |
| 24.01.2024 | 33,80 | 34,01 | 33,45 | 33,62 | 1,17% | 151.217,00 |
| 23.01.2024 | 32,82 | 33,29 | 32,40 | 33,23 | 2,06% | 209.885,00 |
| 22.01.2024 | 32,03 | 33,38 | 31,88 | 32,56 | 2,84% | 242.871,00 |
| 19.01.2024 | 31,77 | 31,77 | 31,31 | 31,66 | 1,15% | 142.875,00 |
| 18.01.2024 | 29,87 | 31,36 | 29,42 | 31,30 | 6,50% | 179.058,00 |
| 17.01.2024 | 29,45 | 29,81 | 28,99 | 29,39 | -1,38% | 215.879,00 |
| 16.01.2024 | 29,99 | 30,21 | 29,76 | 29,80 | -1,32% | 292.203,00 |
| 12.01.2024 | 30,84 | 31,02 | 30,19 | 30,20 | -1,31% | 109.645,00 |
| 11.01.2024 | 30,93 | 31,14 | 30,41 | 30,60 | -1,26% | 164.177,00 |
| 10.01.2024 | 30,63 | 30,99 | 30,19 | 30,99 | 1,04% | 133.016,00 |
| 09.01.2024 | 30,04 | 30,89 | 29,93 | 30,67 | 0,66% | 167.045,00 |