Deutsche Märkte schließen in 8 Stunden 9 Minuten

Protect Pharmaceutical Corporation (PRTT)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,6500-0,0100 (-0,38%)
Börsenschluss: 02:28PM EDT
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20242,62002,70002,62002,65002,65009.000
08. Mai 20242,64002,68902,64002,66002,66003.900
07. Mai 20242,66002,66002,65002,65002,65001.100
06. Mai 20242,85002,85002,65002,75502,755030.200
03. Mai 20242,74002,80002,47002,75002,750019.600
02. Mai 20242,80002,85002,73002,73002,730015.500
01. Mai 20242,79002,80002,67002,80002,80006.200
30. Apr. 20242,90002,91502,62002,70002,70005.200
29. Apr. 20242,77002,94002,77002,81002,81005.800
26. Apr. 20242,78002,94002,74002,90002,90006.600
25. Apr. 20242,74002,96002,67502,81002,810011.800
24. Apr. 20242,90002,95002,65002,72002,720011.500
23. Apr. 20242,88002,92002,72002,89002,890012.800
22. Apr. 20242,80002,87502,70002,70002,70006.100
19. Apr. 20242,70002,92002,70002,86002,860027.300
18. Apr. 20242,71002,83002,70002,77002,770010.100
17. Apr. 20242,71002,71002,47002,64002,640037.200
16. Apr. 20242,50002,70002,50002,70002,700014.600
15. Apr. 20242,63002,63002,55002,58002,580012.000
12. Apr. 20242,62002,62002,48002,50002,50001.900
11. Apr. 20242,50002,65002,48002,63802,63809.600
10. Apr. 20242,55002,65002,41002,65002,650011.800
09. Apr. 20242,45502,65002,39502,58302,583021.700
08. Apr. 20242,45002,65002,45002,52002,52002.700
05. Apr. 20242,51702,51702,45002,45002,45006.100
04. Apr. 20242,52002,71002,42002,61002,610013.800
03. Apr. 20242,45002,71002,45002,60002,60004.300
02. Apr. 20242,41002,71002,41002,56502,56508.200
01. Apr. 20242,58002,65002,45002,55002,550019.300
28. März 20242,40002,69002,40002,61002,61006.800
27. März 20242,40002,44002,25002,42002,42003.900
26. März 20242,66002,66002,30002,30002,30007.100
25. März 20242,36002,60002,36002,60002,60003.700
22. März 20242,55002,55002,35002,35002,35004.500
21. März 20242,28002,59002,03002,50002,500012.300
20. März 20242,28002,28002,07002,17502,175010.200
19. März 20242,31302,31302,22002,22002,220016.300
18. März 20242,45002,71002,26002,29102,291014.700
15. März 20242,52002,58502,35002,45002,45009.900
14. März 20242,45102,52002,33002,47002,47007.500
13. März 20242,43002,54002,43002,45402,45407.200
12. März 20242,60002,66002,48002,60002,60004.400
11. März 20242,72002,73002,45002,56002,560011.100
08. März 20242,72002,74002,72002,72002,720031.400
07. März 20242,58002,74002,56002,64002,640011.800
06. März 20242,73002,74002,56002,67002,67007.100
05. März 20242,69002,71002,62002,68002,68004.700
04. März 20242,61002,70002,58002,61002,610025.900
01. März 20242,56602,61002,56002,61002,61008.000
29. Feb. 20242,65002,69102,56002,56002,560017.000
28. Feb. 20242,47002,57002,46002,57002,570013.700
27. Feb. 20242,46002,53002,46002,50902,509015.800
26. Feb. 20242,47002,70002,46002,46002,460025.600
23. Feb. 20242,48002,55002,46002,54002,540015.700
22. Feb. 20242,45002,47002,45002,46002,46003.000
21. Feb. 20242,49002,51102,46002,46002,46004.600
20. Feb. 20242,35002,65002,35002,41002,41006.100
16. Feb. 20242,60002,74002,35002,50002,500020.900
15. Feb. 20242,15002,78002,15002,41002,410031.100
14. Feb. 20242,35002,35002,22002,25002,25009.300
13. Feb. 20242,27002,42002,27002,35002,35002.000
12. Feb. 20242,53002,74002,27002,42002,420019.100
09. Feb. 20242,50002,63002,25002,55002,550022.600
08. Feb. 20242,45002,52002,31002,51002,510012.100
07. Feb. 20242,84002,89002,07002,66002,660065.300
06. Feb. 20242,89002,98002,80002,95002,950018.900
05. Feb. 20242,75002,95002,65002,81202,812017.200
02. Feb. 20242,83002,91002,70002,88002,88004.200
01. Feb. 20242,76002,90002,51002,78002,780028.700
31. Jan. 20242,75002,90002,73002,79502,795010.900
30. Jan. 20242,81002,91002,70002,85002,850014.600
29. Jan. 20243,04503,08002,71002,90002,900023.100
26. Jan. 20242,65003,10002,45003,07003,0700120.900
25. Jan. 20242,60002,69002,45002,69002,69003.700
24. Jan. 20242,55002,79002,45002,75002,75006.800
23. Jan. 20242,79002,79002,55002,63002,630011.200
22. Jan. 20242,91002,91002,21002,62502,625037.200
19. Jan. 20242,85003,00002,58802,98502,985035.300
18. Jan. 20242,87002,89002,73002,82502,825045.400
17. Jan. 20242,88002,89002,68002,88002,880015.600
16. Jan. 20242,47002,98002,47002,88002,880039.800
12. Jan. 20242,55002,80002,47002,50002,500013.400
11. Jan. 20242,60002,85002,40502,85002,850025.600
10. Jan. 20242,79002,79002,55002,55002,550010.800
09. Jan. 20242,66002,80002,57502,74002,740017.200
08. Jan. 20242,81002,85002,51002,68002,680032.000
05. Jan. 20242,56002,91002,56002,90002,900016.000
04. Jan. 20242,70002,81002,62002,81002,810010.700
03. Jan. 20242,89002,90002,60002,84002,840032.800
02. Jan. 20242,58002,89002,45002,89002,890024.900
29. Dez. 20232,84002,84002,44002,59002,590033.300
28. Dez. 20232,64002,84002,63002,80002,800058.400
27. Dez. 20232,39002,66002,39002,55002,550066.000
26. Dez. 20232,40002,49002,30002,43502,435020.700
22. Dez. 20232,17002,44002,17002,43002,43008.700
21. Dez. 20232,24202,30002,08002,09302,093021.100
20. Dez. 20232,31002,38002,21002,27002,270019.900
19. Dez. 20232,40002,40002,25002,33802,338023.200
18. Dez. 20232,40002,49002,32002,35002,350046.800
15. Dez. 20232,35002,61002,24902,42002,4200112.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...