PDF Solutions, Inc. PDFS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$52,17+1,12 (+2,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51,57 | +1,02 % | $51,41 | $51,57 | $50,71 | 28,13K |
| 2026-09-30 | $51,05 | +2,57 % | $50,53 | $51,62 | $50,13 | 1,07M |
| 2026-09-29 | $49,77 | +0,04 % | $50,15 | $50,75 | $48,33 | 542,30K |
| 2026-09-28 | $49,75 | +0,40 % | $49,02 | $50,43 | $48,25 | 525,70K |
| 2026-09-25 | $49,55 | +3,49 % | $49,08 | $50,26 | $48,59 | 403,50K |
| 2026-09-24 | $47,88 | -1,14 % | $47,71 | $48,02 | $46,57 | 451,30K |
| 2026-09-23 | $48,43 | -0,02 % | $48,36 | $48,49 | $46,54 | 440,60K |
| 2026-09-22 | $48,44 | +3,70 % | $46,70 | $48,54 | $46,65 | 529,50K |
| 2026-09-21 | $46,71 | +5,49 % | $45,40 | $47,11 | $45,10 | 515,50K |
| 2026-09-18 | $44,28 | +1,26 % | $44,29 | $44,75 | $43,55 | 1,32M |
| 2026-09-17 | $43,73 | +4,19 % | $43,21 | $45,28 | $42,76 | 566,70K |
| 2026-09-16 | $41,97 | +1,33 % | $42,24 | $43,18 | $41,59 | 431,40K |
| 2026-09-15 | $41,42 | -3,25 % | $43,45 | $43,45 | $41,12 | 846,90K |
| 2026-09-14 | $42,81 | -10,38 % | $43,94 | $45,61 | $42,43 | 675,50K |
| 2026-09-11 | $47,77 | +1,29 % | $48,08 | $48,99 | $47,20 | 547,10K |
| 2026-09-10 | $47,16 | +0,02 % | $45,73 | $48,58 | $45,40 | 658,50K |
| 2026-09-09 | $47,15 | -1,44 % | $47,89 | $48,85 | $46,85 | 518,20K |
| 2026-09-08 | $47,84 | +4,80 % | $47,35 | $49,32 | $46,81 | 515,80K |
| 2026-09-04 | $45,65 | +5,04 % | $44,35 | $45,88 | $44,35 | 470,30K |
| 2026-09-03 | $43,46 | +3,35 % | $41,64 | $43,51 | $40,26 | 628,40K |
| 2026-09-02 | $42,05 | +0,62 % | $41,83 | $42,42 | $41,10 | 370,00K |
| 2026-09-01 | $41,79 | -6,05 % | $43,46 | $43,73 | $41,46 | 558,90K |
| 2026-08-31 | $44,48 | -0,74 % | $44,88 | $45,76 | $44,11 | 989,80K |
| 2026-08-28 | $44,81 | -2,90 % | $45,79 | $46,17 | $43,90 | 1,36M |
| 2026-08-27 | $46,15 | +2,72 % | $46,19 | $46,58 | $44,81 | 690,00K |
| 2026-08-26 | $44,93 | +1,47 % | $44,30 | $45,03 | $43,44 | 861,50K |
| 2026-08-25 | $44,28 | +0,50 % | $45,33 | $45,40 | $43,73 | 442,70K |
| 2026-08-24 | $44,06 | -3,48 % | $44,48 | $44,75 | $43,00 | 425,70K |
| 2026-08-21 | $45,65 | +1,87 % | $44,85 | $46,06 | $43,57 | 953,60K |
| 2026-08-20 | $44,81 | -0,91 % | $44,97 | $45,75 | $43,15 | 490,40K |
| 2026-08-19 | $45,22 | -5,65 % | $48,01 | $48,01 | $44,61 | 343,20K |
| 2026-08-18 | $47,93 | -9,22 % | $50,92 | $51,78 | $46,60 | 725,10K |
| 2026-08-17 | $52,80 | +3,73 % | $51,66 | $53,43 | $51,66 | 495,40K |
| 2026-08-14 | $50,90 | +1,09 % | $49,92 | $51,16 | $49,67 | 312,00K |
| 2026-08-13 | $50,35 | -2,74 % | $51,22 | $51,69 | $49,67 | 426,20K |
| 2026-08-12 | $51,77 | +5,33 % | $51,73 | $52,47 | $50,44 | 619,20K |
| 2026-08-11 | $49,15 | +3,19 % | $50,18 | $51,11 | $48,71 | 541,80K |
| 2026-08-10 | $47,63 | -3,68 % | $50,54 | $51,08 | $47,47 | 520,90K |
| 2026-08-07 | $49,45 | +7,73 % | $46,98 | $51,44 | $46,76 | 461,90K |
| 2026-08-06 | $45,90 | -7,20 % | $48,72 | $50,76 | $45,65 | 824,90K |
| 2026-08-05 | $49,46 | -3,34 % | $50,32 | $51,54 | $49,08 | 332,10K |
| 2026-08-04 | $51,17 | +6,60 % | $49,86 | $52,08 | $49,63 | 636,90K |
| 2026-08-03 | $48,00 | +4,14 % | $44,61 | $48,49 | $44,28 | 355,70K |
| 2026-07-31 | $46,09 | -0,13 % | $48,27 | $49,08 | $45,81 | 693,50K |
| 2026-07-30 | $46,15 | +12,10 % | $44,25 | $46,32 | $43,67 | 583,50K |
| 2026-07-29 | $41,17 | -7,67 % | $43,97 | $45,38 | $40,99 | 611,00K |
| 2026-07-28 | $44,59 | -6,56 % | $44,79 | $45,38 | $42,32 | 729,90K |
| 2026-07-27 | $47,72 | -6,39 % | $51,84 | $51,90 | $46,20 | 718,30K |
| 2026-07-24 | $50,98 | -2,62 % | $52,35 | $53,26 | $50,11 | 378,30K |
| 2026-07-23 | $52,35 | -2,00 % | $52,44 | $54,58 | $51,77 | 331,70K |
| 2026-07-22 | $53,42 | -2,02 % | $52,80 | $54,88 | $52,80 | 451,60K |
| 2026-07-21 | $54,52 | +11,54 % | $51,77 | $54,67 | $50,48 | 439,40K |
| 2026-07-20 | $48,88 | -4,42 % | $51,91 | $52,40 | $48,61 | 461,80K |
| 2026-07-17 | $51,14 | -1,52 % | $48,94 | $52,16 | $48,39 | 327,70K |
| 2026-07-16 | $51,93 | -2,81 % | $51,63 | $53,53 | $50,57 | 518,00K |
| 2026-07-15 | $53,43 | -1,46 % | $55,12 | $55,13 | $50,15 | 438,00K |
| 2026-07-14 | $54,22 | +2,71 % | $54,61 | $55,01 | $53,21 | 277,50K |
| 2026-07-13 | $52,79 | -4,92 % | $53,37 | $54,35 | $52,23 | 396,70K |
| 2026-07-10 | $55,52 | -0,73 % | $54,74 | $56,19 | $54,28 | 272,60K |
| 2026-07-09 | $55,93 | +6,70 % | $56,09 | $57,20 | $55,39 | 627,90K |
| 2026-07-08 | $52,42 | +1,53 % | $51,55 | $53,76 | $51,38 | 755,10K |
| 2026-07-07 | $51,63 | -9,02 % | $53,81 | $53,94 | $49,92 | 938,00K |
| 2026-07-06 | $56,75 | -4,11 % | $59,27 | $60,88 | $56,06 | 835,50K |
| 2026-07-02 | $59,18 | -11,51 % | $66,64 | $66,64 | $56,96 | 1,37M |
| 2026-07-01 | $66,88 | -5,52 % | $68,40 | $69,28 | $65,99 | 811,10K |
| 2026-06-30 | $70,79 | +7,39 % | $66,24 | $71,69 | $66,20 | 1,16M |
| 2026-06-29 | $65,92 | +4,62 % | $63,02 | $66,59 | $60,81 | 672,50K |
| 2026-06-26 | $63,01 | -8,24 % | $65,72 | $66,36 | $61,65 | 1,60M |
| 2026-06-25 | $68,67 | +8,04 % | $66,18 | $68,76 | $64,83 | 894,50K |
| 2026-06-24 | $63,56 | +4,99 % | $61,31 | $63,64 | $60,16 | 884,00K |
| 2026-06-23 | $60,54 | -6,79 % | $60,21 | $63,00 | $59,76 | 502,60K |
| 2026-06-22 | $64,95 | -0,63 % | $66,52 | $68,16 | $63,78 | 497,00K |
| 2026-06-18 | $65,36 | +7,02 % | $63,93 | $66,25 | $63,52 | 1,07M |
| 2026-06-17 | $61,07 | -0,70 % | $63,18 | $63,64 | $60,80 | 575,80K |
| 2026-06-16 | $61,50 | -5,52 % | $65,09 | $66,13 | $61,32 | 566,30K |
| 2026-06-15 | $65,09 | +1,48 % | $66,95 | $66,98 | $64,44 | 719,70K |
| 2026-06-12 | $64,14 | +0,45 % | $63,71 | $65,50 | $62,92 | 529,00K |
| 2026-06-11 | $63,85 | +10,85 % | $60,00 | $64,28 | $59,06 | 1,03M |
| 2026-06-10 | $57,60 | -1,94 % | $57,74 | $60,22 | $56,71 | 947,10K |
| 2026-06-09 | $58,74 | +4,33 % | $57,92 | $60,87 | $54,78 | 1,50M |
| 2026-06-08 | $56,30 | +9,43 % | $53,50 | $56,54 | $52,32 | 998,20K |
| 2026-06-05 | $51,45 | -8,76 % | $54,25 | $54,71 | $50,97 | 610,90K |
| 2026-06-04 | $56,39 | +2,27 % | $52,95 | $58,14 | $52,60 | 700,40K |
| 2026-06-03 | $55,14 | -0,61 % | $55,57 | $56,24 | $53,75 | 643,70K |
| 2026-06-02 | $55,48 | +8,19 % | $51,50 | $56,95 | $51,50 | 1,11M |
| 2026-06-01 | $51,28 | +5,02 % | $48,10 | $52,35 | $47,76 | 825,90K |
| 2026-05-29 | $48,83 | -0,20 % | $49,39 | $49,60 | $47,90 | 670,10K |
| 2026-05-28 | $48,93 | +2,79 % | $47,43 | $49,21 | $45,36 | 832,80K |
| 2026-05-27 | $47,60 | -2,76 % | $49,89 | $49,89 | $46,86 | 641,00K |
| 2026-05-26 | $48,95 | +6,21 % | $47,83 | $49,08 | $46,61 | 696,70K |