Proto Labs, Inc. PRLB
NYSE · Vereinigte Staaten · Prozessindustrie
$94,85-0,61 (-0,64 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94,85 | -0,64 % | $96,15 | $97,39 | $94,85 | 277,40K |
| 2026-09-29 | $95,46 | -1,49 % | $98,00 | $98,50 | $95,11 | 219,90K |
| 2026-09-28 | $96,90 | +0,68 % | $95,73 | $97,80 | $95,21 | 297,60K |
| 2026-09-25 | $96,25 | +3,53 % | $92,97 | $96,92 | $92,39 | 256,00K |
| 2026-09-24 | $92,97 | +4,31 % | $88,42 | $95,99 | $88,42 | 469,60K |
| 2026-09-23 | $89,13 | -0,37 % | $89,39 | $89,98 | $87,55 | 176,40K |
| 2026-09-22 | $89,46 | +2,03 % | $88,19 | $90,15 | $88,07 | 183,60K |
| 2026-09-21 | $87,68 | -0,08 % | $89,36 | $90,04 | $86,60 | 262,70K |
| 2026-09-18 | $87,75 | +1,54 % | $86,99 | $87,79 | $84,30 | 466,30K |
| 2026-09-17 | $86,42 | +3,82 % | $85,37 | $86,88 | $83,84 | 334,40K |
| 2026-09-16 | $83,24 | +5,25 % | $80,20 | $85,00 | $79,92 | 360,60K |
| 2026-09-15 | $79,09 | +1,11 % | $78,83 | $79,31 | $77,88 | 228,70K |
| 2026-09-14 | $78,22 | -4,59 % | $79,12 | $80,26 | $78,14 | 176,10K |
| 2026-09-11 | $81,98 | +2,80 % | $81,38 | $82,00 | $80,92 | 102,60K |
| 2026-09-10 | $79,75 | -1,41 % | $80,00 | $80,66 | $78,67 | 187,90K |
| 2026-09-09 | $80,89 | -0,17 % | $80,38 | $81,52 | $80,34 | 106,50K |
| 2026-09-08 | $81,03 | -0,50 % | $81,86 | $82,55 | $80,73 | 141,60K |
| 2026-09-04 | $81,44 | +2,40 % | $79,91 | $81,91 | $79,84 | 155,40K |
| 2026-09-03 | $79,53 | +1,20 % | $79,08 | $79,69 | $77,05 | 144,90K |
| 2026-09-02 | $78,59 | +0,13 % | $78,50 | $80,31 | $78,42 | 180,40K |
| 2026-09-01 | $78,49 | -1,96 % | $78,59 | $79,60 | $77,92 | 140,20K |
| 2026-08-31 | $80,06 | +0,40 % | $79,76 | $80,27 | $78,83 | 171,10K |
| 2026-08-28 | $79,74 | -0,45 % | $80,30 | $81,29 | $78,61 | 174,50K |
| 2026-08-27 | $80,10 | +1,59 % | $78,04 | $80,66 | $78,04 | 172,50K |
| 2026-08-26 | $78,85 | +1,61 % | $77,35 | $78,85 | $77,19 | 144,40K |
| 2026-08-25 | $77,60 | +1,07 % | $78,46 | $78,62 | $76,55 | 139,70K |
| 2026-08-24 | $76,78 | -3,55 % | $79,72 | $80,19 | $76,40 | 182,90K |
| 2026-08-21 | $79,61 | +1,04 % | $79,68 | $79,68 | $77,78 | 168,20K |
| 2026-08-20 | $78,79 | -4,01 % | $81,15 | $81,15 | $78,05 | 177,80K |
| 2026-08-19 | $82,08 | -3,30 % | $85,68 | $85,83 | $81,30 | 238,60K |
| 2026-08-18 | $84,88 | -6,58 % | $89,55 | $89,55 | $84,70 | 196,20K |
| 2026-08-17 | $90,86 | -1,10 % | $92,09 | $92,29 | $89,73 | 157,50K |
| 2026-08-14 | $91,87 | -0,49 % | $92,01 | $93,00 | $90,55 | 140,60K |
| 2026-08-13 | $92,32 | +1,67 % | $91,23 | $92,78 | $89,63 | 184,50K |
| 2026-08-12 | $90,80 | +0,39 % | $92,00 | $92,17 | $90,22 | 182,40K |
| 2026-08-11 | $90,45 | +0,88 % | $90,00 | $91,54 | $90,00 | 154,20K |
| 2026-08-10 | $89,66 | +0,84 % | $88,94 | $89,92 | $88,66 | 175,20K |
| 2026-08-07 | $88,91 | +1,14 % | $87,94 | $89,37 | $87,94 | 153,70K |
| 2026-08-06 | $87,91 | -2,66 % | $90,02 | $91,98 | $87,37 | 180,00K |
| 2026-08-05 | $90,31 | +2,16 % | $87,46 | $90,56 | $86,25 | 296,90K |
| 2026-08-04 | $88,40 | +10,16 % | $82,20 | $89,17 | $81,83 | 424,50K |
| 2026-08-03 | $80,25 | +6,93 % | $77,30 | $81,22 | $75,79 | 299,20K |
| 2026-07-31 | $75,05 | -0,12 % | $80,00 | $83,00 | $73,47 | 286,60K |
| 2026-07-30 | $75,14 | +5,31 % | $72,77 | $75,72 | $72,77 | 134,40K |
| 2026-07-29 | $71,35 | -4,71 % | $74,40 | $74,83 | $71,29 | 235,80K |
| 2026-07-28 | $74,88 | -3,55 % | $76,87 | $77,75 | $74,79 | 179,20K |
| 2026-07-27 | $77,64 | -0,77 % | $78,75 | $79,45 | $76,80 | 140,50K |
| 2026-07-24 | $78,24 | -0,48 % | $78,72 | $79,97 | $77,87 | 106,60K |
| 2026-07-23 | $78,62 | -1,39 % | $78,47 | $80,36 | $77,96 | 135,60K |
| 2026-07-22 | $79,73 | -1,39 % | $79,74 | $81,70 | $79,00 | 129,50K |
| 2026-07-21 | $80,85 | +4,85 % | $78,57 | $80,93 | $78,00 | 125,90K |
| 2026-07-20 | $77,11 | -0,66 % | $78,52 | $79,15 | $77,08 | 124,00K |
| 2026-07-17 | $77,62 | +0,34 % | $75,03 | $78,56 | $74,28 | 192,80K |
| 2026-07-16 | $77,36 | +0,26 % | $76,18 | $78,81 | $75,98 | 180,40K |
| 2026-07-15 | $77,16 | +0,23 % | $77,21 | $77,88 | $75,50 | 210,20K |
| 2026-07-14 | $76,98 | +3,02 % | $75,90 | $77,09 | $74,80 | 210,30K |
| 2026-07-13 | $74,72 | +0,43 % | $73,65 | $75,02 | $73,45 | 186,30K |
| 2026-07-10 | $74,40 | -1,04 % | $75,12 | $76,19 | $73,88 | 165,00K |
| 2026-07-09 | $75,18 | +3,04 % | $74,32 | $76,06 | $73,00 | 387,30K |
| 2026-07-08 | $72,96 | -1,88 % | $73,34 | $74,29 | $71,01 | 330,20K |
| 2026-07-07 | $74,36 | -3,60 % | $77,04 | $77,04 | $73,47 | 295,30K |
| 2026-07-06 | $77,14 | +0,97 % | $76,74 | $77,16 | $75,92 | 302,30K |
| 2026-07-02 | $76,40 | -2,97 % | $78,95 | $79,17 | $75,38 | 191,70K |
| 2026-07-01 | $78,74 | -3,40 % | $80,62 | $81,26 | $78,39 | 172,60K |
| 2026-06-30 | $81,51 | +2,16 % | $79,95 | $82,19 | $79,95 | 214,10K |
| 2026-06-29 | $79,79 | -1,12 % | $79,88 | $81,30 | $79,43 | 195,90K |
| 2026-06-26 | $80,69 | -0,65 % | $80,56 | $80,79 | $78,63 | 809,70K |
| 2026-06-25 | $81,22 | +1,74 % | $80,86 | $82,37 | $80,42 | 190,10K |
| 2026-06-24 | $79,83 | +0,03 % | $79,84 | $81,44 | $78,31 | 220,90K |
| 2026-06-23 | $79,81 | -2,29 % | $79,87 | $81,00 | $79,23 | 205,90K |
| 2026-06-22 | $81,68 | +0,76 % | $81,50 | $82,15 | $80,53 | 214,20K |
| 2026-06-18 | $81,06 | +1,87 % | $81,29 | $82,09 | $79,60 | 455,90K |
| 2026-06-17 | $79,57 | +1,05 % | $79,18 | $80,49 | $77,58 | 354,40K |
| 2026-06-16 | $78,74 | +0,27 % | $79,32 | $83,15 | $78,66 | 212,30K |
| 2026-06-15 | $78,53 | -0,52 % | $80,51 | $81,29 | $78,33 | 185,70K |
| 2026-06-12 | $78,94 | +1,26 % | $78,20 | $79,48 | $77,11 | 179,10K |
| 2026-06-11 | $77,96 | +5,67 % | $75,09 | $78,00 | $73,19 | 233,10K |
| 2026-06-10 | $73,78 | -2,25 % | $75,00 | $76,42 | $73,77 | 254,80K |
| 2026-06-09 | $75,48 | -0,87 % | $77,16 | $78,68 | $72,90 | 217,20K |
| 2026-06-08 | $76,14 | +4,82 % | $73,65 | $76,36 | $73,49 | 284,50K |
| 2026-06-05 | $72,64 | -2,89 % | $73,96 | $75,47 | $72,17 | 191,60K |
| 2026-06-04 | $74,80 | +0,17 % | $74,67 | $75,50 | $73,69 | 157,10K |
| 2026-06-03 | $74,67 | -4,58 % | $77,90 | $78,52 | $74,00 | 245,10K |
| 2026-06-02 | $78,25 | +3,18 % | $76,14 | $78,41 | $76,14 | 179,50K |
| 2026-06-01 | $75,84 | +0,11 % | $74,68 | $76,30 | $73,81 | 182,60K |
| 2026-05-29 | $75,76 | +1,38 % | $74,99 | $76,40 | $74,73 | 227,30K |
| 2026-05-28 | $74,73 | +0,46 % | $72,63 | $75,57 | $72,33 | 217,40K |
| 2026-05-27 | $74,39 | +0,61 % | $74,41 | $74,75 | $73,54 | 128,00K |
| 2026-05-26 | $73,94 | +3,62 % | $71,93 | $74,98 | $71,93 | 208,30K |
| 2026-05-22 | $71,36 | +2,31 % | $70,23 | $71,83 | $70,23 | 208,30K |