45,330$
-7,77%
Echtzeit-Aktienkurs Pershing Square Inc
Bid:
Ask:
Aktienkurse zur Pershing Square Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 48,14 | 48,49 | 42,99 | 45,66 | -7,10% | 700.027,00 |
| 29.10.2026 | 47,72 | 49,72 | 47,21 | 49,15 | 1,13% | 221.870,00 |
| 28.10.2026 | 47,28 | 48,93 | 46,86 | 48,60 | 3,85% | 326.551,00 |
| 27.10.2026 | 45,66 | 46,87 | 45,06 | 46,80 | 2,74% | 205.981,00 |
| 26.10.2026 | 45,13 | 46,98 | 44,08 | 45,55 | 3,41% | 206.816,00 |
| 23.10.2026 | 45,14 | 46,39 | 43,56 | 44,05 | -2,20% | 282.146,00 |
| 22.10.2026 | 45,72 | 46,25 | 42,20 | 45,04 | -3,72% | 302.502,00 |
| 21.10.2026 | 46,06 | 47,14 | 45,71 | 46,78 | 2,25% | 147.038,00 |
| 20.10.2026 | 44,74 | 46,82 | 44,74 | 45,75 | 2,10% | 185.084,00 |
| 19.10.2026 | 45,59 | 46,00 | 43,76 | 44,81 | 0,74% | 261.189,00 |
| 16.10.2026 | 47,24 | 47,24 | 43,88 | 44,48 | -4,69% | 276.033,00 |
| 15.10.2026 | 44,89 | 47,22 | 44,73 | 46,67 | 2,39% | 302.733,00 |
| 14.10.2026 | 46,88 | 48,57 | 45,09 | 45,58 | -4,34% | 556.449,00 |
| 13.10.2026 | 50,73 | 51,50 | 46,69 | 47,65 | -12,12% | 405.251,00 |
| 12.10.2026 | 54,30 | 55,57 | 53,00 | 54,22 | -0,68% | 179.354,00 |
| 09.10.2026 | 52,98 | 54,98 | 51,67 | 54,59 | 0,28% | 163.686,00 |
| 08.10.2026 | 58,65 | 59,32 | 54,00 | 54,44 | -7,18% | 241.460,00 |
| 07.10.2026 | 59,13 | 60,25 | 55,50 | 58,65 | -1,84% | 546.133,00 |
| 06.10.2026 | 55,50 | 60,40 | 55,00 | 59,75 | 8,89% | 345.359,00 |
| 05.10.2026 | 52,76 | 55,00 | 51,59 | 54,87 | 4,00% | 178.467,00 |
| 02.10.2026 | 52,59 | 53,71 | 51,12 | 52,76 | -0,85% | 207.162,00 |
| 01.10.2026 | 56,88 | 56,88 | 52,80 | 53,21 | -4,88% | 215.798,00 |
| 30.09.2026 | 54,59 | 57,70 | 54,19 | 55,94 | 4,44% | 332.270,00 |
| 29.09.2026 | 58,85 | 59,00 | 52,93 | 53,56 | -9,48% | 333.768,00 |
| 28.09.2026 | 56,17 | 59,94 | 55,55 | 59,17 | 5,36% | 630.394,00 |
| 25.09.2026 | 52,96 | 56,94 | 52,15 | 56,16 | 7,42% | 346.747,00 |
| 24.09.2026 | 49,32 | 52,81 | 48,50 | 52,28 | 4,58% | 281.660,00 |
| 23.09.2026 | 50,68 | 51,88 | 48,25 | 49,99 | -2,71% | 331.615,00 |
| 22.09.2026 | 49,23 | 51,85 | 47,50 | 51,38 | 6,53% | 1.836.272,00 |
| 21.09.2026 | 50,61 | 50,90 | 46,53 | 48,23 | -3,21% | 2.069.963,00 |
| 18.09.2026 | 43,92 | 50,60 | 43,92 | 49,83 | 13,69% | 2.320.602,00 |
| 17.09.2026 | 41,50 | 43,83 | 39,83 | 43,83 | 6,88% | 1.558.373,00 |
| 16.09.2026 | 39,00 | 41,67 | 38,30 | 41,01 | 5,15% | 1.904.786,00 |
| 15.09.2026 | 39,47 | 40,38 | 37,61 | 39,00 | -2,43% | 448.520,00 |
| 14.09.2026 | 37,94 | 40,50 | 37,46 | 39,97 | 6,11% | 448.276,00 |
| 11.09.2026 | 36,90 | 38,10 | 36,90 | 37,67 | 2,36% | 264.754,00 |
| 10.09.2026 | 36,00 | 37,21 | 35,80 | 36,80 | 0,88% | 366.750,00 |
| 09.09.2026 | 41,12 | 41,47 | 35,93 | 36,48 | -12,08% | 689.527,00 |
| 08.09.2026 | 39,67 | 44,38 | 38,71 | 41,49 | 6,17% | 675.312,00 |
| 04.09.2026 | 36,08 | 39,48 | 36,08 | 39,08 | 5,59% | 170.691,00 |
| 03.09.2026 | 36,88 | 37,69 | 36,14 | 37,01 | 1,40% | 230.589,00 |
| 02.09.2026 | 38,70 | 39,41 | 35,72 | 36,50 | -5,24% | 385.553,00 |
| 01.09.2026 | 42,30 | 42,38 | 38,19 | 38,52 | -10,25% | 195.791,00 |
| 31.08.2026 | 42,01 | 43,36 | 41,17 | 42,92 | 1,78% | 164.899,00 |
| 28.08.2026 | 41,33 | 43,50 | 41,33 | 42,17 | 0,12% | 124.529,00 |
| 27.08.2026 | 42,11 | 43,48 | 41,75 | 42,12 | 0,02% | 140.896,00 |
| 26.08.2026 | 41,99 | 42,73 | 41,50 | 42,11 | -1,27% | 115.150,00 |
| 25.08.2026 | 40,92 | 42,91 | 40,71 | 42,65 | 4,15% | 265.244,00 |
| 24.08.2026 | 39,97 | 41,61 | 39,67 | 40,95 | 2,22% | 186.235,00 |
| 21.08.2026 | 40,64 | 41,06 | 39,00 | 40,06 | -0,42% | 188.785,00 |
| 20.08.2026 | 39,63 | 40,70 | 38,92 | 40,23 | 1,06% | 137.428,00 |
| 19.08.2026 | 39,11 | 40,35 | 37,58 | 39,81 | -0,25% | 170.736,00 |
| 18.08.2026 | 39,50 | 41,51 | 39,07 | 39,91 | 1,35% | 230.573,00 |
| 17.08.2026 | 40,69 | 41,75 | 38,44 | 39,38 | -3,55% | 269.892,00 |
| 14.08.2026 | 41,50 | 43,37 | 38,10 | 40,83 | -1,38% | 249.693,00 |
| 13.08.2026 | 37,16 | 42,18 | 37,11 | 41,40 | 6,70% | 220.149,00 |
| 12.08.2026 | 39,43 | 39,43 | 38,14 | 38,80 | -1,60% | 81.987,00 |
| 11.08.2026 | 37,33 | 39,65 | 37,33 | 39,43 | 5,63% | 137.102,00 |
| 10.08.2026 | 38,31 | 38,56 | 37,11 | 37,33 | -1,45% | 111.334,00 |
| 07.08.2026 | 38,80 | 38,91 | 37,46 | 37,88 | 0,72% | 129.700,00 |
| 06.08.2026 | 35,01 | 38,15 | 35,01 | 37,61 | 3,78% | 160.386,00 |
| 05.08.2026 | 35,99 | 36,50 | 35,03 | 36,24 | 0,69% | 107.610,00 |
| 04.08.2026 | 35,47 | 36,57 | 34,88 | 35,99 | 2,65% | 107.355,00 |
| 03.08.2026 | 33,73 | 35,30 | 33,06 | 35,06 | 5,35% | 101.274,00 |
| 31.07.2026 | 33,58 | 34,18 | 33,10 | 33,28 | -0,86% | 99.399,00 |
| 30.07.2026 | 33,93 | 34,86 | 32,55 | 33,57 | 2,07% | 187.658,00 |
| 29.07.2026 | 34,00 | 34,50 | 32,60 | 32,89 | -2,86% | 139.153,00 |
| 28.07.2026 | 33,93 | 34,25 | 32,25 | 33,86 | -0,65% | 128.538,00 |
| 27.07.2026 | 34,36 | 35,34 | 33,76 | 34,08 | 0,32% | 112.603,00 |
| 24.07.2026 | 33,66 | 35,00 | 32,73 | 33,97 | 0,68% | 111.990,00 |
| 23.07.2026 | 34,46 | 34,97 | 33,51 | 33,74 | -4,34% | 130.487,00 |
| 22.07.2026 | 35,79 | 35,79 | 34,68 | 35,27 | -0,82% | 59.319,00 |
| 21.07.2026 | 33,45 | 35,92 | 33,33 | 35,56 | 7,63% | 121.304,00 |
| 20.07.2026 | 33,54 | 35,25 | 32,62 | 33,04 | -3,53% | 178.515,00 |
| 17.07.2026 | 34,50 | 35,00 | 33,28 | 34,25 | -1,33% | 92.070,00 |
| 16.07.2026 | 35,64 | 35,64 | 34,26 | 34,71 | -4,14% | 100.202,00 |
| 15.07.2026 | 35,75 | 37,31 | 34,03 | 36,21 | 2,37% | 172.892,00 |
| 14.07.2026 | 33,85 | 36,41 | 33,54 | 35,37 | 3,60% | 166.878,00 |
| 13.07.2026 | 34,06 | 34,96 | 32,89 | 34,14 | -2,54% | 139.643,00 |
| 10.07.2026 | 35,84 | 35,89 | 34,35 | 35,03 | -0,82% | 89.864,00 |
| 09.07.2026 | 33,36 | 35,50 | 33,36 | 35,32 | 4,84% | 131.336,00 |
| 08.07.2026 | 33,31 | 34,32 | 32,78 | 33,69 | 2,18% | 136.499,00 |
| 07.07.2026 | 35,64 | 35,70 | 32,97 | 32,97 | -6,81% | 218.605,00 |
| 06.07.2026 | 32,99 | 36,00 | 32,88 | 35,38 | 9,13% | 446.292,00 |
| 02.07.2026 | 33,48 | 34,00 | 31,45 | 32,42 | -1,76% | 146.475,00 |
| 01.07.2026 | 33,01 | 34,26 | 32,80 | 33,00 | 0,43% | 202.943,00 |
| 30.06.2026 | 33,40 | 33,50 | 31,72 | 32,86 | -0,99% | 128.125,00 |
| 29.06.2026 | 31,99 | 33,21 | 31,01 | 33,19 | 5,23% | 245.262,00 |
| 26.06.2026 | 29,51 | 32,00 | 29,38 | 31,54 | 6,48% | 337.301,00 |
| 25.06.2026 | 31,17 | 31,49 | 29,50 | 29,62 | -4,14% | 361.612,00 |
| 24.06.2026 | 32,70 | 34,06 | 30,79 | 30,90 | -5,36% | 320.285,00 |
| 23.06.2026 | 32,40 | 33,70 | 32,39 | 32,65 | -2,19% | 175.615,00 |
| 22.06.2026 | 33,21 | 33,96 | 32,90 | 33,38 | 0,15% | 191.501,00 |
| 18.06.2026 | 35,00 | 35,20 | 33,03 | 33,33 | -3,61% | 223.963,00 |
| 17.06.2026 | 34,21 | 35,65 | 33,28 | 34,58 | 1,08% | 134.360,00 |
| 16.06.2026 | 35,77 | 36,18 | 34,18 | 34,21 | -2,65% | 272.776,00 |
| 15.06.2026 | 33,63 | 35,65 | 33,63 | 35,14 | 4,74% | 284.246,00 |
| 12.06.2026 | 33,80 | 34,50 | 33,29 | 33,55 | -0,06% | 197.848,00 |
| 11.06.2026 | 32,44 | 33,88 | 31,80 | 33,57 | 3,17% | 203.325,00 |
| 10.06.2026 | 33,15 | 33,65 | 32,42 | 32,54 | -2,40% | 221.097,00 |