40,900€
-7,31%
Echtzeit-Aktienkurs Pershing Square Inc
Bid:
Ask:
Aktienkurse zur Pershing Square Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 43,88 | 43,95 | 40,05 | 40,35 | -8,56% | - |
| 29.10.2026 | 43,68 | 44,48 | 42,80 | 44,13 | 2,38% | - |
| 28.10.2026 | 41,80 | 43,88 | 41,75 | 43,10 | 3,30% | - |
| 27.10.2026 | 40,75 | 41,98 | 40,55 | 41,73 | 0,48% | - |
| 26.10.2026 | 39,58 | 41,53 | 39,45 | 41,53 | 4,53% | - |
| 23.10.2026 | 39,95 | 41,35 | 39,65 | 39,73 | 1,86% | - |
| 22.10.2026 | 41,43 | 41,55 | 37,88 | 39,00 | -5,22% | - |
| 21.10.2026 | 40,78 | 41,98 | 40,65 | 41,15 | 0,86% | - |
| 20.10.2026 | 39,93 | 40,98 | 39,63 | 40,80 | 3,49% | - |
| 19.10.2026 | 39,78 | 40,53 | 38,55 | 39,43 | 0,25% | - |
| 16.10.2026 | 41,55 | 42,18 | 39,18 | 39,33 | -3,73% | - |
| 15.10.2026 | 40,63 | 42,15 | 39,88 | 40,85 | -2,16% | - |
| 14.10.2026 | 42,60 | 43,78 | 41,70 | 41,75 | -1,53% | - |
| 13.10.2026 | 48,68 | 48,93 | 41,78 | 42,40 | -11,67% | - |
| 12.10.2026 | 48,88 | 49,83 | 47,65 | 48,00 | -2,14% | - |
| 09.10.2026 | 48,40 | 49,13 | 46,48 | 49,05 | 0,41% | - |
| 08.10.2026 | 52,20 | 52,80 | 48,13 | 48,85 | -2,88% | - |
| 07.10.2026 | 53,15 | 53,40 | 49,75 | 50,30 | -5,81% | - |
| 06.10.2026 | 48,98 | 53,40 | 48,45 | 53,40 | 11,89% | - |
| 05.10.2026 | 47,10 | 48,23 | 46,58 | 47,73 | 3,19% | - |
| 02.10.2026 | 47,38 | 47,60 | 45,55 | 46,25 | -3,34% | - |
| 01.10.2026 | 49,53 | 50,48 | 47,28 | 47,85 | -4,59% | - |
| 30.09.2026 | 47,40 | 50,80 | 47,05 | 50,15 | 4,97% | 60,00 |
| 29.09.2026 | 52,10 | 52,70 | 47,40 | 47,78 | -7,95% | - |
| 28.09.2026 | 49,18 | 52,25 | 48,98 | 51,90 | 5,81% | - |
| 25.09.2026 | 46,03 | 49,35 | 45,73 | 49,05 | 5,94% | - |
| 24.09.2026 | 43,80 | 46,38 | 42,98 | 46,30 | 6,19% | - |
| 23.09.2026 | 45,10 | 45,25 | 42,38 | 43,60 | -2,41% | - |
| 22.09.2026 | 42,05 | 45,08 | 41,70 | 44,68 | 6,18% | - |
| 21.09.2026 | 43,05 | 44,05 | 40,70 | 42,08 | -2,49% | - |
| 18.09.2026 | 38,25 | 43,95 | 38,23 | 43,15 | 15,30% | - |
| 17.09.2026 | 35,98 | 37,68 | 34,63 | 37,43 | 6,09% | 100,00 |
| 16.09.2026 | 33,90 | 35,63 | 33,30 | 35,28 | 3,14% | - |
| 15.09.2026 | 34,58 | 34,83 | 32,58 | 34,20 | -1,16% | - |
| 14.09.2026 | 32,60 | 34,85 | 32,45 | 34,60 | 8,04% | - |
| 11.09.2026 | 31,83 | 32,05 | 31,80 | 32,03 | 1,83% | - |
| 10.09.2026 | 31,55 | 31,58 | 31,45 | 31,45 | -0,63% | - |
| 09.09.2026 | 35,68 | 35,85 | 30,95 | 31,65 | -13,52% | - |
| 08.09.2026 | 33,63 | 38,05 | 33,53 | 36,60 | 8,77% | - |
| 07.09.2026 | 33,53 | 33,73 | 33,43 | 33,65 | -0,30% | - |
| 04.09.2026 | 31,80 | 33,78 | 31,53 | 33,75 | 6,80% | - |
| 03.09.2026 | 31,53 | 32,48 | 31,08 | 31,60 | -1,33% | - |
| 02.09.2026 | 33,50 | 33,70 | 31,78 | 32,03 | -8,70% | - |
| 01.09.2026 | 37,05 | 38,10 | 34,75 | 35,08 | -2,91% | - |
| 31.08.2026 | 36,10 | 36,13 | 36,10 | 36,13 | -1,03% | - |
| 28.08.2026 | 36,20 | 37,38 | 35,93 | 36,50 | 0,48% | - |
| 27.08.2026 | 36,25 | 37,23 | 35,90 | 36,33 | -0,55% | - |
| 26.08.2026 | 36,63 | 36,70 | 35,60 | 36,53 | 0,76% | - |
| 25.08.2026 | 35,13 | 36,25 | 34,88 | 36,25 | 4,17% | - |
| 24.08.2026 | 34,28 | 35,68 | 34,03 | 34,80 | 2,13% | - |
| 21.08.2026 | 34,50 | 34,98 | 33,88 | 34,08 | 0,59% | - |
| 20.08.2026 | 34,10 | 34,55 | 33,58 | 33,88 | -0,15% | - |
| 19.08.2026 | 34,43 | 34,68 | 32,38 | 33,93 | -2,51% | - |
| 18.08.2026 | 33,95 | 35,75 | 33,90 | 34,80 | 3,03% | - |
| 17.08.2026 | 35,15 | 35,70 | 33,53 | 33,78 | -0,81% | - |
| 14.08.2026 | 35,83 | 37,35 | 33,10 | 34,05 | -5,42% | - |
| 13.08.2026 | 33,60 | 36,48 | 32,83 | 36,00 | 5,26% | - |
| 12.08.2026 | 34,18 | 34,20 | 33,83 | 34,20 | 0,44% | 100,00 |
| 11.08.2026 | 32,35 | 34,10 | 32,30 | 34,05 | 2,95% | - |
| 10.08.2026 | 32,75 | 33,25 | 32,60 | 33,08 | -0,82% | - |
| 07.08.2026 | 32,53 | 33,58 | 32,18 | 33,35 | 1,75% | - |
| 06.08.2026 | 31,45 | 33,10 | 30,83 | 32,78 | 6,76% | - |
| 05.08.2026 | 31,33 | 31,75 | 30,35 | 30,70 | -1,68% | 50,00 |
| 04.08.2026 | 30,53 | 31,40 | 30,30 | 31,23 | 3,14% | - |
| 03.08.2026 | 29,00 | 30,58 | 29,00 | 30,28 | 3,06% | - |
| 31.07.2026 | 29,28 | 29,63 | 28,73 | 29,38 | 0,95% | - |
| 30.07.2026 | 28,68 | 29,43 | 28,28 | 29,10 | 0,87% | - |
| 29.07.2026 | 29,68 | 29,78 | 28,83 | 28,85 | -2,86% | - |
| 28.07.2026 | 29,98 | 30,03 | 28,53 | 29,70 | -2,46% | 100,00 |
| 27.07.2026 | 30,03 | 30,85 | 29,65 | 30,45 | 0,74% | - |
| 24.07.2026 | 29,63 | 30,28 | 29,08 | 30,23 | 1,60% | - |
| 23.07.2026 | 30,80 | 30,85 | 29,40 | 29,75 | -2,30% | - |
| 22.07.2026 | 31,13 | 31,18 | 30,25 | 30,45 | 4,82% | - |
| 21.07.2026 | 29,05 | 29,05 | 29,03 | 29,05 | -2,60% | - |
| 20.07.2026 | 29,88 | 30,23 | 29,83 | 29,83 | -1,24% | - |
| 17.07.2026 | 30,13 | 30,38 | 29,25 | 30,20 | -1,39% | - |
| 16.07.2026 | 31,60 | 31,68 | 30,30 | 30,63 | -4,00% | - |
| 15.07.2026 | 30,95 | 32,35 | 30,63 | 31,90 | 1,03% | - |
| 14.07.2026 | 29,93 | 31,75 | 29,68 | 31,58 | 5,87% | - |
| 13.07.2026 | 30,50 | 30,60 | 28,83 | 29,83 | -2,85% | - |
| 10.07.2026 | 30,88 | 31,40 | 30,50 | 30,70 | 1,24% | 100,00 |
| 09.07.2026 | 29,55 | 30,43 | 29,25 | 30,33 | 5,48% | - |
| 08.07.2026 | 28,83 | 28,83 | 28,75 | 28,75 | -3,28% | - |
| 07.07.2026 | 30,93 | 31,03 | 29,10 | 29,73 | -4,42% | - |
| 06.07.2026 | 28,33 | 31,43 | 28,33 | 31,10 | 9,70% | - |
| 02.07.2026 | 28,95 | 29,48 | 28,13 | 28,35 | -2,91% | - |
| 01.07.2026 | 28,70 | 29,25 | 28,65 | 29,20 | 1,04% | - |
| 30.06.2026 | 29,15 | 29,35 | 27,93 | 28,90 | 4,62% | - |
| 29.06.2026 | 27,78 | 27,90 | 27,43 | 27,63 | 7,07% | - |
| 26.06.2026 | 25,95 | 26,50 | 25,65 | 25,80 | -12,54% | 50,00 |
| 24.06.2026 | 28,68 | 29,50 | 28,65 | 29,50 | 0,51% | - |
| 23.06.2026 | 29,10 | 29,58 | 28,38 | 29,35 | 0,26% | - |
| 22.06.2026 | 29,03 | 29,75 | 28,85 | 29,28 | 0,86% | 50,00 |
| 19.06.2026 | 29,05 | 29,08 | 28,98 | 29,03 | 0,26% | - |
| 18.06.2026 | 30,18 | 30,60 | 28,93 | 28,95 | -4,38% | - |
| 17.06.2026 | 29,48 | 30,48 | 28,83 | 30,28 | -0,49% | - |
| 16.06.2026 | 30,45 | 30,45 | 30,40 | 30,43 | -0,41% | - |
| 15.06.2026 | 29,18 | 30,63 | 28,75 | 30,55 | 4,71% | - |
| 12.06.2026 | 29,05 | 29,20 | 29,00 | 29,18 | 1,13% | - |
| 10.06.2026 | 28,83 | 29,03 | 28,43 | 28,85 | 0,35% | - |