41,300€
0,98%
Echtzeit-Aktienkurs Pursuit Attractions and Hospitality Inc
Bid:
Ask:
Aktienkurse zur Pursuit Attractions and Hospitality Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 41,10 | 41,10 | 40,90 | 40,90 | 0,00% | - |
| 08.09.2026 | 40,90 | 41,10 | 40,90 | 40,90 | -0,24% | - |
| 07.09.2026 | 41,10 | 41,10 | 40,90 | 41,00 | -0,73% | - |
| 04.09.2026 | 41,50 | 41,50 | 41,30 | 41,30 | -0,96% | - |
| 02.09.2026 | 40,80 | 41,80 | 40,70 | 41,70 | 1,46% | - |
| 01.09.2026 | 41,30 | 41,60 | 40,70 | 41,10 | -4,20% | - |
| 31.08.2026 | 42,90 | 43,10 | 42,70 | 42,90 | -0,23% | - |
| 28.08.2026 | 42,40 | 43,30 | 42,30 | 43,00 | 0,23% | - |
| 27.08.2026 | 42,90 | 43,00 | 42,90 | 42,90 | 2,39% | - |
| 26.08.2026 | 42,00 | 42,00 | 41,70 | 41,90 | -0,24% | - |
| 24.08.2026 | 41,70 | 42,80 | 41,70 | 42,00 | 1,69% | - |
| 21.08.2026 | 41,10 | 42,30 | 41,10 | 41,30 | 0,24% | - |
| 20.08.2026 | 41,50 | 41,50 | 41,10 | 41,20 | -1,20% | - |
| 19.08.2026 | 41,50 | 42,70 | 41,30 | 41,70 | 1,21% | - |
| 18.08.2026 | 41,30 | 41,90 | 41,10 | 41,20 | 0,73% | - |
| 17.08.2026 | 41,40 | 41,40 | 40,90 | 40,90 | 0,49% | - |
| 14.08.2026 | 40,90 | 40,90 | 40,50 | 40,70 | -0,97% | - |
| 13.08.2026 | 40,50 | 41,50 | 40,30 | 41,10 | 1,99% | - |
| 12.08.2026 | 39,90 | 40,80 | 39,90 | 40,30 | 2,03% | - |
| 11.08.2026 | 39,70 | 40,00 | 39,30 | 39,50 | 0,00% | - |
| 10.08.2026 | 39,50 | 39,70 | 38,90 | 39,50 | -0,25% | - |
| 07.08.2026 | 40,80 | 40,80 | 39,60 | 39,60 | -4,35% | 265,00 |
| 06.08.2026 | 43,50 | 45,70 | 41,00 | 41,40 | -6,97% | - |
| 05.08.2026 | 44,80 | 45,00 | 44,50 | 44,50 | 0,23% | - |
| 03.08.2026 | 44,10 | 44,40 | 44,00 | 44,40 | -0,45% | - |
| 31.07.2026 | 44,70 | 44,80 | 44,60 | 44,60 | -3,25% | - |
| 30.07.2026 | 46,10 | 46,20 | 46,00 | 46,10 | -2,33% | - |
| 29.07.2026 | 47,20 | 47,60 | 47,10 | 47,20 | 1,07% | - |
| 28.07.2026 | 46,70 | 46,80 | 46,60 | 46,70 | 0,43% | - |
| 27.07.2026 | 46,00 | 46,60 | 46,00 | 46,50 | 2,20% | - |
| 24.07.2026 | 45,30 | 45,60 | 45,20 | 45,50 | 0,89% | - |
| 23.07.2026 | 45,10 | 45,40 | 45,00 | 45,10 | -1,10% | - |
| 21.07.2026 | 45,60 | 46,20 | 45,10 | 45,60 | -2,15% | - |
| 20.07.2026 | 46,40 | 46,60 | 46,40 | 46,60 | 1,97% | - |
| 17.07.2026 | 46,20 | 46,90 | 45,30 | 45,70 | -2,97% | - |
| 16.07.2026 | 45,50 | 47,30 | 45,40 | 47,10 | 0,43% | - |
| 15.07.2026 | 45,30 | 47,00 | 45,20 | 46,90 | 2,40% | - |
| 14.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | 10,00 |
| 13.07.2026 | 47,10 | 47,20 | 47,00 | 47,20 | -0,84% | - |
| 10.07.2026 | 47,70 | 47,80 | 47,60 | 47,60 | 1,28% | - |
| 09.07.2026 | 47,00 | 47,00 | 46,80 | 47,00 | 2,17% | - |
| 08.07.2026 | 46,20 | 46,20 | 46,00 | 46,00 | -3,16% | 402,00 |
| 07.07.2026 | 47,50 | 47,50 | 47,40 | 47,50 | -1,45% | - |
| 03.07.2026 | 48,40 | 48,50 | 48,20 | 48,20 | -1,63% | - |
| 01.07.2026 | 49,00 | 49,10 | 48,80 | 49,00 | -0,81% | - |
| 30.06.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 2,49% | 152,00 |
| 29.06.2026 | 48,20 | 48,40 | 46,80 | 48,20 | 0,84% | - |
| 26.06.2026 | 47,60 | 48,80 | 47,20 | 47,80 | 1,49% | - |
| 25.06.2026 | 47,10 | 48,10 | 47,00 | 47,10 | 0,00% | - |
| 24.06.2026 | 45,90 | 47,40 | 45,80 | 47,10 | 6,32% | - |
| 23.06.2026 | 44,30 | 44,60 | 44,20 | 44,30 | -1,77% | - |
| 22.06.2026 | 44,60 | 45,20 | 44,20 | 45,10 | 1,81% | - |
| 19.06.2026 | 44,50 | 44,50 | 44,30 | 44,30 | 3,99% | - |
| 18.06.2026 | 42,40 | 42,90 | 42,40 | 42,60 | 0,71% | - |
| 17.06.2026 | 42,20 | 42,30 | 42,10 | 42,30 | 1,44% | - |
| 16.06.2026 | 42,00 | 42,20 | 41,70 | 41,70 | 0,97% | - |
| 12.06.2026 | 41,40 | 41,50 | 41,30 | 41,30 | 2,23% | - |
| 10.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 4,39% | 500,00 |
| 09.06.2026 | 38,70 | 38,70 | 38,60 | 38,70 | 1,57% | - |
| 08.06.2026 | 38,00 | 38,30 | 37,90 | 38,10 | 0,00% | - |
| 05.06.2026 | 38,10 | 38,20 | 38,00 | 38,10 | 1,06% | - |
| 04.06.2026 | 37,60 | 37,80 | 37,50 | 37,70 | 0,27% | - |
| 03.06.2026 | 38,10 | 38,30 | 37,30 | 37,60 | -0,53% | - |
| 02.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,82% | 263,00 |
| 01.06.2026 | 38,40 | 38,60 | 38,40 | 38,50 | -0,77% | - |
| 28.05.2026 | 38,80 | 38,90 | 38,70 | 38,80 | 1,57% | - |
| 27.05.2026 | 38,10 | 38,20 | 38,10 | 38,20 | 0,00% | - |
| 26.05.2026 | 38,60 | 38,60 | 38,20 | 38,20 | -0,26% | - |
| 25.05.2026 | 38,30 | 38,40 | 38,30 | 38,30 | -0,52% | - |
| 22.05.2026 | 38,50 | 38,50 | 38,30 | 38,50 | 1,85% | - |
| 21.05.2026 | 37,80 | 37,90 | 37,70 | 37,80 | 1,61% | - |
| 20.05.2026 | 37,10 | 37,20 | 36,90 | 37,20 | 0,27% | - |
| 19.05.2026 | 36,80 | 37,40 | 36,30 | 37,10 | 3,34% | - |
| 15.05.2026 | 36,20 | 36,70 | 35,80 | 35,90 | -2,18% | - |
| 14.05.2026 | 36,20 | 37,20 | 36,10 | 36,70 | 3,38% | - |
| 13.05.2026 | 35,60 | 35,70 | 35,50 | 35,50 | 0,57% | - |
| 12.05.2026 | 35,30 | 35,40 | 35,30 | 35,30 | -1,12% | - |
| 11.05.2026 | 36,00 | 36,20 | 35,30 | 35,70 | 2,00% | - |
| 08.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,58% | 171,00 |
| 07.05.2026 | 35,80 | 38,70 | 35,60 | 36,30 | 2,25% | - |
| 06.05.2026 | 35,70 | 36,30 | 35,50 | 35,50 | 2,60% | - |
| 05.05.2026 | 34,30 | 34,60 | 34,30 | 34,60 | -4,68% | - |
| 04.05.2026 | 36,00 | 36,30 | 36,00 | 36,30 | 3,71% | - |
| 30.04.2026 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | - |
| 29.04.2026 | 35,40 | 35,40 | 34,60 | 34,80 | -1,69% | - |
| 28.04.2026 | 35,30 | 35,40 | 34,90 | 35,40 | 0,57% | - |
| 27.04.2026 | 35,10 | 35,60 | 35,00 | 35,20 | 0,86% | - |
| 24.04.2026 | 34,80 | 35,20 | 34,70 | 34,90 | -0,85% | - |
| 23.04.2026 | 35,00 | 35,60 | 34,80 | 35,20 | 0,57% | - |
| 22.04.2026 | 35,40 | 35,60 | 34,90 | 35,00 | -0,28% | - |
| 21.04.2026 | 35,00 | 35,40 | 34,70 | 35,10 | -1,96% | - |
| 20.04.2026 | 35,00 | 35,80 | 35,00 | 35,80 | 0,28% | 2,00 |
| 17.04.2026 | 35,00 | 36,00 | 34,90 | 35,70 | 2,59% | - |
| 16.04.2026 | 35,00 | 35,20 | 34,80 | 34,80 | -0,57% | - |
| 15.04.2026 | 34,80 | 35,00 | 34,50 | 35,00 | -0,57% | - |
| 14.04.2026 | 34,40 | 35,20 | 34,40 | 35,20 | 0,86% | 129,00 |
| 13.04.2026 | 35,10 | 35,20 | 34,50 | 34,90 | -4,90% | - |
| 10.04.2026 | 36,30 | 36,70 | 36,30 | 36,70 | 2,23% | - |
| 09.04.2026 | 35,20 | 36,10 | 34,80 | 35,90 | 1,99% | - |
| 08.04.2026 | 34,60 | 36,00 | 34,60 | 35,20 | 3,53% | - |