48,150€
0,52%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 48,10 | 48,60 | 48,10 | 48,60 | 1,46% | 321,00 |
| 17.05.2024 | 48,75 | 48,85 | 47,90 | 47,90 | -1,34% | 325,00 |
| 16.05.2024 | 47,65 | 48,65 | 46,90 | 48,55 | 2,21% | 247,00 |
| 15.05.2024 | 48,65 | 48,65 | 47,50 | 47,50 | -1,45% | 1.721,00 |
| 14.05.2024 | 48,95 | 49,30 | 48,20 | 48,20 | -1,53% | 665,00 |
| 13.05.2024 | 48,65 | 49,35 | 48,40 | 48,95 | -0,91% | 1.423,00 |
| 10.05.2024 | 49,60 | 49,60 | 49,30 | 49,40 | 0,92% | 1.166,00 |
| 09.05.2024 | 48,65 | 48,95 | 48,20 | 48,95 | -0,10% | 621,00 |
| 08.05.2024 | 48,55 | 49,10 | 48,30 | 49,00 | 0,82% | 688,00 |
| 07.05.2024 | 47,85 | 49,20 | 47,85 | 48,60 | 1,14% | 2.514,00 |
| 06.05.2024 | 48,55 | 48,90 | 47,80 | 48,05 | -1,03% | 563,00 |
| 03.05.2024 | 47,10 | 48,55 | 47,10 | 48,55 | 3,74% | 389,00 |
| 02.05.2024 | 46,80 | 47,60 | 46,65 | 46,80 | -0,11% | 371,00 |
| 30.04.2024 | 46,95 | 46,95 | 46,30 | 46,85 | 0,11% | 735,00 |
| 29.04.2024 | 46,25 | 46,80 | 46,15 | 46,80 | 1,96% | 145,00 |
| 26.04.2024 | 45,45 | 46,75 | 45,45 | 45,90 | 0,99% | 904,00 |
| 25.04.2024 | 46,45 | 46,90 | 44,85 | 45,45 | -2,57% | 559,00 |
| 24.04.2024 | 47,90 | 47,90 | 46,65 | 46,65 | -1,48% | 4.759,00 |
| 23.04.2024 | 47,25 | 47,45 | 46,75 | 47,35 | 2,49% | 820,00 |
| 22.04.2024 | 45,50 | 46,80 | 45,05 | 46,20 | 1,76% | 1.443,00 |
| 19.04.2024 | 45,00 | 45,40 | 44,55 | 45,40 | -0,77% | 491,00 |
| 18.04.2024 | 45,70 | 45,75 | 45,05 | 45,75 | 1,67% | 1.384,00 |
| 17.04.2024 | 45,60 | 45,95 | 45,00 | 45,00 | -1,96% | 377,00 |
| 16.04.2024 | 45,10 | 46,00 | 45,10 | 45,90 | -3,87% | 487,00 |
| 15.04.2024 | 47,90 | 48,30 | 47,65 | 47,75 | -0,10% | 454,00 |
| 12.04.2024 | 47,60 | 47,80 | 47,60 | 47,80 | 2,03% | 125,00 |
| 11.04.2024 | 47,45 | 47,45 | 46,85 | 46,85 | -1,99% | 283,00 |
| 10.04.2024 | 47,20 | 47,93 | 47,18 | 47,80 | 1,49% | - |
| 09.04.2024 | 47,75 | 47,75 | 46,55 | 47,10 | -1,57% | 1.690,00 |
| 08.04.2024 | 47,45 | 48,10 | 46,75 | 47,85 | 1,38% | 219,00 |
| 05.04.2024 | 47,10 | 47,20 | 45,60 | 47,20 | 0,96% | 71,00 |
| 04.04.2024 | 47,25 | 47,80 | 46,75 | 46,75 | -0,95% | 432,00 |
| 03.04.2024 | 46,70 | 47,65 | 46,70 | 47,20 | -0,63% | 292,00 |
| 02.04.2024 | 48,60 | 48,60 | 47,40 | 47,50 | -0,63% | 178,00 |
| 28.03.2024 | 47,40 | 48,60 | 47,40 | 47,80 | -2,15% | 442,00 |
| 27.03.2024 | 48,10 | 48,85 | 48,10 | 48,85 | 0,00% | 1.480,00 |
| 26.03.2024 | 48,95 | 48,95 | 48,15 | 48,85 | 0,72% | 626,00 |
| 25.03.2024 | 48,90 | 49,35 | 48,50 | 48,50 | -0,21% | 704,00 |
| 22.03.2024 | 48,25 | 48,80 | 48,00 | 48,60 | 1,25% | 414,00 |
| 21.03.2024 | 46,25 | 48,45 | 46,25 | 48,00 | 3,00% | 1.785,00 |
| 20.03.2024 | 46,55 | 46,65 | 46,55 | 46,60 | 0,65% | 1.639,00 |
| 19.03.2024 | 46,30 | 46,85 | 46,20 | 46,30 | -0,22% | 938,00 |
| 18.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,22% | 600,00 |
| 15.03.2024 | 47,00 | 47,00 | 46,30 | 46,30 | 1,54% | 1.447,00 |
| 14.03.2024 | 46,10 | 46,60 | 45,60 | 45,60 | -1,83% | 659,00 |
| 13.03.2024 | 46,70 | 46,70 | 46,45 | 46,45 | -0,32% | 49,00 |
| 12.03.2024 | 46,55 | 46,60 | 46,20 | 46,60 | 2,42% | 441,00 |
| 11.03.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -0,76% | 1.800,00 |
| 08.03.2024 | 46,25 | 46,30 | 45,85 | 45,85 | -0,86% | 625,00 |
| 07.03.2024 | 46,90 | 46,90 | 46,10 | 46,25 | -1,28% | 245,00 |
| 06.03.2024 | 46,85 | 46,85 | 46,10 | 46,85 | 1,52% | 763,00 |
| 05.03.2024 | 46,25 | 46,25 | 46,15 | 46,15 | 0,33% | 63,00 |
| 04.03.2024 | 46,70 | 46,90 | 46,00 | 46,00 | -0,22% | 1.072,00 |
| 01.03.2024 | 46,60 | 46,60 | 45,95 | 46,10 | 0,11% | 269,00 |
| 29.02.2024 | 46,60 | 46,75 | 46,05 | 46,05 | -0,65% | 972,00 |
| 28.02.2024 | 46,35 | 46,35 | 46,35 | 46,35 | 1,64% | 2,00 |
| 27.02.2024 | 45,85 | 46,45 | 45,60 | 45,60 | -2,15% | 376,00 |
| 26.02.2024 | 45,80 | 46,65 | 45,15 | 46,60 | 3,44% | 905,00 |
| 23.02.2024 | 44,55 | 45,85 | 44,55 | 45,05 | -0,22% | 761,00 |
| 22.02.2024 | 45,35 | 45,80 | 45,15 | 45,15 | 1,12% | 121,00 |
| 21.02.2024 | 45,00 | 45,60 | 44,65 | 44,65 | -0,89% | 841,00 |
| 20.02.2024 | 45,55 | 45,55 | 44,80 | 45,05 | -1,74% | 253,00 |
| 19.02.2024 | 44,85 | 45,95 | 44,85 | 45,85 | 1,21% | 237,00 |
| 16.02.2024 | 45,95 | 45,95 | 45,30 | 45,30 | 0,11% | 315,00 |
| 15.02.2024 | 46,45 | 46,45 | 45,00 | 45,25 | -0,44% | 574,00 |
| 14.02.2024 | 45,95 | 46,30 | 45,45 | 45,45 | -0,98% | 77,00 |
| 13.02.2024 | 46,80 | 46,80 | 45,35 | 45,90 | -1,08% | 443,00 |
| 12.02.2024 | 47,00 | 47,65 | 46,40 | 46,40 | 1,53% | 1.940,00 |
| 09.02.2024 | 46,25 | 46,45 | 45,15 | 45,70 | -0,87% | 842,00 |
| 08.02.2024 | 45,95 | 46,55 | 45,45 | 46,10 | 1,32% | 1.315,00 |
| 07.02.2024 | 45,50 | 46,20 | 44,95 | 45,50 | -0,44% | 2.033,00 |
| 06.02.2024 | 45,85 | 45,85 | 45,05 | 45,70 | 2,24% | 431,00 |
| 05.02.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -1,54% | 7,00 |
| 02.02.2024 | 45,00 | 45,55 | 45,00 | 45,40 | 2,14% | 432,00 |
| 01.02.2024 | 44,85 | 44,95 | 44,25 | 44,45 | -0,89% | 2.779,00 |
| 31.01.2024 | 45,05 | 45,05 | 44,30 | 44,85 | 1,13% | 304,00 |
| 30.01.2024 | 44,25 | 45,25 | 44,25 | 44,35 | 0,00% | 739,00 |
| 29.01.2024 | 43,60 | 44,35 | 43,45 | 44,35 | 1,49% | 1.302,00 |
| 26.01.2024 | 43,15 | 43,70 | 43,15 | 43,70 | 0,00% | 65,00 |
| 25.01.2024 | 42,90 | 43,70 | 42,90 | 43,70 | -0,11% | 26,00 |
| 24.01.2024 | 41,90 | 43,75 | 41,65 | 43,75 | 2,22% | 560,00 |
| 23.01.2024 | 43,85 | 43,85 | 42,80 | 42,80 | -1,04% | 1.885,00 |
| 22.01.2024 | 42,50 | 43,30 | 42,50 | 43,25 | 1,29% | 5.037,00 |
| 19.01.2024 | 41,75 | 42,70 | 41,75 | 42,70 | 2,15% | 264,00 |
| 18.01.2024 | 41,05 | 41,80 | 41,05 | 41,80 | 1,21% | 34,00 |
| 17.01.2024 | 41,80 | 42,00 | 41,05 | 41,30 | -2,71% | 294,00 |
| 16.01.2024 | 41,60 | 42,45 | 41,60 | 42,45 | 0,35% | 885,00 |
| 15.01.2024 | 42,50 | 42,50 | 42,30 | 42,30 | 0,59% | 642,00 |
| 12.01.2024 | 42,05 | 42,40 | 42,05 | 42,05 | 0,12% | 1.098,00 |
| 11.01.2024 | 41,85 | 42,10 | 41,50 | 42,00 | 2,19% | 967,00 |
| 10.01.2024 | 41,40 | 41,55 | 40,95 | 41,10 | 1,11% | 728,00 |
| 09.01.2024 | 40,70 | 40,70 | 40,65 | 40,65 | -0,61% | 1.946,00 |
| 08.01.2024 | 40,95 | 41,00 | 40,15 | 40,90 | 0,99% | 1.060,00 |
| 05.01.2024 | 39,90 | 41,10 | 39,80 | 40,50 | 1,00% | 969,00 |
| 04.01.2024 | 39,75 | 40,10 | 39,75 | 40,10 | -0,50% | 804,00 |
| 03.01.2024 | 41,40 | 41,40 | 40,25 | 40,30 | -2,42% | 212,00 |
| 02.01.2024 | 42,20 | 42,20 | 41,30 | 41,30 | -1,43% | 224,00 |
| 29.12.2023 | 41,80 | 42,05 | 41,30 | 41,90 | 0,60% | 242,00 |
| 28.12.2023 | 41,00 | 41,70 | 41,00 | 41,65 | 0,36% | 1.955,00 |
| 27.12.2023 | 41,40 | 41,60 | 41,05 | 41,50 | 1,34% | 316,00 |