49,825€
1,37%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 48,75 | 50,00 | 48,75 | 50,00 | 1,73% | 1.009,00 |
| 21.08.2025 | 49,50 | 49,50 | 49,15 | 49,15 | 0,31% | 254,00 |
| 20.08.2025 | 49,05 | 49,95 | 49,00 | 49,00 | -0,71% | 344,00 |
| 19.08.2025 | 49,55 | 50,10 | 49,20 | 49,35 | -0,10% | 1.838,00 |
| 18.08.2025 | 48,75 | 49,45 | 48,75 | 49,40 | 1,75% | 3.265,00 |
| 15.08.2025 | 49,25 | 50,10 | 48,55 | 48,55 | -0,21% | 1.103,00 |
| 14.08.2025 | 49,05 | 49,05 | 48,50 | 48,65 | -0,61% | 1.884,00 |
| 13.08.2025 | 49,50 | 50,10 | 48,90 | 48,95 | 0,62% | 1.492,00 |
| 12.08.2025 | 47,95 | 48,65 | 47,85 | 48,65 | 1,88% | 602,00 |
| 11.08.2025 | 46,45 | 48,00 | 46,45 | 47,75 | 3,13% | 1.655,00 |
| 08.08.2025 | 47,00 | 47,00 | 46,30 | 46,30 | -0,54% | 118,00 |
| 07.08.2025 | 47,05 | 47,10 | 46,55 | 46,55 | -0,64% | 131,00 |
| 06.08.2025 | 47,65 | 47,65 | 46,80 | 46,85 | -3,00% | 1.687,00 |
| 05.08.2025 | 48,15 | 48,30 | 48,15 | 48,30 | 1,79% | 15,00 |
| 04.08.2025 | 47,80 | 48,10 | 47,45 | 47,45 | 0,42% | 67,00 |
| 01.08.2025 | 48,50 | 48,95 | 47,25 | 47,25 | -3,67% | 505,00 |
| 31.07.2025 | 49,15 | 49,45 | 48,75 | 49,05 | 0,31% | 638,00 |
| 30.07.2025 | 48,00 | 48,90 | 48,00 | 48,90 | 1,98% | 161,00 |
| 29.07.2025 | 47,55 | 47,95 | 47,30 | 47,95 | -0,83% | 144,00 |
| 28.07.2025 | 49,00 | 49,35 | 48,35 | 48,35 | -0,82% | 2.734,00 |
| 25.07.2025 | 49,00 | 49,35 | 48,45 | 48,75 | 1,14% | 1.504,00 |
| 24.07.2025 | 48,40 | 49,00 | 48,20 | 48,20 | -0,31% | 3.046,00 |
| 23.07.2025 | 49,55 | 49,65 | 47,45 | 48,35 | -2,13% | 6.150,00 |
| 22.07.2025 | 49,20 | 49,40 | 48,15 | 49,40 | 1,23% | 1.540,00 |
| 21.07.2025 | 48,40 | 49,20 | 48,35 | 48,80 | 0,93% | 975,00 |
| 18.07.2025 | 48,40 | 48,50 | 48,35 | 48,35 | 0,21% | 292,00 |
| 17.07.2025 | 48,50 | 48,55 | 48,00 | 48,25 | -0,31% | 866,00 |
| 16.07.2025 | 47,80 | 48,60 | 47,80 | 48,40 | -0,21% | 653,00 |
| 15.07.2025 | 48,80 | 48,80 | 48,50 | 48,50 | -1,02% | 533,00 |
| 14.07.2025 | 47,85 | 49,45 | 47,75 | 49,00 | 2,40% | 2.475,00 |
| 11.07.2025 | 48,80 | 48,80 | 47,85 | 47,85 | -2,45% | 816,00 |
| 10.07.2025 | 47,90 | 49,05 | 47,90 | 49,05 | 2,51% | 405,00 |
| 09.07.2025 | 47,60 | 47,85 | 47,60 | 47,85 | 1,06% | 420,00 |
| 08.07.2025 | 47,95 | 49,00 | 47,35 | 47,35 | -2,17% | 297,00 |
| 07.07.2025 | 48,50 | 48,60 | 47,85 | 48,40 | 0,62% | 712,00 |
| 04.07.2025 | 47,45 | 48,10 | 47,45 | 48,10 | 0,63% | 973,00 |
| 03.07.2025 | 47,20 | 48,55 | 47,20 | 47,80 | 3,58% | 107,00 |
| 02.07.2025 | 46,05 | 46,40 | 45,90 | 46,15 | 0,33% | 450,00 |
| 01.07.2025 | 45,60 | 46,45 | 45,55 | 46,00 | 0,00% | 950,00 |
| 30.06.2025 | 46,40 | 46,80 | 45,80 | 46,00 | -0,11% | 1.318,00 |
| 27.06.2025 | 45,75 | 46,05 | 45,75 | 46,05 | 1,54% | 245,00 |
| 26.06.2025 | 46,00 | 46,00 | 45,30 | 45,35 | 0,22% | 536,00 |
| 25.06.2025 | 45,90 | 45,90 | 45,25 | 45,25 | -0,11% | 390,00 |
| 24.06.2025 | 45,35 | 45,35 | 44,60 | 45,30 | 2,84% | 225,00 |
| 23.06.2025 | 45,20 | 45,20 | 43,95 | 44,05 | -2,33% | 291,00 |
| 20.06.2025 | 45,35 | 46,10 | 45,10 | 45,10 | 0,56% | 115,00 |
| 19.06.2025 | 45,65 | 45,70 | 44,85 | 44,85 | -0,88% | 290,00 |
| 18.06.2025 | 45,25 | 45,25 | 45,25 | 45,25 | -1,63% | 125,00 |
| 17.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,11% | 500,00 |
| 16.06.2025 | 45,35 | 46,35 | 45,20 | 46,05 | 1,10% | 365,00 |
| 13.06.2025 | 44,70 | 45,55 | 44,35 | 45,55 | 0,11% | 1.590,00 |
| 12.06.2025 | 46,15 | 46,15 | 45,50 | 45,50 | -2,67% | 1.132,00 |
| 11.06.2025 | 46,50 | 47,45 | 46,50 | 46,75 | 0,86% | 195,00 |
| 10.06.2025 | 45,90 | 47,05 | 45,65 | 46,35 | 0,98% | 864,00 |
| 09.06.2025 | 46,15 | 46,75 | 45,90 | 45,90 | -0,54% | 994,00 |
| 06.06.2025 | 45,60 | 46,35 | 45,60 | 46,15 | 1,10% | 363,00 |
| 05.06.2025 | 47,35 | 47,35 | 45,65 | 45,65 | -1,83% | 470,00 |
| 04.06.2025 | 46,80 | 46,80 | 46,50 | 46,50 | -1,69% | 382,00 |
| 03.06.2025 | 46,30 | 47,30 | 46,25 | 47,30 | 1,61% | 1.422,00 |
| 02.06.2025 | 46,80 | 47,00 | 46,00 | 46,55 | -0,43% | 2.812,00 |
| 30.05.2025 | 47,05 | 47,25 | 46,70 | 46,75 | -1,48% | 1.360,00 |
| 29.05.2025 | 47,95 | 48,50 | 46,75 | 47,45 | 0,32% | 2.475,00 |
| 28.05.2025 | 46,60 | 47,95 | 46,60 | 47,30 | 0,75% | 9.773,00 |
| 27.05.2025 | 46,65 | 46,95 | 46,15 | 46,95 | 0,32% | 2.682,00 |
| 26.05.2025 | 46,30 | 46,80 | 46,00 | 46,80 | 0,86% | 2.287,00 |
| 23.05.2025 | 46,15 | 46,75 | 45,65 | 46,40 | 1,09% | 13.204,00 |
| 22.05.2025 | 44,60 | 46,25 | 44,30 | 45,90 | 4,91% | 1.044,00 |
| 21.05.2025 | 43,65 | 43,75 | 43,65 | 43,75 | -1,80% | 656,00 |
| 20.05.2025 | 44,85 | 44,95 | 44,55 | 44,55 | -0,56% | 998,00 |
| 19.05.2025 | 45,55 | 45,55 | 43,90 | 44,80 | -2,29% | 2.420,00 |
| 16.05.2025 | 44,65 | 45,85 | 44,65 | 45,85 | 2,12% | 505,00 |
| 15.05.2025 | 44,80 | 44,90 | 44,10 | 44,90 | 0,34% | 825,00 |
| 14.05.2025 | 45,50 | 45,60 | 44,75 | 44,75 | -1,21% | 1.024,00 |
| 13.05.2025 | 45,05 | 45,65 | 44,90 | 45,30 | 0,89% | 1.668,00 |
| 12.05.2025 | 44,55 | 44,90 | 44,55 | 44,90 | 3,22% | 542,00 |
| 09.05.2025 | 43,90 | 43,90 | 43,45 | 43,50 | -0,80% | 272,00 |
| 08.05.2025 | 42,65 | 43,85 | 42,65 | 43,85 | 0,57% | 12,00 |
| 07.05.2025 | 42,75 | 43,60 | 42,75 | 43,60 | 1,87% | 115,00 |
| 06.05.2025 | 42,65 | 43,05 | 42,65 | 42,80 | -0,35% | 1.174,00 |
| 05.05.2025 | 42,65 | 43,45 | 42,65 | 42,95 | -0,69% | 238,00 |
| 02.05.2025 | 43,00 | 43,25 | 42,00 | 43,25 | 0,46% | 1.240,00 |
| 30.04.2025 | 43,05 | 43,05 | 43,05 | 43,05 | 0,00% | 1.000,00 |
| 29.04.2025 | 42,50 | 43,05 | 42,50 | 43,05 | 1,06% | 77,00 |
| 28.04.2025 | 42,60 | 42,60 | 42,30 | 42,60 | 2,04% | 435,00 |
| 25.04.2025 | 42,00 | 42,35 | 41,55 | 41,75 | 2,08% | 1.059,00 |
| 24.04.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -1,45% | 400,00 |
| 23.04.2025 | 40,00 | 41,50 | 40,00 | 41,50 | 5,06% | 1.138,00 |
| 22.04.2025 | 38,50 | 39,50 | 38,50 | 39,50 | 0,89% | 668,00 |
| 17.04.2025 | 38,85 | 39,75 | 38,65 | 39,15 | 0,38% | 534,00 |
| 16.04.2025 | 39,65 | 39,65 | 39,00 | 39,00 | -3,35% | 230,00 |
| 15.04.2025 | 40,60 | 40,60 | 39,80 | 40,35 | 2,93% | 128,00 |
| 14.04.2025 | 40,35 | 40,35 | 39,20 | 39,20 | -1,01% | 141,00 |
| 11.04.2025 | 40,00 | 40,00 | 38,90 | 39,60 | 1,54% | 1.528,00 |
| 10.04.2025 | 40,85 | 41,60 | 39,00 | 39,00 | -5,91% | 1.550,00 |
| 09.04.2025 | 38,75 | 41,45 | 38,30 | 41,45 | 6,83% | 473,00 |
| 08.04.2025 | 39,40 | 40,20 | 38,80 | 38,80 | -0,64% | 3.547,00 |
| 07.04.2025 | 38,65 | 39,05 | 36,10 | 39,05 | -3,70% | 2.070,00 |
| 04.04.2025 | 44,10 | 44,10 | 39,30 | 40,55 | -8,26% | 3.720,00 |
| 03.04.2025 | 45,00 | 45,00 | 43,40 | 44,20 | -2,86% | 1.514,00 |
| 02.04.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,55% | 1,00 |