50,550€
2,12%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 49,93 | 50,80 | 49,83 | 50,45 | 1,92% | 33,00 |
| 29.01.2025 | 50,40 | 50,40 | 49,50 | 49,50 | -1,98% | 221,00 |
| 28.01.2025 | 49,90 | 50,50 | 49,70 | 50,50 | 1,51% | 1.324,00 |
| 27.01.2025 | 49,70 | 49,75 | 48,60 | 49,75 | -1,09% | 1.310,00 |
| 24.01.2025 | 50,50 | 51,00 | 50,30 | 50,30 | 0,90% | 173,00 |
| 23.01.2025 | 49,65 | 50,80 | 49,65 | 49,85 | 1,63% | 112,00 |
| 22.01.2025 | 51,00 | 51,00 | 48,95 | 49,05 | -2,29% | 721,00 |
| 21.01.2025 | 51,90 | 51,90 | 50,20 | 50,20 | -5,28% | 1.319,00 |
| 20.01.2025 | 50,80 | 53,00 | 50,80 | 53,00 | 6,00% | 865,00 |
| 17.01.2025 | 50,40 | 51,80 | 50,00 | 50,00 | 1,01% | 15,00 |
| 16.01.2025 | 51,00 | 51,30 | 49,50 | 49,50 | -3,51% | 521,00 |
| 15.01.2025 | 50,60 | 51,30 | 50,20 | 51,30 | 4,16% | 169,00 |
| 14.01.2025 | 49,45 | 49,45 | 49,25 | 49,25 | 1,86% | 106,00 |
| 13.01.2025 | 48,80 | 48,80 | 48,00 | 48,35 | -0,10% | 231,00 |
| 10.01.2025 | 50,80 | 50,80 | 48,40 | 48,40 | -3,39% | 309,00 |
| 09.01.2025 | 49,45 | 50,10 | 49,45 | 50,10 | 2,77% | 672,00 |
| 08.01.2025 | 48,35 | 48,75 | 48,35 | 48,75 | -1,32% | 581,00 |
| 07.01.2025 | 49,10 | 49,55 | 48,90 | 49,40 | -1,10% | 69,00 |
| 06.01.2025 | 48,25 | 49,95 | 48,20 | 49,95 | 1,94% | 566,00 |
| 03.01.2025 | 47,95 | 49,00 | 47,95 | 49,00 | 3,16% | 771,00 |
| 02.01.2025 | 47,50 | 48,00 | 47,10 | 47,50 | 4,51% | 1.844,00 |
| 30.12.2024 | 44,75 | 45,45 | 44,70 | 45,45 | -1,62% | 788,00 |
| 27.12.2024 | 46,75 | 47,05 | 45,75 | 46,20 | 2,10% | 449,00 |
| 23.12.2024 | 44,05 | 45,75 | 44,05 | 45,25 | 1,91% | 570,00 |
| 20.12.2024 | 45,45 | 45,45 | 44,40 | 44,40 | -2,63% | 1.026,00 |
| 19.12.2024 | 46,70 | 46,70 | 45,20 | 45,60 | -3,18% | 754,00 |
| 18.12.2024 | 47,80 | 47,85 | 47,10 | 47,10 | -1,36% | 575,00 |
| 17.12.2024 | 47,10 | 47,75 | 47,10 | 47,75 | -0,31% | 185,00 |
| 16.12.2024 | 48,10 | 48,25 | 47,50 | 47,90 | 0,84% | 162,00 |
| 13.12.2024 | 47,50 | 47,90 | 47,50 | 47,50 | 1,39% | 416,00 |
| 12.12.2024 | 47,00 | 47,00 | 46,85 | 46,85 | -1,06% | 102,00 |
| 11.12.2024 | 47,35 | 47,35 | 47,35 | 47,35 | 0,64% | 122,00 |
| 10.12.2024 | 46,35 | 47,25 | 46,35 | 47,05 | 2,39% | 863,00 |
| 09.12.2024 | 47,00 | 47,00 | 45,95 | 45,95 | -0,65% | 1.077,00 |
| 06.12.2024 | 46,95 | 46,95 | 46,25 | 46,25 | -3,44% | 595,00 |
| 05.12.2024 | 47,45 | 48,20 | 47,20 | 47,90 | 1,05% | 215,00 |
| 04.12.2024 | 47,30 | 48,10 | 47,30 | 47,40 | -1,04% | 389,00 |
| 03.12.2024 | 46,40 | 47,90 | 46,40 | 47,90 | 3,12% | 496,00 |
| 02.12.2024 | 45,55 | 47,20 | 45,55 | 46,45 | 2,88% | 628,00 |
| 29.11.2024 | 45,75 | 45,75 | 45,15 | 45,15 | 0,00% | 397,00 |
| 28.11.2024 | 44,65 | 45,33 | 44,60 | 45,15 | 0,78% | - |
| 27.11.2024 | 44,20 | 45,15 | 44,20 | 44,80 | 2,17% | 576,00 |
| 26.11.2024 | 43,10 | 43,95 | 43,10 | 43,85 | 1,15% | 533,00 |
| 25.11.2024 | 43,60 | 44,25 | 43,20 | 43,35 | -0,69% | 187,00 |
| 22.11.2024 | 43,80 | 43,90 | 43,65 | 43,65 | -0,11% | 168,00 |
| 21.11.2024 | 43,00 | 43,70 | 42,70 | 43,70 | 2,34% | 666,00 |
| 20.11.2024 | 42,95 | 43,00 | 42,70 | 42,70 | 0,71% | 101,00 |
| 19.11.2024 | 42,60 | 43,55 | 42,40 | 42,40 | -1,85% | 625,00 |
| 18.11.2024 | 43,15 | 43,20 | 42,10 | 43,20 | 0,00% | 1.544,00 |
| 15.11.2024 | 43,85 | 43,85 | 43,20 | 43,20 | -2,04% | 28,00 |
| 14.11.2024 | 44,45 | 44,45 | 43,90 | 44,10 | 0,34% | 965,00 |
| 13.11.2024 | 43,30 | 43,95 | 43,20 | 43,95 | 1,03% | 248,00 |
| 12.11.2024 | 44,00 | 44,55 | 43,50 | 43,50 | -2,25% | 258,00 |
| 11.11.2024 | 44,05 | 44,75 | 43,60 | 44,50 | 0,11% | 2.281,00 |
| 08.11.2024 | 43,95 | 44,45 | 43,00 | 44,45 | 0,68% | 1.378,00 |
| 07.11.2024 | 42,85 | 44,15 | 42,85 | 44,15 | 1,26% | 6.295,00 |
| 06.11.2024 | 42,55 | 43,95 | 42,55 | 43,60 | 4,06% | 311,00 |
| 05.11.2024 | 41,85 | 41,90 | 41,05 | 41,90 | 1,70% | 1.364,00 |
| 04.11.2024 | 41,85 | 41,85 | 41,00 | 41,20 | -3,63% | 271,00 |
| 01.11.2024 | 41,65 | 42,75 | 41,50 | 42,75 | 2,15% | 465,00 |
| 31.10.2024 | 42,00 | 42,00 | 41,85 | 41,85 | -1,18% | 194,00 |
| 30.10.2024 | 42,30 | 43,20 | 42,30 | 42,35 | -3,20% | 117,00 |
| 29.10.2024 | 44,20 | 44,20 | 43,10 | 43,75 | 0,69% | 165,00 |
| 28.10.2024 | 43,45 | 43,45 | 43,45 | 43,45 | -0,57% | 14,00 |
| 25.10.2024 | 43,05 | 43,70 | 43,05 | 43,70 | 2,70% | 106,00 |
| 24.10.2024 | 42,95 | 43,00 | 42,55 | 42,55 | -0,93% | 595,00 |
| 23.10.2024 | 44,40 | 44,40 | 42,95 | 42,95 | -0,81% | 210,00 |
| 22.10.2024 | 43,35 | 43,85 | 42,80 | 43,30 | -2,37% | 238,00 |
| 21.10.2024 | 44,75 | 44,80 | 44,35 | 44,35 | -1,44% | 1.534,00 |
| 18.10.2024 | 44,65 | 45,00 | 44,55 | 45,00 | 1,69% | 368,00 |
| 17.10.2024 | 43,60 | 44,25 | 43,60 | 44,25 | 2,19% | 416,00 |
| 16.10.2024 | 43,30 | 43,95 | 43,30 | 43,30 | 0,00% | 1.151,00 |
| 15.10.2024 | 44,15 | 44,60 | 43,30 | 43,30 | -0,69% | 395,00 |
| 14.10.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 1,28% | 599,00 |
| 11.10.2024 | 42,75 | 43,05 | 42,65 | 43,05 | 1,29% | 175,00 |
| 10.10.2024 | 42,70 | 42,70 | 42,15 | 42,50 | 0,83% | 522,00 |
| 09.10.2024 | 41,50 | 42,55 | 41,40 | 42,15 | 1,20% | 838,00 |
| 08.10.2024 | 41,80 | 42,35 | 41,60 | 41,65 | -0,95% | 256,00 |
| 07.10.2024 | 42,60 | 43,15 | 42,05 | 42,05 | -2,10% | 1.297,00 |
| 04.10.2024 | 42,70 | 43,10 | 42,50 | 42,95 | 0,47% | 310,00 |
| 03.10.2024 | 42,40 | 42,85 | 41,90 | 42,75 | -0,23% | 1.885,00 |
| 02.10.2024 | 42,65 | 42,85 | 42,65 | 42,85 | 1,06% | 125,00 |
| 01.10.2024 | 43,05 | 43,15 | 42,40 | 42,40 | -0,12% | 144,00 |
| 30.09.2024 | 42,65 | 43,60 | 42,45 | 42,45 | -1,85% | 1.395,00 |
| 27.09.2024 | 43,25 | 43,85 | 43,20 | 43,25 | -1,26% | 520,00 |
| 26.09.2024 | 44,25 | 44,70 | 43,35 | 43,80 | -0,45% | 511,00 |
| 25.09.2024 | 44,20 | 44,80 | 43,80 | 44,00 | -1,90% | 331,00 |
| 24.09.2024 | 44,15 | 44,85 | 44,15 | 44,85 | 0,90% | 9,00 |
| 23.09.2024 | 45,35 | 45,45 | 44,35 | 44,45 | 0,23% | 426,00 |
| 20.09.2024 | 44,65 | 45,00 | 44,10 | 44,35 | 0,23% | 1.507,00 |
| 19.09.2024 | 44,40 | 44,80 | 44,10 | 44,25 | 1,61% | 670,00 |
| 18.09.2024 | 43,35 | 43,85 | 43,30 | 43,55 | 1,52% | 1.041,00 |
| 17.09.2024 | 42,65 | 42,90 | 42,55 | 42,90 | 0,47% | 503,00 |
| 16.09.2024 | 42,75 | 42,75 | 41,90 | 42,70 | 1,18% | 83,00 |
| 13.09.2024 | 41,35 | 42,75 | 41,35 | 42,20 | 0,48% | 414,00 |
| 12.09.2024 | 42,15 | 42,15 | 41,30 | 42,00 | 0,00% | 206,00 |
| 11.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | 122,00 |
| 10.09.2024 | 42,35 | 42,55 | 41,60 | 42,10 | -0,24% | 836,00 |
| 09.09.2024 | 41,20 | 42,50 | 41,20 | 42,20 | 1,44% | 234,00 |
| 06.09.2024 | 41,90 | 42,30 | 40,95 | 41,60 | -0,83% | 589,00 |