41,850€
2,32%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 41,50 | 42,43 | 41,50 | 41,95 | 2,57% | 963,00 |
| 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 |
| 01.04.2025 | 44,95 | 45,55 | 44,85 | 45,25 | 2,61% | 159,00 |
| 31.03.2025 | 44,25 | 45,25 | 44,10 | 44,10 | -1,67% | 1.187,00 |
| 28.03.2025 | 45,95 | 46,65 | 44,85 | 44,85 | -1,54% | 378,00 |
| 27.03.2025 | 46,20 | 46,65 | 45,55 | 45,55 | -2,77% | 610,00 |
| 26.03.2025 | 47,35 | 47,35 | 46,85 | 46,85 | 0,64% | 43,00 |
| 25.03.2025 | 47,00 | 47,60 | 46,55 | 46,55 | -0,96% | 748,00 |
| 24.03.2025 | 46,25 | 47,00 | 46,20 | 47,00 | 3,75% | 366,00 |
| 21.03.2025 | 45,45 | 46,15 | 45,30 | 45,30 | -1,31% | 631,00 |
| 20.03.2025 | 45,70 | 45,90 | 45,00 | 45,90 | 2,68% | 1.207,00 |
| 19.03.2025 | 44,05 | 44,70 | 44,00 | 44,70 | 1,59% | 221,00 |
| 18.03.2025 | 44,50 | 44,80 | 44,00 | 44,00 | -2,33% | 1.446,00 |
| 17.03.2025 | 43,60 | 45,25 | 43,40 | 45,05 | 2,85% | 2.199,00 |
| 14.03.2025 | 43,35 | 43,95 | 43,05 | 43,80 | -1,02% | 1.464,00 |
| 13.03.2025 | 45,05 | 45,05 | 43,90 | 44,25 | -2,43% | 1.192,00 |
| 12.03.2025 | 45,60 | 46,10 | 44,60 | 45,35 | -0,22% | 1.225,00 |
| 11.03.2025 | 45,00 | 46,25 | 45,00 | 45,45 | 0,00% | 855,00 |
| 10.03.2025 | 47,45 | 47,45 | 45,15 | 45,45 | -2,57% | 745,00 |
| 07.03.2025 | 47,85 | 47,85 | 46,65 | 46,65 | -2,71% | 1.132,00 |
| 06.03.2025 | 49,25 | 49,80 | 47,25 | 47,95 | -2,54% | 500,00 |
| 05.03.2025 | 49,25 | 50,00 | 49,20 | 49,20 | 0,31% | 132,00 |
| 04.03.2025 | 50,20 | 50,20 | 48,30 | 49,05 | -4,01% | 1.476,00 |
| 03.03.2025 | 52,30 | 52,40 | 50,20 | 51,10 | -1,16% | 549,00 |
| 28.02.2025 | 51,50 | 52,30 | 51,50 | 51,70 | -0,19% | 383,00 |
| 27.02.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,89% | 3,00 |
| 26.02.2025 | 51,90 | 52,80 | 51,60 | 52,80 | 2,13% | 425,00 |
| 25.02.2025 | 53,30 | 53,30 | 51,50 | 51,70 | -2,45% | 2.423,00 |
| 24.02.2025 | 53,80 | 53,80 | 52,80 | 53,00 | -2,93% | 888,00 |
| 21.02.2025 | 54,10 | 54,60 | 54,10 | 54,60 | 0,37% | 241,00 |
| 20.02.2025 | 54,80 | 55,50 | 54,40 | 54,40 | -1,63% | 540,00 |
| 19.02.2025 | 55,00 | 55,60 | 55,00 | 55,30 | 1,28% | 51,00 |
| 18.02.2025 | 55,70 | 55,70 | 53,90 | 54,60 | -2,15% | 973,00 |
| 17.02.2025 | 54,70 | 55,80 | 54,40 | 55,80 | 2,76% | 2.072,00 |
| 14.02.2025 | 54,20 | 54,90 | 53,70 | 54,30 | -0,73% | 7.617,00 |
| 13.02.2025 | 53,90 | 54,70 | 53,90 | 54,70 | 0,74% | 771,00 |
| 12.02.2025 | 53,50 | 54,30 | 53,20 | 54,30 | 2,07% | 380,00 |
| 11.02.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,76% | 21,00 |
| 10.02.2025 | 51,00 | 52,80 | 50,80 | 52,80 | 2,33% | 687,00 |
| 07.02.2025 | 50,00 | 51,60 | 50,00 | 51,60 | 3,30% | 419,00 |
| 06.02.2025 | 48,95 | 49,95 | 48,95 | 49,95 | 1,01% | 156,00 |
| 05.02.2025 | 49,25 | 49,55 | 48,70 | 49,45 | -1,69% | 605,00 |
| 04.02.2025 | 49,50 | 50,30 | 49,50 | 50,30 | 0,40% | 437,00 |
| 03.02.2025 | 50,60 | 50,90 | 49,80 | 50,10 | -2,34% | 408,00 |
| 31.01.2025 | 50,90 | 51,60 | 50,80 | 51,30 | 0,79% | 671,00 |
| 30.01.2025 | 50,80 | 51,00 | 50,50 | 50,90 | 2,83% | 153,00 |
| 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% | - |