43,750€
0,34%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 43,55 | 44,25 | 43,35 | 43,75 | 0,34% | 1.833,00 |
| 23.06.2026 | 43,60 | 43,70 | 43,00 | 43,60 | -1,36% | 1.655,00 |
| 22.06.2026 | 45,10 | 45,50 | 43,90 | 44,20 | -1,34% | 2.320,00 |
| 19.06.2026 | 44,80 | 45,00 | 44,60 | 44,80 | 0,00% | 2.538,00 |
| 18.06.2026 | 45,60 | 45,60 | 44,80 | 44,80 | -1,54% | 1.360,00 |
| 17.06.2026 | 45,60 | 46,40 | 45,50 | 45,50 | 0,66% | 3.266,00 |
| 16.06.2026 | 45,40 | 45,60 | 45,10 | 45,20 | 0,44% | 402,00 |
| 15.06.2026 | 45,50 | 45,70 | 44,90 | 45,00 | 1,35% | 2.825,00 |
| 12.06.2026 | 45,00 | 45,10 | 44,10 | 44,40 | -0,67% | 1.024,00 |
| 11.06.2026 | 44,50 | 44,70 | 44,50 | 44,70 | -0,22% | 490,00 |
| 10.06.2026 | 46,10 | 46,10 | 44,70 | 44,80 | -1,75% | 908,00 |
| 09.06.2026 | 45,80 | 45,80 | 45,60 | 45,60 | 0,00% | 270,00 |
| 08.06.2026 | 46,20 | 46,50 | 45,60 | 45,60 | -1,72% | 1.012,00 |
| 05.06.2026 | 47,00 | 47,20 | 46,20 | 46,40 | 0,43% | 774,00 |
| 04.06.2026 | 44,90 | 46,50 | 44,90 | 46,20 | 2,44% | 3.394,00 |
| 03.06.2026 | 45,60 | 46,40 | 45,10 | 45,10 | -1,31% | 1.840,00 |
| 02.06.2026 | 46,00 | 46,10 | 45,40 | 45,70 | -1,51% | 2.466,00 |
| 01.06.2026 | 47,80 | 47,80 | 45,90 | 46,40 | -2,93% | 2.068,00 |
| 29.05.2026 | 47,60 | 47,80 | 47,30 | 47,80 | 0,00% | 478,00 |
| 28.05.2026 | 47,90 | 47,90 | 47,80 | 47,80 | -0,42% | 205,00 |
| 27.05.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,03% | 441,00 |
| 26.05.2026 | 48,00 | 48,50 | 48,00 | 48,50 | -0,61% | 1.646,00 |
| 25.05.2026 | 48,20 | 48,80 | 48,10 | 48,80 | 2,95% | 555,00 |
| 22.05.2026 | 47,50 | 47,50 | 47,30 | 47,40 | 0,42% | 914,00 |
| 21.05.2026 | 47,30 | 47,40 | 46,90 | 47,20 | 0,00% | 1.146,00 |
| 20.05.2026 | 46,60 | 47,30 | 46,60 | 47,20 | 0,85% | 3.165,00 |
| 19.05.2026 | 46,80 | 47,40 | 46,80 | 46,80 | 0,86% | 1.485,00 |
| 18.05.2026 | 46,00 | 47,20 | 46,00 | 46,40 | 0,00% | 3.075,00 |
| 15.05.2026 | 46,80 | 46,80 | 46,10 | 46,40 | -0,85% | 1.227,00 |
| 14.05.2026 | 47,60 | 47,60 | 46,80 | 46,80 | -1,68% | 960,00 |
| 13.05.2026 | 47,70 | 47,90 | 47,20 | 47,60 | 0,21% | 2.453,00 |
| 12.05.2026 | 47,10 | 47,50 | 47,10 | 47,50 | -1,25% | 1.029,00 |
| 11.05.2026 | 48,00 | 48,20 | 48,00 | 48,10 | 0,00% | 2.064,00 |
| 08.05.2026 | 48,10 | 48,10 | 47,50 | 48,10 | -0,41% | 1.845,00 |
| 07.05.2026 | 48,20 | 48,30 | 47,70 | 48,30 | 1,26% | 1.716,00 |
| 06.05.2026 | 47,50 | 47,90 | 46,80 | 47,70 | 1,27% | 1.511,00 |
| 05.05.2026 | 48,60 | 48,60 | 47,00 | 47,10 | -2,69% | 734,00 |
| 04.05.2026 | 48,20 | 48,40 | 47,10 | 48,40 | 2,11% | 661,00 |
| 30.04.2026 | 47,50 | 47,60 | 47,00 | 47,40 | -0,42% | 756,00 |
| 29.04.2026 | 48,60 | 48,60 | 47,40 | 47,60 | -1,45% | 939,00 |
| 28.04.2026 | 48,40 | 48,40 | 48,30 | 48,30 | 0,00% | 129,00 |
| 27.04.2026 | 48,80 | 48,80 | 48,10 | 48,30 | -0,21% | 1.390,00 |
| 24.04.2026 | 49,70 | 49,70 | 48,00 | 48,40 | -2,81% | 5.974,00 |
| 23.04.2026 | 50,20 | 50,20 | 49,80 | 49,80 | -0,80% | 145,00 |
| 22.04.2026 | 51,20 | 51,20 | 50,20 | 50,20 | 0,00% | 2.221,00 |
| 21.04.2026 | 50,60 | 50,80 | 50,20 | 50,20 | -0,79% | 1.199,00 |
| 20.04.2026 | 50,00 | 50,80 | 50,00 | 50,60 | -0,78% | 1.195,00 |
| 17.04.2026 | 49,80 | 51,00 | 49,80 | 51,00 | 3,24% | 2.133,00 |
| 16.04.2026 | 49,30 | 50,80 | 49,30 | 49,40 | 0,82% | 19.285,00 |
| 15.04.2026 | 48,10 | 49,30 | 48,10 | 49,00 | 0,41% | 5.795,00 |
| 14.04.2026 | 47,80 | 48,80 | 47,80 | 48,80 | 2,52% | 267,00 |
| 13.04.2026 | 46,80 | 47,60 | 46,80 | 47,60 | -0,21% | 560,00 |
| 10.04.2026 | 47,40 | 48,20 | 47,40 | 47,70 | 1,06% | 1.474,00 |
| 09.04.2026 | 48,00 | 48,00 | 46,90 | 47,20 | -2,48% | 527,00 |
| 08.04.2026 | 48,50 | 50,20 | 48,40 | 48,40 | 4,54% | 2.603,00 |
| 07.04.2026 | 46,70 | 47,50 | 45,50 | 46,30 | 0,11% | 2.544,00 |
| 02.04.2026 | 44,85 | 46,25 | 44,85 | 46,25 | -0,96% | 1.004,00 |
| 01.04.2026 | 46,80 | 46,80 | 46,25 | 46,70 | 1,85% | 555,00 |
| 31.03.2026 | 45,35 | 46,00 | 44,80 | 45,85 | 2,46% | 2.213,00 |
| 30.03.2026 | 44,70 | 45,80 | 44,50 | 44,75 | 0,56% | 4.351,00 |
| 27.03.2026 | 46,35 | 46,35 | 44,00 | 44,50 | -2,84% | 1.100,00 |
| 26.03.2026 | 46,50 | 47,05 | 45,70 | 45,80 | -2,03% | 856,00 |
| 25.03.2026 | 47,05 | 47,05 | 46,65 | 46,75 | 0,54% | 3.039,00 |
| 24.03.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 1,31% | 83,00 |
| 23.03.2026 | 44,35 | 46,55 | 44,35 | 45,90 | 2,00% | 4.040,00 |
| 20.03.2026 | 45,80 | 45,85 | 44,30 | 45,00 | -0,77% | 450,00 |
| 19.03.2026 | 46,40 | 46,40 | 44,90 | 45,35 | -1,84% | 491,00 |
| 18.03.2026 | 48,65 | 48,65 | 46,20 | 46,20 | -2,94% | 354,00 |
| 17.03.2026 | 47,70 | 47,70 | 47,60 | 47,60 | -0,52% | 362,00 |
| 16.03.2026 | 48,60 | 48,80 | 47,85 | 47,85 | -0,73% | 1.456,00 |
| 13.03.2026 | 48,10 | 49,10 | 47,95 | 48,20 | -0,62% | 624,00 |
| 12.03.2026 | 48,10 | 48,95 | 48,10 | 48,50 | -0,82% | 609,00 |
| 11.03.2026 | 48,80 | 50,00 | 48,80 | 48,90 | 0,82% | 852,00 |
| 10.03.2026 | 47,30 | 49,80 | 47,20 | 48,50 | 2,97% | 4.528,00 |
| 09.03.2026 | 44,65 | 47,10 | 43,90 | 47,10 | 2,73% | 8.249,00 |
| 06.03.2026 | 47,65 | 47,65 | 45,75 | 45,85 | -3,98% | 690,00 |
| 05.03.2026 | 48,40 | 49,15 | 47,50 | 47,75 | -0,31% | 1.014,00 |
| 04.03.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,21% | 235,00 |
| 03.03.2026 | 48,20 | 48,20 | 47,35 | 48,00 | -1,03% | 814,00 |
| 02.03.2026 | 48,20 | 48,95 | 48,20 | 48,50 | -1,12% | 2.374,00 |
| 27.02.2026 | 49,15 | 49,50 | 49,00 | 49,05 | -0,30% | 1.238,00 |
| 26.02.2026 | 49,25 | 49,25 | 48,95 | 49,20 | 1,97% | 291,00 |
| 25.02.2026 | 48,35 | 48,75 | 48,25 | 48,25 | -0,21% | 116,00 |
| 24.02.2026 | 48,80 | 48,90 | 48,10 | 48,35 | 0,00% | 1.672,00 |
| 23.02.2026 | 50,60 | 50,70 | 48,10 | 48,35 | -4,82% | 773,00 |
| 20.02.2026 | 50,50 | 51,20 | 50,50 | 50,80 | 0,59% | 638,00 |
| 19.02.2026 | 51,40 | 51,40 | 50,50 | 50,50 | -1,56% | 642,00 |
| 18.02.2026 | 51,10 | 51,30 | 51,10 | 51,30 | 0,79% | 40,00 |
| 17.02.2026 | 50,40 | 51,10 | 50,40 | 50,90 | 0,20% | 504,00 |
| 16.02.2026 | 50,70 | 51,40 | 50,60 | 50,80 | 0,00% | 1.558,00 |
| 13.02.2026 | 50,70 | 51,90 | 50,60 | 50,80 | 0,00% | 1.024,00 |
| 12.02.2026 | 52,30 | 52,90 | 50,00 | 50,80 | -2,87% | 1.203,00 |
| 11.02.2026 | 53,10 | 53,40 | 52,30 | 52,30 | 0,00% | 533,00 |
| 10.02.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -0,19% | 19,00 |
| 09.02.2026 | 52,00 | 52,40 | 52,00 | 52,40 | 1,16% | 246,00 |
| 06.02.2026 | 51,80 | 51,90 | 51,80 | 51,80 | -0,58% | 395,00 |
| 05.02.2026 | 53,20 | 53,50 | 52,10 | 52,10 | -0,76% | 618,00 |
| 04.02.2026 | 52,40 | 53,10 | 52,40 | 52,50 | 2,14% | 1.007,00 |
| 03.02.2026 | 53,60 | 54,00 | 51,40 | 51,40 | -3,75% | 350,00 |
| 02.02.2026 | 50,20 | 54,00 | 50,20 | 53,40 | 1,91% | 862,00 |