13,840$
5,09%
Echtzeit-Aktienkurs PureCycle Technologies
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 12,94 | 13,91 | 12,78 | 13,84 | 5,09% | 453.069,00 |
| 13.10.2025 | 14,05 | 14,18 | 13,05 | 13,17 | -3,02% | 3.278.661,00 |
| 10.10.2025 | 14,41 | 14,84 | 13,53 | 13,58 | -6,34% | 4.300.214,00 |
| 09.10.2025 | 14,84 | 15,05 | 14,36 | 14,50 | -2,42% | 1.734.697,00 |
| 08.10.2025 | 14,56 | 15,12 | 14,40 | 14,86 | 2,91% | 2.834.919,00 |
| 07.10.2025 | 14,81 | 15,22 | 14,24 | 14,44 | -2,04% | 3.251.578,00 |
| 06.10.2025 | 13,78 | 14,76 | 13,66 | 14,74 | 8,54% | 5.230.588,00 |
| 03.10.2025 | 13,43 | 13,97 | 13,32 | 13,58 | 1,49% | 334.352,00 |
| 02.10.2025 | 12,89 | 13,40 | 12,88 | 13,38 | 4,21% | 2.381.279,00 |
| 01.10.2025 | 13,02 | 13,06 | 12,66 | 12,84 | -2,36% | 1.909.314,00 |
| 30.09.2025 | 13,01 | 13,17 | 12,75 | 13,15 | 0,23% | 1.462.077,00 |
| 29.09.2025 | 12,90 | 13,18 | 12,71 | 13,12 | 1,63% | 1.736.813,00 |
| 26.09.2025 | 13,12 | 13,27 | 12,72 | 12,91 | -1,45% | 1.530.321,00 |
| 25.09.2025 | 13,18 | 13,33 | 12,70 | 13,10 | -2,89% | 2.182.874,00 |
| 24.09.2025 | 13,92 | 14,03 | 13,47 | 13,49 | -2,95% | 2.439.725,00 |
| 23.09.2025 | 13,97 | 14,68 | 13,80 | 13,90 | -0,14% | 2.009.293,00 |
| 22.09.2025 | 13,70 | 14,15 | 13,36 | 13,92 | 0,07% | 1.868.988,00 |
| 19.09.2025 | 13,84 | 14,41 | 13,75 | 13,91 | 1,02% | 3.415.795,00 |
| 18.09.2025 | 13,38 | 13,86 | 13,17 | 13,77 | 4,48% | 1.719.716,00 |
| 17.09.2025 | 13,48 | 13,77 | 12,96 | 13,18 | -1,93% | 2.039.609,00 |
| 16.09.2025 | 13,63 | 13,66 | 13,02 | 13,44 | -1,39% | 1.478.101,00 |
| 15.09.2025 | 13,32 | 13,83 | 13,26 | 13,63 | 2,48% | 1.582.175,00 |
| 12.09.2025 | 13,36 | 13,42 | 13,16 | 13,30 | -0,08% | 1.172.665,00 |
| 11.09.2025 | 13,27 | 13,65 | 13,16 | 13,31 | 0,91% | 1.503.322,00 |
| 10.09.2025 | 13,55 | 13,74 | 13,04 | 13,19 | -2,37% | 1.900.243,00 |
| 09.09.2025 | 13,41 | 13,58 | 13,16 | 13,51 | 0,90% | 1.366.478,00 |
| 08.09.2025 | 13,47 | 13,57 | 13,06 | 13,39 | 0,00% | 1.548.166,00 |
| 05.09.2025 | 13,32 | 13,43 | 12,83 | 13,39 | 1,75% | 1.930.998,00 |
| 04.09.2025 | 13,22 | 13,23 | 12,86 | 13,16 | -0,68% | 1.992.002,00 |
| 03.09.2025 | 13,70 | 13,86 | 13,17 | 13,25 | -3,28% | 2.360.898,00 |
| 02.09.2025 | 13,83 | 14,11 | 13,50 | 13,70 | -4,13% | 2.415.112,00 |
| 29.08.2025 | 14,75 | 14,78 | 14,06 | 14,29 | -2,32% | 2.247.847,00 |
| 28.08.2025 | 14,93 | 15,15 | 14,50 | 14,63 | -1,55% | 2.467.778,00 |
| 27.08.2025 | 13,60 | 15,14 | 13,51 | 14,86 | 9,26% | 6.477.880,00 |
| 26.08.2025 | 12,75 | 13,67 | 12,72 | 13,60 | 6,92% | 2.372.765,00 |
| 25.08.2025 | 12,79 | 12,95 | 12,65 | 12,72 | -2,27% | 1.584.513,00 |
| 22.08.2025 | 12,65 | 13,22 | 12,40 | 13,02 | 3,54% | 2.257.256,00 |
| 21.08.2025 | 12,35 | 12,63 | 12,29 | 12,57 | -0,16% | 2.051.765,00 |
| 20.08.2025 | 12,26 | 12,69 | 12,10 | 12,59 | 3,11% | 2.523.981,00 |
| 19.08.2025 | 12,64 | 12,84 | 11,99 | 12,21 | -3,78% | 3.162.526,00 |
| 18.08.2025 | 12,99 | 13,16 | 12,62 | 12,69 | -4,59% | 2.708.041,00 |
| 15.08.2025 | 13,48 | 13,48 | 13,05 | 13,30 | -0,37% | 2.421.155,00 |
| 14.08.2025 | 13,25 | 13,48 | 12,81 | 13,35 | -1,62% | 1.812.894,00 |
| 13.08.2025 | 13,51 | 13,81 | 13,11 | 13,57 | 2,18% | 2.741.808,00 |
| 12.08.2025 | 12,95 | 13,62 | 12,94 | 13,28 | 3,83% | 2.999.274,00 |
| 11.08.2025 | 12,40 | 13,26 | 12,38 | 12,79 | 3,56% | 3.411.641,00 |
| 08.08.2025 | 13,20 | 14,23 | 12,01 | 12,35 | 0,00% | 7.451.944,00 |
| 07.08.2025 | 13,26 | 13,40 | 12,21 | 12,35 | -5,00% | 3.432.934,00 |
| 06.08.2025 | 13,27 | 13,27 | 12,81 | 13,00 | -1,81% | 2.016.535,00 |
| 05.08.2025 | 13,49 | 13,51 | 13,00 | 13,24 | -0,30% | 1.963.672,00 |
| 04.08.2025 | 12,83 | 13,30 | 12,70 | 13,28 | 5,23% | 2.801.954,00 |
| 01.08.2025 | 13,00 | 13,22 | 12,47 | 12,62 | -5,86% | 4.413.950,00 |
| 31.07.2025 | 13,64 | 13,73 | 13,27 | 13,41 | -1,72% | 1.949.334,00 |
| 30.07.2025 | 14,07 | 14,16 | 13,41 | 13,64 | -2,75% | 3.262.019,00 |
| 29.07.2025 | 15,10 | 15,18 | 13,96 | 14,03 | -5,62% | 3.494.340,00 |
| 28.07.2025 | 15,42 | 15,58 | 14,67 | 14,86 | -3,51% | 2.513.464,00 |
| 25.07.2025 | 15,65 | 15,75 | 15,25 | 15,40 | -1,16% | 2.097.048,00 |
| 24.07.2025 | 15,63 | 16,00 | 15,54 | 15,58 | -1,95% | 2.460.903,00 |
| 23.07.2025 | 16,33 | 16,55 | 15,71 | 15,89 | -1,55% | 2.502.427,00 |
| 22.07.2025 | 16,20 | 16,38 | 15,31 | 16,14 | -1,16% | 4.328.525,00 |
| 21.07.2025 | 16,94 | 17,28 | 16,30 | 16,33 | -3,49% | 3.779.313,00 |
| 18.07.2025 | 16,72 | 17,37 | 16,42 | 16,92 | 2,55% | 6.016.982,00 |
| 17.07.2025 | 15,82 | 16,70 | 15,81 | 16,50 | 3,51% | 4.467.619,00 |
| 16.07.2025 | 15,00 | 16,28 | 14,92 | 15,94 | 5,70% | 4.340.999,00 |
| 15.07.2025 | 15,66 | 15,86 | 15,06 | 15,08 | -3,89% | 3.452.737,00 |
| 14.07.2025 | 15,01 | 15,88 | 15,00 | 15,69 | 2,89% | 3.294.768,00 |
| 11.07.2025 | 15,22 | 15,43 | 15,04 | 15,25 | -1,36% | 2.546.997,00 |
| 10.07.2025 | 15,24 | 15,98 | 14,85 | 15,46 | 0,65% | 3.827.060,00 |
| 09.07.2025 | 14,92 | 15,67 | 14,47 | 15,36 | 5,49% | 4.995.466,00 |
| 08.07.2025 | 14,72 | 14,86 | 14,17 | 14,56 | 0,21% | 3.424.290,00 |
| 07.07.2025 | 13,57 | 14,55 | 13,42 | 14,53 | 5,60% | 4.358.360,00 |
| 03.07.2025 | 13,84 | 14,07 | 13,52 | 13,76 | -0,36% | 1.929.636,00 |
| 02.07.2025 | 13,11 | 13,92 | 13,06 | 13,81 | 5,99% | 5.876.656,00 |
| 01.07.2025 | 13,50 | 13,53 | 12,81 | 13,03 | -4,89% | 3.132.353,00 |
| 30.06.2025 | 13,91 | 14,07 | 13,54 | 13,70 | 0,00% | 2.141.073,00 |
| 27.06.2025 | 14,02 | 14,07 | 13,54 | 13,70 | -2,14% | 7.263.498,00 |
| 26.06.2025 | 13,81 | 14,23 | 13,79 | 14,00 | 0,94% | 2.671.808,00 |
| 25.06.2025 | 14,06 | 14,19 | 13,50 | 13,87 | 0,51% | 3.951.078,00 |
| 24.06.2025 | 13,45 | 13,98 | 13,28 | 13,80 | 5,26% | 3.904.903,00 |
| 23.06.2025 | 12,89 | 13,29 | 12,38 | 13,11 | 0,61% | 4.035.725,00 |
| 20.06.2025 | 13,84 | 14,11 | 12,92 | 13,03 | -4,82% | 5.877.896,00 |
| 18.06.2025 | 14,38 | 15,19 | 13,41 | 13,69 | -3,05% | 7.365.384,00 |
| 17.06.2025 | 13,75 | 15,47 | 13,48 | 14,12 | 18,96% | 20.864.323,00 |
| 16.06.2025 | 11,55 | 12,25 | 11,50 | 11,87 | 4,67% | 2.981.159,00 |
| 13.06.2025 | 11,28 | 11,56 | 11,01 | 11,34 | -2,83% | 2.978.194,00 |
| 12.06.2025 | 11,08 | 11,87 | 10,96 | 11,67 | 4,20% | 3.023.759,00 |
| 11.06.2025 | 11,08 | 11,38 | 10,95 | 11,20 | 1,73% | 2.057.503,00 |
| 10.06.2025 | 10,90 | 11,29 | 10,75 | 11,01 | 1,76% | 3.517.215,00 |
| 09.06.2025 | 10,04 | 10,85 | 9,76 | 10,82 | 9,51% | 3.878.129,00 |
| 06.06.2025 | 10,00 | 10,25 | 9,83 | 9,88 | 0,92% | 1.985.219,00 |
| 05.06.2025 | 10,00 | 10,00 | 9,60 | 9,79 | -1,41% | 3.041.995,00 |
| 04.06.2025 | 9,90 | 10,21 | 9,67 | 9,93 | 0,71% | 2.023.511,00 |
| 03.06.2025 | 9,46 | 10,05 | 9,26 | 9,86 | 6,02% | 2.865.981,00 |
| 02.06.2025 | 9,54 | 9,64 | 9,15 | 9,30 | -2,21% | 1.889.693,00 |
| 30.05.2025 | 9,56 | 9,66 | 9,20 | 9,51 | -2,46% | 2.873.972,00 |
| 29.05.2025 | 10,44 | 10,44 | 9,58 | 9,75 | -4,88% | 2.825.050,00 |
| 28.05.2025 | 10,36 | 10,40 | 10,03 | 10,25 | -0,97% | 3.910.049,00 |
| 27.05.2025 | 9,60 | 10,52 | 9,52 | 10,35 | 10,70% | 4.982.102,00 |
| 23.05.2025 | 8,85 | 9,48 | 8,78 | 9,35 | 2,19% | 2.925.761,00 |
| 22.05.2025 | 8,10 | 9,29 | 8,04 | 9,15 | 12,41% | 4.142.237,00 |