5,460$
-0,18%
Echtzeit-Aktienkurs PureCycle Technologies
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 5,37 | 5,49 | 5,06 | 5,46 | -0,18% | 3.480.831,00 |
| 06.04.2026 | 5,44 | 5,83 | 5,28 | 5,47 | 0,92% | 4.658.371,00 |
| 02.04.2026 | 5,32 | 5,49 | 5,07 | 5,42 | 6,07% | 5.341.193,00 |
| 01.04.2026 | 5,33 | 5,40 | 5,08 | 5,11 | -1,54% | 2.688.994,00 |
| 31.03.2026 | 5,09 | 5,25 | 4,93 | 5,19 | 2,37% | 4.774.430,00 |
| 30.03.2026 | 5,24 | 5,44 | 4,97 | 5,07 | -3,98% | 4.693.152,00 |
| 27.03.2026 | 5,32 | 5,53 | 5,21 | 5,28 | -3,47% | 3.878.032,00 |
| 26.03.2026 | 5,37 | 5,71 | 5,36 | 5,47 | -2,32% | 2.932.954,00 |
| 25.03.2026 | 5,39 | 5,76 | 5,33 | 5,60 | 5,86% | 4.224.575,00 |
| 24.03.2026 | 5,78 | 5,87 | 5,15 | 5,29 | -10,19% | 6.974.631,00 |
| 23.03.2026 | 5,81 | 6,23 | 5,78 | 5,89 | 1,73% | 4.289.633,00 |
| 20.03.2026 | 6,08 | 6,22 | 5,65 | 5,79 | -5,08% | 5.030.792,00 |
| 19.03.2026 | 5,37 | 6,12 | 5,26 | 6,10 | 11,31% | 6.424.303,00 |
| 18.03.2026 | 5,36 | 5,82 | 5,34 | 5,48 | 1,11% | 5.736.637,00 |
| 17.03.2026 | 5,76 | 5,85 | 5,12 | 5,42 | -6,71% | 13.140.741,00 |
| 16.03.2026 | 5,85 | 5,97 | 5,70 | 5,81 | 0,87% | 3.324.200,00 |
| 13.03.2026 | 5,76 | 6,02 | 5,61 | 5,76 | 1,41% | 4.259.274,00 |
| 12.03.2026 | 5,51 | 5,74 | 5,41 | 5,68 | 1,07% | 4.425.024,00 |
| 11.03.2026 | 5,83 | 5,99 | 5,51 | 5,62 | -3,93% | 5.965.367,00 |
| 10.03.2026 | 5,85 | 6,25 | 5,78 | 5,85 | -0,51% | 4.330.120,00 |
| 09.03.2026 | 5,90 | 5,95 | 5,62 | 5,88 | -3,45% | 4.174.354,00 |
| 06.03.2026 | 5,76 | 6,14 | 5,73 | 6,09 | 1,50% | 3.926.890,00 |
| 05.03.2026 | 6,10 | 6,29 | 5,74 | 6,00 | -3,23% | 5.424.010,00 |
| 04.03.2026 | 6,13 | 6,48 | 5,94 | 6,20 | 2,73% | 4.448.116,00 |
| 03.03.2026 | 6,18 | 6,25 | 5,80 | 6,04 | -6,43% | 5.553.902,00 |
| 02.03.2026 | 6,11 | 6,63 | 6,02 | 6,45 | 2,22% | 6.393.820,00 |
| 27.02.2026 | 7,50 | 7,50 | 6,02 | 6,31 | -22,29% | 22.161.614,00 |
| 26.02.2026 | 8,86 | 8,89 | 8,02 | 8,12 | -8,46% | 6.191.228,00 |
| 25.02.2026 | 8,80 | 9,04 | 8,64 | 8,87 | 3,50% | 2.504.088,00 |
| 24.02.2026 | 8,60 | 8,75 | 8,28 | 8,57 | -1,04% | 3.907.232,00 |
| 23.02.2026 | 8,80 | 8,97 | 8,59 | 8,66 | -3,67% | 2.707.115,00 |
| 20.02.2026 | 9,12 | 9,45 | 8,88 | 8,99 | -2,81% | 2.177.331,00 |
| 19.02.2026 | 8,88 | 9,26 | 8,66 | 9,25 | 3,93% | 2.443.005,00 |
| 18.02.2026 | 8,69 | 9,18 | 8,62 | 8,90 | 3,73% | 4.055.360,00 |
| 17.02.2026 | 8,52 | 8,74 | 8,08 | 8,58 | -1,27% | 4.081.867,00 |
| 13.02.2026 | 8,66 | 9,04 | 8,66 | 8,69 | -0,34% | 2.537.763,00 |
| 12.02.2026 | 9,00 | 9,14 | 8,68 | 8,72 | -3,65% | 3.747.655,00 |
| 11.02.2026 | 9,56 | 9,63 | 9,00 | 9,05 | -3,62% | 3.820.778,00 |
| 10.02.2026 | 9,59 | 9,78 | 9,30 | 9,39 | -2,09% | 2.530.394,00 |
| 09.02.2026 | 9,61 | 9,67 | 9,08 | 9,59 | -0,62% | 2.491.680,00 |
| 06.02.2026 | 9,49 | 9,79 | 9,30 | 9,65 | 5,52% | 2.287.505,00 |
| 05.02.2026 | 9,87 | 9,94 | 9,00 | 9,15 | -9,10% | 3.628.810,00 |
| 04.02.2026 | 10,00 | 10,21 | 9,54 | 10,06 | 1,93% | 2.783.323,00 |
| 03.02.2026 | 9,58 | 9,88 | 9,33 | 9,87 | 5,11% | 3.037.272,00 |
| 02.02.2026 | 9,71 | 9,71 | 9,28 | 9,39 | -1,78% | 3.013.298,00 |
| 30.01.2026 | 10,08 | 10,34 | 9,52 | 9,56 | -6,46% | 3.360.884,00 |
| 29.01.2026 | 11,21 | 11,21 | 10,07 | 10,22 | -9,96% | 6.001.930,00 |
| 28.01.2026 | 11,38 | 11,46 | 10,88 | 11,35 | 0,09% | 3.297.605,00 |
| 27.01.2026 | 11,24 | 11,51 | 11,01 | 11,34 | 0,89% | 2.181.330,00 |
| 26.01.2026 | 11,55 | 11,69 | 11,18 | 11,24 | -3,93% | 2.541.281,00 |
| 23.01.2026 | 11,90 | 12,17 | 11,55 | 11,70 | -2,42% | 3.390.036,00 |
| 22.01.2026 | 11,70 | 12,31 | 11,65 | 11,99 | 5,45% | 4.401.449,00 |
| 21.01.2026 | 11,60 | 12,10 | 10,79 | 11,37 | -0,70% | 4.157.501,00 |
| 20.01.2026 | 11,32 | 12,08 | 11,22 | 11,45 | -2,64% | 4.122.846,00 |
| 16.01.2026 | 11,11 | 12,13 | 11,11 | 11,76 | 5,90% | 6.054.589,00 |
| 15.01.2026 | 11,46 | 11,73 | 11,09 | 11,11 | -3,10% | 6.114.352,00 |
| 14.01.2026 | 10,27 | 11,60 | 10,20 | 11,46 | 10,30% | 11.746.834,00 |
| 13.01.2026 | 10,55 | 10,75 | 10,25 | 10,39 | -0,76% | 4.628.876,00 |
| 12.01.2026 | 9,90 | 10,52 | 9,90 | 10,47 | 4,39% | 5.851.666,00 |
| 09.01.2026 | 10,33 | 10,66 | 10,01 | 10,03 | -1,47% | 5.854.195,00 |
| 08.01.2026 | 9,02 | 10,23 | 8,96 | 10,18 | 12,86% | 5.226.656,00 |
| 07.01.2026 | 9,39 | 9,43 | 8,90 | 9,02 | -4,65% | 2.972.465,00 |
| 06.01.2026 | 9,26 | 9,48 | 9,12 | 9,46 | 2,49% | 3.103.726,00 |
| 05.01.2026 | 9,03 | 9,32 | 8,85 | 9,23 | 3,13% | 4.286.107,00 |
| 02.01.2026 | 8,74 | 8,99 | 8,58 | 8,95 | 4,19% | 2.519.100,00 |
| 31.12.2025 | 8,57 | 8,63 | 8,34 | 8,59 | -0,23% | 3.995.467,00 |
| 30.12.2025 | 8,84 | 8,90 | 8,60 | 8,61 | -2,27% | 3.048.370,00 |
| 29.12.2025 | 8,88 | 9,11 | 8,64 | 8,81 | -2,22% | 2.616.583,00 |
| 26.12.2025 | 9,19 | 9,34 | 8,96 | 9,01 | -2,91% | 1.818.879,00 |
| 24.12.2025 | 9,19 | 9,30 | 9,07 | 9,28 | 1,75% | 1.138.721,00 |
| 23.12.2025 | 9,16 | 9,26 | 8,91 | 9,12 | -1,08% | 3.169.239,00 |
| 22.12.2025 | 9,11 | 9,50 | 9,05 | 9,22 | 3,83% | 3.413.929,00 |
| 19.12.2025 | 9,00 | 9,40 | 8,73 | 8,88 | -0,22% | 6.085.637,00 |
| 18.12.2025 | 8,06 | 9,01 | 8,06 | 8,90 | 19,46% | 8.381.570,00 |
| 17.12.2025 | 7,84 | 8,10 | 7,43 | 7,45 | -4,97% | 4.298.015,00 |
| 16.12.2025 | 7,94 | 8,20 | 7,67 | 7,84 | -2,12% | 5.057.860,00 |
| 15.12.2025 | 8,97 | 9,14 | 8,00 | 8,01 | -8,77% | 6.209.967,00 |
| 12.12.2025 | 9,38 | 9,50 | 8,73 | 8,78 | -6,99% | 3.552.559,00 |
| 11.12.2025 | 9,44 | 9,71 | 9,27 | 9,44 | 0,64% | 3.407.374,00 |
| 10.12.2025 | 9,09 | 9,46 | 8,92 | 9,38 | 2,07% | 2.718.095,00 |
| 09.12.2025 | 9,07 | 9,37 | 9,04 | 9,19 | 0,66% | 1.866.227,00 |
| 08.12.2025 | 9,39 | 9,49 | 9,08 | 9,13 | -1,72% | 2.480.036,00 |
| 05.12.2025 | 9,51 | 9,67 | 9,24 | 9,29 | -3,53% | 2.221.593,00 |
| 04.12.2025 | 8,88 | 9,74 | 8,85 | 9,63 | 8,20% | 4.182.444,00 |
| 03.12.2025 | 8,37 | 8,93 | 8,26 | 8,90 | 6,84% | 3.209.178,00 |
| 02.12.2025 | 8,53 | 8,53 | 8,16 | 8,33 | -0,12% | 2.728.030,00 |
| 01.12.2025 | 8,50 | 8,65 | 8,29 | 8,34 | -5,23% | 3.288.890,00 |
| 28.11.2025 | 8,66 | 8,85 | 8,60 | 8,80 | 2,92% | 1.331.837,00 |
| 26.11.2025 | 8,55 | 8,66 | 8,37 | 8,55 | 1,91% | 2.913.983,00 |
| 25.11.2025 | 8,27 | 8,41 | 7,98 | 8,39 | 0,24% | 5.096.493,00 |
| 24.11.2025 | 8,03 | 8,41 | 7,62 | 8,37 | 0,97% | 6.717.490,00 |
| 21.11.2025 | 8,03 | 8,60 | 7,71 | 8,29 | 2,98% | 5.129.104,00 |
| 20.11.2025 | 8,90 | 9,10 | 8,02 | 8,05 | -7,47% | 4.065.014,00 |
| 19.11.2025 | 8,60 | 8,80 | 8,35 | 8,70 | 1,16% | 4.618.694,00 |
| 18.11.2025 | 8,39 | 8,76 | 8,19 | 8,60 | 0,94% | 4.526.906,00 |
| 17.11.2025 | 9,09 | 9,18 | 8,49 | 8,52 | -7,29% | 3.545.169,00 |
| 14.11.2025 | 8,63 | 9,35 | 8,60 | 9,19 | 3,49% | 6.225.062,00 |
| 13.11.2025 | 9,42 | 9,50 | 8,85 | 8,88 | -7,50% | 4.940.069,00 |
| 12.11.2025 | 9,96 | 10,08 | 9,45 | 9,60 | -2,93% | 5.827.459,00 |
| 11.11.2025 | 10,06 | 10,19 | 9,70 | 9,89 | -2,85% | 3.995.191,00 |