7,450$
-1,32%
Echtzeit-Aktienkurs PureCycle Technologies
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,60 | 7,74 | 7,38 | 7,45 | -1,32% | 356.591,00 |
| 08.05.2025 | 7,05 | 7,82 | 6,93 | 7,55 | 15,09% | 6.142.608,00 |
| 07.05.2025 | 6,58 | 6,67 | 6,37 | 6,56 | 0,00% | 2.074.604,00 |
| 06.05.2025 | 6,52 | 6,73 | 6,49 | 6,56 | -1,94% | 1.533.468,00 |
| 05.05.2025 | 6,62 | 6,78 | 6,39 | 6,69 | -0,45% | 2.655.688,00 |
| 02.05.2025 | 6,85 | 7,01 | 6,71 | 6,72 | 0,90% | 1.881.338,00 |
| 01.05.2025 | 6,79 | 6,85 | 6,59 | 6,66 | -0,75% | 1.397.694,00 |
| 30.04.2025 | 6,53 | 6,79 | 6,53 | 6,71 | -3,59% | 2.242.844,00 |
| 29.04.2025 | 6,90 | 7,04 | 6,76 | 6,96 | 0,14% | 1.337.772,00 |
| 28.04.2025 | 6,75 | 7,23 | 6,75 | 6,95 | 3,12% | 2.553.064,00 |
| 25.04.2025 | 6,75 | 6,89 | 6,67 | 6,74 | -1,61% | 1.370.440,00 |
| 24.04.2025 | 6,60 | 7,04 | 6,44 | 6,85 | 8,73% | 5.248.702,00 |
| 23.04.2025 | 6,83 | 7,04 | 6,29 | 6,30 | -1,41% | 3.781.196,00 |
| 22.04.2025 | 5,78 | 6,57 | 5,78 | 6,39 | 14,82% | 5.020.492,00 |
| 21.04.2025 | 5,90 | 5,95 | 5,48 | 5,57 | -7,10% | 2.830.451,00 |
| 17.04.2025 | 6,08 | 6,28 | 5,91 | 5,99 | -1,96% | 1.875.111,00 |
| 16.04.2025 | 6,22 | 6,43 | 5,90 | 6,11 | -3,93% | 2.022.601,00 |
| 15.04.2025 | 6,48 | 6,66 | 6,33 | 6,36 | -1,55% | 1.406.210,00 |
| 14.04.2025 | 6,38 | 6,49 | 6,10 | 6,46 | 3,69% | 2.115.493,00 |
| 11.04.2025 | 5,87 | 6,43 | 5,64 | 6,23 | 5,24% | 2.796.892,00 |
| 10.04.2025 | 6,08 | 6,20 | 5,69 | 5,92 | -8,78% | 2.762.204,00 |
| 09.04.2025 | 5,56 | 6,87 | 5,47 | 6,49 | 12,87% | 4.713.441,00 |
| 08.04.2025 | 6,50 | 6,55 | 5,60 | 5,75 | -7,11% | 3.524.316,00 |
| 07.04.2025 | 5,57 | 6,72 | 5,40 | 6,19 | 3,34% | 4.089.878,00 |
| 04.04.2025 | 6,48 | 6,53 | 5,57 | 5,99 | -12,36% | 7.055.912,00 |
| 03.04.2025 | 6,70 | 6,96 | 6,55 | 6,84 | -7,38% | 3.107.994,00 |
| 02.04.2025 | 6,51 | 7,43 | 6,47 | 7,38 | 8,05% | 2.309.467,00 |
| 01.04.2025 | 6,82 | 7,10 | 6,56 | 6,83 | -1,30% | 2.268.007,00 |
| 31.03.2025 | 6,86 | 7,11 | 6,59 | 6,92 | -1,42% | 2.072.853,00 |
| 28.03.2025 | 7,26 | 7,36 | 6,89 | 7,02 | -4,88% | 2.427.705,00 |
| 27.03.2025 | 7,44 | 7,66 | 7,31 | 7,38 | -1,86% | 1.355.161,00 |
| 26.03.2025 | 7,71 | 7,89 | 7,32 | 7,52 | -3,47% | 1.642.380,00 |
| 25.03.2025 | 8,18 | 8,19 | 7,69 | 7,79 | -4,18% | 1.641.437,00 |
| 24.03.2025 | 7,96 | 8,28 | 7,96 | 8,13 | 4,63% | 1.683.882,00 |
| 21.03.2025 | 7,47 | 7,84 | 7,36 | 7,77 | 1,83% | 1.975.291,00 |
| 20.03.2025 | 7,82 | 8,12 | 7,54 | 7,63 | -4,74% | 1.825.165,00 |
| 19.03.2025 | 7,63 | 8,06 | 7,63 | 8,01 | 4,03% | 1.802.516,00 |
| 18.03.2025 | 7,36 | 7,88 | 7,20 | 7,70 | 3,22% | 2.448.554,00 |
| 17.03.2025 | 7,63 | 7,89 | 7,46 | 7,46 | -3,12% | 1.196.852,00 |
| 14.03.2025 | 7,42 | 7,91 | 7,38 | 7,70 | 6,50% | 2.145.895,00 |
| 13.03.2025 | 7,64 | 7,71 | 7,15 | 7,23 | -5,61% | 2.267.889,00 |
| 12.03.2025 | 7,66 | 7,96 | 7,25 | 7,66 | 3,44% | 2.731.239,00 |
| 11.03.2025 | 7,31 | 7,67 | 7,11 | 7,41 | 2,00% | 2.990.429,00 |
| 10.03.2025 | 8,38 | 8,50 | 7,17 | 7,26 | -16,07% | 5.738.168,00 |
| 07.03.2025 | 9,00 | 9,03 | 8,09 | 8,65 | -5,26% | 3.432.778,00 |
| 06.03.2025 | 9,00 | 9,40 | 8,91 | 9,13 | -1,72% | 2.215.821,00 |
| 05.03.2025 | 9,28 | 9,35 | 8,90 | 9,29 | 1,86% | 1.526.485,00 |
| 04.03.2025 | 9,00 | 9,55 | 8,64 | 9,12 | -2,67% | 3.866.624,00 |
| 03.03.2025 | 10,36 | 10,66 | 9,29 | 9,37 | -9,03% | 3.212.698,00 |
| 28.02.2025 | 9,16 | 10,37 | 9,01 | 10,30 | 11,65% | 3.267.887,00 |
| 27.02.2025 | 9,80 | 10,38 | 9,13 | 9,23 | -2,59% | 4.705.851,00 |
| 26.02.2025 | 9,63 | 9,76 | 9,16 | 9,47 | 0,21% | 2.070.426,00 |
| 25.02.2025 | 9,70 | 9,76 | 9,13 | 9,45 | -3,08% | 2.137.253,00 |
| 24.02.2025 | 9,90 | 9,93 | 9,44 | 9,75 | -0,81% | 1.705.625,00 |
| 21.02.2025 | 10,63 | 10,72 | 9,68 | 9,83 | -7,09% | 2.384.722,00 |
| 20.02.2025 | 10,43 | 10,77 | 10,13 | 10,58 | 1,15% | 1.592.689,00 |
| 19.02.2025 | 10,90 | 10,90 | 10,37 | 10,46 | -4,04% | 2.358.326,00 |
| 18.02.2025 | 10,72 | 11,53 | 10,02 | 10,90 | 17,08% | 7.283.312,00 |
| 14.02.2025 | 9,02 | 9,65 | 9,00 | 9,31 | 4,02% | 2.272.678,00 |
| 13.02.2025 | 8,95 | 9,02 | 8,79 | 8,95 | 1,59% | 1.265.682,00 |
| 12.02.2025 | 8,52 | 9,06 | 8,46 | 8,81 | 0,57% | 1.324.637,00 |
| 11.02.2025 | 8,34 | 8,85 | 8,34 | 8,76 | 3,36% | 2.081.883,00 |
| 10.02.2025 | 8,95 | 9,06 | 8,37 | 8,48 | -2,14% | 2.088.673,00 |
| 07.02.2025 | 8,44 | 8,71 | 8,14 | 8,66 | 0,46% | 2.202.506,00 |
| 06.02.2025 | 8,57 | 8,79 | 8,40 | 8,62 | 0,06% | 2.120.449,00 |
| 05.02.2025 | 8,67 | 9,30 | 8,52 | 8,62 | 1,47% | 3.304.842,00 |
| 04.02.2025 | 8,92 | 9,01 | 8,32 | 8,49 | -5,14% | 3.346.396,00 |
| 03.02.2025 | 9,00 | 9,26 | 8,71 | 8,95 | -3,87% | 3.319.508,00 |
| 31.01.2025 | 9,45 | 9,52 | 9,22 | 9,31 | -1,59% | 1.456.704,00 |
| 30.01.2025 | 9,48 | 9,84 | 9,28 | 9,46 | 0,85% | 1.542.755,00 |
| 29.01.2025 | 9,72 | 9,85 | 9,33 | 9,38 | -3,94% | 1.892.495,00 |
| 28.01.2025 | 9,77 | 9,87 | 9,38 | 9,77 | 2,90% | 1.791.006,00 |
| 27.01.2025 | 9,56 | 9,73 | 9,27 | 9,49 | -2,87% | 2.039.291,00 |
| 24.01.2025 | 9,74 | 10,00 | 9,62 | 9,77 | 0,21% | 1.684.384,00 |
| 23.01.2025 | 9,66 | 9,81 | 9,47 | 9,75 | -1,42% | 1.708.040,00 |
| 22.01.2025 | 9,53 | 10,00 | 9,13 | 9,89 | 3,56% | 2.167.685,00 |
| 21.01.2025 | 9,67 | 9,85 | 9,37 | 9,55 | -0,31% | 1.848.886,00 |
| 17.01.2025 | 9,55 | 9,64 | 9,31 | 9,58 | 1,81% | 1.687.860,00 |
| 16.01.2025 | 9,55 | 9,67 | 9,37 | 9,41 | -1,88% | 1.464.434,00 |
| 15.01.2025 | 9,85 | 10,12 | 9,44 | 9,59 | 1,70% | 1.546.644,00 |
| 14.01.2025 | 9,69 | 9,97 | 9,26 | 9,43 | -2,48% | 2.120.474,00 |
| 13.01.2025 | 9,44 | 9,72 | 9,34 | 9,67 | -0,31% | 1.621.215,00 |
| 10.01.2025 | 9,52 | 9,75 | 9,09 | 9,70 | -0,31% | 2.618.718,00 |
| 08.01.2025 | 10,35 | 10,49 | 9,66 | 9,73 | -7,42% | 2.763.521,00 |
| 07.01.2025 | 10,88 | 11,04 | 10,36 | 10,51 | -2,59% | 1.502.093,00 |
| 06.01.2025 | 10,76 | 11,00 | 10,65 | 10,79 | 0,37% | 1.212.397,00 |
| 03.01.2025 | 10,13 | 10,91 | 10,10 | 10,75 | 6,75% | 2.016.002,00 |
| 02.01.2025 | 10,30 | 10,61 | 9,96 | 10,07 | -1,76% | 1.297.268,00 |
| 31.12.2024 | 10,49 | 10,53 | 10,01 | 10,25 | -1,35% | 1.946.616,00 |
| 30.12.2024 | 10,36 | 10,51 | 10,10 | 10,39 | -1,89% | 1.292.973,00 |
| 27.12.2024 | 10,94 | 11,00 | 10,51 | 10,59 | -3,29% | 1.093.490,00 |
| 26.12.2024 | 10,59 | 11,03 | 10,52 | 10,95 | 2,34% | 930.391,00 |
| 24.12.2024 | 10,74 | 10,77 | 10,46 | 10,70 | 0,75% | 716.069,00 |
| 23.12.2024 | 10,80 | 10,95 | 10,60 | 10,62 | -2,12% | 1.554.245,00 |
| 20.12.2024 | 10,20 | 11,12 | 10,20 | 10,85 | 4,63% | 2.888.008,00 |
| 19.12.2024 | 10,79 | 11,02 | 10,30 | 10,37 | -2,72% | 3.514.194,00 |
| 18.12.2024 | 11,91 | 11,94 | 10,52 | 10,66 | -8,73% | 2.997.637,00 |
| 17.12.2024 | 11,83 | 12,30 | 11,61 | 11,68 | -1,68% | 1.481.137,00 |
| 16.12.2024 | 11,76 | 12,24 | 11,61 | 11,88 | 1,11% | 2.686.354,00 |
| 13.12.2024 | 12,06 | 12,15 | 11,60 | 11,75 | -2,49% | 2.433.464,00 |