8,685$
-0,29%
Echtzeit-Aktienkurs PureCycle Technologies
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.11.2025 | 10,98 | 10,98 | 10,15 | 10,18 | -3,42% | 4.294.294,00 |
| 07.11.2025 | 11,35 | 11,42 | 9,95 | 10,54 | 9,68% | 9.999.438,00 |
| 06.11.2025 | 10,25 | 10,34 | 9,56 | 9,61 | -6,88% | 5.655.836,00 |
| 05.11.2025 | 10,30 | 10,50 | 10,11 | 10,32 | 1,98% | 3.283.046,00 |
| 04.11.2025 | 10,48 | 10,63 | 9,91 | 10,12 | -7,16% | 7.419.587,00 |
| 03.11.2025 | 11,30 | 11,42 | 10,73 | 10,90 | -5,87% | 4.075.429,00 |
| 31.10.2025 | 11,45 | 11,76 | 11,30 | 11,58 | 2,12% | 3.645.228,00 |
| 30.10.2025 | 12,10 | 12,12 | 11,27 | 11,34 | -6,74% | 4.953.912,00 |
| 29.10.2025 | 12,95 | 13,38 | 12,11 | 12,16 | -7,32% | 3.691.100,00 |
| 28.10.2025 | 13,02 | 13,32 | 12,95 | 13,12 | 1,00% | 1.554.116,00 |
| 27.10.2025 | 13,34 | 13,41 | 12,79 | 12,99 | -0,84% | 1.686.020,00 |
| 24.10.2025 | 13,48 | 13,63 | 13,09 | 13,10 | -0,30% | 1.577.521,00 |
| 23.10.2025 | 13,03 | 13,35 | 12,89 | 13,14 | 1,55% | 1.567.829,00 |
| 22.10.2025 | 13,50 | 13,62 | 12,72 | 12,94 | -1,45% | 2.540.697,00 |
| 21.10.2025 | 14,01 | 14,02 | 12,87 | 13,13 | -7,14% | 3.082.153,00 |
| 20.10.2025 | 13,47 | 14,58 | 13,40 | 14,14 | 7,45% | 2.880.337,00 |
| 17.10.2025 | 13,83 | 13,97 | 12,98 | 13,16 | -6,80% | 4.996.658,00 |
| 16.10.2025 | 15,23 | 15,49 | 14,01 | 14,12 | -6,68% | 3.515.408,00 |
| 15.10.2025 | 15,05 | 15,31 | 14,37 | 15,13 | 2,37% | 4.178.133,00 |
| 14.10.2025 | 12,90 | 15,03 | 12,77 | 14,78 | 12,22% | 6.646.856,00 |
| 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 |