6,930$
-1,28%
Echtzeit-Aktienkurs PureCycle Technologies
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 12,41 | 12,63 | 11,86 | 12,05 | -3,21% | 1.771.626,00 |
| 11.12.2024 | 12,87 | 12,98 | 12,37 | 12,45 | -2,66% | 1.688.596,00 |
| 10.12.2024 | 12,75 | 13,22 | 12,57 | 12,79 | 0,31% | 1.560.877,00 |
| 09.12.2024 | 13,25 | 13,53 | 12,74 | 12,75 | -3,26% | 1.967.578,00 |
| 06.12.2024 | 12,64 | 13,25 | 12,55 | 13,18 | 5,27% | 1.538.007,00 |
| 05.12.2024 | 12,90 | 13,20 | 12,48 | 12,52 | -2,87% | 2.252.173,00 |
| 04.12.2024 | 13,74 | 14,31 | 12,85 | 12,89 | -6,32% | 2.794.549,00 |
| 03.12.2024 | 14,00 | 14,15 | 13,53 | 13,76 | -2,55% | 2.642.132,00 |
| 02.12.2024 | 13,78 | 14,48 | 13,51 | 14,12 | 6,21% | 4.847.278,00 |
| 29.11.2024 | 13,47 | 13,64 | 13,20 | 13,30 | 0,72% | 1.045.124,00 |
| 27.11.2024 | 13,54 | 13,54 | 13,05 | 13,20 | -0,60% | 1.619.310,00 |
| 26.11.2024 | 12,85 | 13,54 | 12,68 | 13,28 | 2,79% | 1.917.231,00 |
| 25.11.2024 | 12,28 | 13,28 | 12,28 | 12,92 | 8,30% | 3.305.963,00 |
| 22.11.2024 | 11,69 | 12,01 | 11,26 | 11,93 | 2,14% | 2.123.287,00 |
| 21.11.2024 | 12,11 | 12,23 | 11,68 | 11,68 | -2,59% | 187.766,00 |
| 20.11.2024 | 12,00 | 12,55 | 11,69 | 11,99 | 2,74% | 2.234.776,00 |
| 19.11.2024 | 11,47 | 11,74 | 11,38 | 11,67 | 0,60% | 1.343.059,00 |
| 18.11.2024 | 10,84 | 11,66 | 10,84 | 11,60 | 5,07% | 2.029.113,00 |
| 15.11.2024 | 11,15 | 11,21 | 10,88 | 11,04 | -0,90% | 1.963.566,00 |
| 14.11.2024 | 11,72 | 11,92 | 11,12 | 11,14 | -5,51% | 2.426.871,00 |
| 13.11.2024 | 12,80 | 12,88 | 11,63 | 11,79 | -6,80% | 3.418.518,00 |
| 12.11.2024 | 12,92 | 14,28 | 12,55 | 12,65 | -1,98% | 3.975.795,00 |
| 11.11.2024 | 12,08 | 13,45 | 12,03 | 12,91 | 7,90% | 3.150.479,00 |
| 08.11.2024 | 12,41 | 12,42 | 11,72 | 11,96 | -4,01% | 2.935.922,00 |
| 07.11.2024 | 13,07 | 14,30 | 11,90 | 12,46 | -6,74% | 6.404.547,00 |
| 06.11.2024 | 12,96 | 13,36 | 12,60 | 13,36 | 6,12% | 3.297.602,00 |
| 05.11.2024 | 12,59 | 12,95 | 12,49 | 12,59 | 0,64% | 1.706.772,00 |
| 04.11.2024 | 12,67 | 12,85 | 12,13 | 12,51 | -2,80% | 1.975.589,00 |