9,100$
-0,44%
Echtzeit-Aktienkurs PureCycle Technologies
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 8,92 | 9,15 | 8,64 | 9,09 | -0,55% | 1.655.687,00 |
| 09.10.2024 | 9,65 | 9,87 | 9,13 | 9,14 | -2,97% | 1.317.721,00 |
| 08.10.2024 | 9,03 | 9,67 | 8,92 | 9,42 | 3,74% | 1.530.289,00 |
| 07.10.2024 | 9,24 | 9,30 | 9,02 | 9,08 | -1,94% | 937.069,00 |
| 04.10.2024 | 9,34 | 9,41 | 9,07 | 9,26 | 2,77% | 1.142.974,00 |
| 03.10.2024 | 8,96 | 9,06 | 8,68 | 9,01 | -0,77% | 1.754.765,00 |
| 02.10.2024 | 8,70 | 9,38 | 8,67 | 9,08 | 2,83% | 1.392.487,00 |
| 01.10.2024 | 9,37 | 9,44 | 8,67 | 8,83 | -7,00% | 2.361.571,00 |
| 30.09.2024 | 9,41 | 9,83 | 9,36 | 9,50 | -1,09% | 1.882.292,00 |
| 27.09.2024 | 9,52 | 9,77 | 9,36 | 9,60 | 1,48% | 1.675.151,00 |
| 26.09.2024 | 9,90 | 10,05 | 9,46 | 9,46 | -2,47% | 1.765.823,00 |
| 25.09.2024 | 10,39 | 10,68 | 9,62 | 9,70 | -4,53% | 2.978.694,00 |
| 24.09.2024 | 9,30 | 10,25 | 9,29 | 10,16 | 9,60% | 2.639.172,00 |
| 23.09.2024 | 9,50 | 9,50 | 8,97 | 9,27 | 0,11% | 2.015.721,00 |
| 20.09.2024 | 9,35 | 10,06 | 9,18 | 9,26 | -0,22% | 5.367.969,00 |
| 19.09.2024 | 8,45 | 9,67 | 8,40 | 9,28 | 13,87% | 6.335.704,00 |
| 18.09.2024 | 8,67 | 8,80 | 8,08 | 8,15 | -6,96% | 2.968.511,00 |
| 17.09.2024 | 9,01 | 9,19 | 8,60 | 8,76 | -1,57% | 3.239.918,00 |
| 16.09.2024 | 8,85 | 9,39 | 8,69 | 8,90 | 0,91% | 5.590.477,00 |
| 13.09.2024 | 8,18 | 9,55 | 8,04 | 8,82 | 10,25% | 9.182.030,00 |
| 12.09.2024 | 6,81 | 8,00 | 6,80 | 8,00 | 18,34% | 5.952.775,00 |
| 11.09.2024 | 5,18 | 6,99 | 5,07 | 6,76 | 44,14% | 9.991.900,00 |
| 10.09.2024 | 4,74 | 4,84 | 4,50 | 4,69 | -0,53% | 1.302.524,00 |
| 09.09.2024 | 4,84 | 4,84 | 4,63 | 4,72 | -1,77% | 1.439.365,00 |
| 06.09.2024 | 5,40 | 5,51 | 4,73 | 4,80 | -11,28% | 3.283.622,00 |
| 05.09.2024 | 5,79 | 5,82 | 5,30 | 5,41 | -7,20% | 1.840.647,00 |
| 04.09.2024 | 5,75 | 6,01 | 5,68 | 5,83 | 0,78% | 624.442,00 |
| 03.09.2024 | 6,00 | 6,10 | 5,65 | 5,79 | -5,16% | 1.210.397,00 |
| 30.08.2024 | 5,94 | 6,20 | 5,94 | 6,10 | 2,35% | 1.135.288,00 |
| 29.08.2024 | 6,04 | 6,12 | 5,86 | 5,96 | 1,53% | 1.085.468,00 |
| 28.08.2024 | 5,83 | 6,05 | 5,80 | 5,87 | -1,51% | 1.122.138,00 |
| 27.08.2024 | 5,89 | 5,97 | 5,65 | 5,96 | -0,33% | 1.110.981,00 |
| 26.08.2024 | 5,96 | 6,11 | 5,86 | 5,98 | 1,87% | 893.316,00 |
| 23.08.2024 | 5,90 | 6,16 | 5,70 | 5,87 | 0,53% | 1.511.673,00 |
| 22.08.2024 | 5,87 | 6,03 | 5,82 | 5,84 | -1,87% | 816.104,00 |
| 21.08.2024 | 5,66 | 6,00 | 5,58 | 5,95 | 5,50% | 1.515.436,00 |
| 20.08.2024 | 5,69 | 5,85 | 5,47 | 5,64 | -0,53% | 1.238.473,00 |
| 19.08.2024 | 5,57 | 5,69 | 5,42 | 5,67 | 0,00% | 1.607.256,00 |
| 16.08.2024 | 5,87 | 5,97 | 5,55 | 5,67 | -2,91% | 1.859.278,00 |
| 15.08.2024 | 5,95 | 6,12 | 5,72 | 5,84 | 0,00% | 1.857.046,00 |
| 14.08.2024 | 5,65 | 5,88 | 5,53 | 5,84 | 3,36% | 1.525.558,00 |
| 13.08.2024 | 5,61 | 5,76 | 5,53 | 5,65 | 1,80% | 1.497.946,00 |
| 12.08.2024 | 5,69 | 6,07 | 5,51 | 5,55 | -1,60% | 2.615.838,00 |
| 09.08.2024 | 6,44 | 6,47 | 5,50 | 5,64 | -10,62% | 3.257.962,00 |
| 08.08.2024 | 6,82 | 7,11 | 6,25 | 6,31 | 0,64% | 4.952.706,00 |
| 07.08.2024 | 6,65 | 6,65 | 6,17 | 6,27 | -4,64% | 1.730.790,00 |
| 06.08.2024 | 6,97 | 6,97 | 6,55 | 6,58 | -4,57% | 1.431.177,00 |
| 05.08.2024 | 6,44 | 6,89 | 6,25 | 6,89 | -1,99% | 2.497.218,00 |
| 02.08.2024 | 7,09 | 7,19 | 6,73 | 7,03 | -5,64% | 2.100.818,00 |
| 01.08.2024 | 7,75 | 7,79 | 7,24 | 7,45 | -3,50% | 1.684.312,00 |
| 31.07.2024 | 7,69 | 7,97 | 7,50 | 7,72 | 1,45% | 1.104.396,00 |
| 30.07.2024 | 7,71 | 7,89 | 7,27 | 7,61 | -0,13% | 1.593.092,00 |
| 29.07.2024 | 7,78 | 8,00 | 7,36 | 7,62 | -1,68% | 2.113.033,00 |
| 26.07.2024 | 7,60 | 7,80 | 7,43 | 7,75 | 3,75% | 2.083.595,00 |
| 25.07.2024 | 7,07 | 7,57 | 6,91 | 7,47 | 5,66% | 2.133.564,00 |
| 24.07.2024 | 7,12 | 7,37 | 6,90 | 7,07 | -1,39% | 2.405.257,00 |
| 23.07.2024 | 6,35 | 7,27 | 6,28 | 7,17 | 16,21% | 6.162.775,00 |
| 22.07.2024 | 5,97 | 6,19 | 5,72 | 6,17 | 4,05% | 975.910,00 |
| 19.07.2024 | 6,12 | 6,12 | 5,81 | 5,93 | -1,82% | 657.672,00 |
| 18.07.2024 | 6,12 | 6,39 | 5,95 | 6,04 | -1,47% | 997.945,00 |
| 17.07.2024 | 5,91 | 6,18 | 5,88 | 6,13 | 2,00% | 985.472,00 |
| 16.07.2024 | 5,89 | 6,07 | 5,83 | 6,01 | 3,98% | 1.183.022,00 |
| 15.07.2024 | 5,65 | 5,80 | 5,52 | 5,78 | 1,05% | 915.209,00 |
| 12.07.2024 | 5,80 | 5,88 | 5,61 | 5,72 | 0,53% | 1.158.388,00 |
| 11.07.2024 | 5,35 | 5,82 | 5,35 | 5,69 | 10,06% | 1.612.627,00 |
| 10.07.2024 | 5,22 | 5,32 | 5,10 | 5,17 | -0,39% | 1.142.518,00 |
| 09.07.2024 | 5,29 | 5,34 | 5,11 | 5,19 | -1,70% | 1.130.927,00 |
| 08.07.2024 | 5,48 | 5,61 | 5,27 | 5,28 | -3,47% | 1.098.501,00 |
| 05.07.2024 | 5,50 | 5,51 | 5,27 | 5,47 | 0,18% | 1.630.316,00 |
| 03.07.2024 | 5,63 | 5,73 | 5,15 | 5,46 | -4,38% | 2.085.171,00 |
| 02.07.2024 | 5,83 | 6,00 | 5,67 | 5,71 | -2,06% | 1.024.490,00 |
| 01.07.2024 | 5,93 | 6,02 | 5,83 | 5,83 | -1,52% | 1.022.285,00 |
| 28.06.2024 | 6,05 | 6,06 | 5,76 | 5,92 | -1,17% | 4.789.997,00 |
| 27.06.2024 | 6,07 | 6,07 | 5,83 | 5,99 | -0,99% | 1.597.635,00 |
| 26.06.2024 | 5,80 | 6,05 | 5,72 | 6,05 | 3,95% | 1.187.213,00 |
| 25.06.2024 | 5,96 | 6,13 | 5,80 | 5,82 | 0,17% | 1.771.315,00 |
| 24.06.2024 | 5,81 | 5,98 | 5,75 | 5,81 | -0,17% | 894.499,00 |
| 21.06.2024 | 5,94 | 6,00 | 5,68 | 5,82 | -2,51% | 2.528.115,00 |
| 20.06.2024 | 6,13 | 6,15 | 5,86 | 5,97 | -2,61% | 1.676.124,00 |
| 18.06.2024 | 5,99 | 6,19 | 5,83 | 6,13 | 2,51% | 1.127.020,00 |
| 17.06.2024 | 5,67 | 6,04 | 5,65 | 5,98 | 4,55% | 1.122.357,00 |
| 14.06.2024 | 5,70 | 5,88 | 5,65 | 5,72 | -0,52% | 874.894,00 |
| 13.06.2024 | 5,86 | 5,90 | 5,61 | 5,75 | -2,04% | 944.915,00 |
| 12.06.2024 | 6,10 | 6,35 | 5,83 | 5,87 | -0,84% | 2.184.957,00 |
| 11.06.2024 | 5,56 | 6,26 | 5,55 | 5,92 | 4,77% | 2.832.906,00 |
| 10.06.2024 | 5,29 | 5,72 | 5,27 | 5,65 | 5,81% | 884.600,00 |
| 07.06.2024 | 5,36 | 5,55 | 5,25 | 5,34 | -1,84% | 995.896,00 |
| 06.06.2024 | 5,49 | 5,60 | 5,43 | 5,44 | -1,27% | 912.008,00 |
| 05.06.2024 | 5,30 | 5,68 | 5,28 | 5,51 | 5,15% | 1.467.703,00 |
| 04.06.2024 | 5,50 | 5,54 | 5,23 | 5,24 | -5,59% | 1.261.986,00 |
| 03.06.2024 | 5,80 | 6,00 | 5,33 | 5,55 | 6,94% | 2.301.436,00 |
| 31.05.2024 | 5,37 | 5,54 | 5,14 | 5,19 | -2,26% | 1.166.702,00 |
| 30.05.2024 | 4,99 | 5,35 | 4,96 | 5,31 | 7,06% | 1.226.030,00 |
| 29.05.2024 | 5,02 | 5,16 | 4,89 | 4,96 | -3,13% | 1.993.644,00 |
| 28.05.2024 | 5,48 | 5,48 | 5,10 | 5,12 | -6,06% | 1.587.023,00 |
| 24.05.2024 | 5,21 | 5,63 | 5,17 | 5,45 | 6,45% | 1.238.932,00 |
| 23.05.2024 | 5,39 | 5,39 | 5,00 | 5,12 | -4,66% | 1.233.167,00 |
| 22.05.2024 | 5,20 | 5,40 | 5,20 | 5,37 | 1,70% | 642.236,00 |
| 21.05.2024 | 5,46 | 5,52 | 5,25 | 5,28 | -4,52% | 1.024.178,00 |
| 20.05.2024 | 5,38 | 5,64 | 5,36 | 5,53 | 3,36% | 1.750.867,00 |