5,335$
1,81%
Echtzeit-Aktienkurs PureCycle Technologies
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,40 | 5,50 | 5,29 | 5,34 | 2,01% | 245.369,00 |
| 02.05.2024 | 4,80 | 5,33 | 4,71 | 5,23 | 12,23% | 3.613.606,00 |
| 01.05.2024 | 4,68 | 4,93 | 4,50 | 4,66 | -0,21% | 2.304.126,00 |
| 30.04.2024 | 4,92 | 4,92 | 4,67 | 4,67 | -5,85% | 1.849.993,00 |
| 29.04.2024 | 5,00 | 5,04 | 4,84 | 4,96 | -0,40% | 1.421.292,00 |
| 26.04.2024 | 5,02 | 5,22 | 4,92 | 4,98 | -1,39% | 1.360.436,00 |
| 25.04.2024 | 4,95 | 5,10 | 4,78 | 5,05 | 1,81% | 1.268.870,00 |
| 24.04.2024 | 5,04 | 5,09 | 4,89 | 4,96 | -2,55% | 1.558.179,00 |
| 23.04.2024 | 4,97 | 5,31 | 4,95 | 5,09 | 0,79% | 997.037,00 |
| 22.04.2024 | 5,34 | 5,34 | 4,98 | 5,05 | -3,63% | 1.084.165,00 |
| 19.04.2024 | 5,05 | 5,25 | 5,05 | 5,24 | 2,54% | 1.162.973,00 |
| 18.04.2024 | 5,14 | 5,32 | 5,06 | 5,11 | -0,49% | 1.093.880,00 |
| 17.04.2024 | 5,22 | 5,31 | 5,10 | 5,14 | -1,53% | 1.503.270,00 |
| 16.04.2024 | 5,27 | 5,40 | 5,17 | 5,22 | -1,79% | 1.595.213,00 |
| 15.04.2024 | 5,60 | 5,72 | 5,29 | 5,31 | -6,35% | 2.189.682,00 |
| 12.04.2024 | 5,79 | 5,88 | 5,56 | 5,67 | -3,32% | 1.303.196,00 |
| 11.04.2024 | 5,75 | 5,90 | 5,57 | 5,87 | 2,71% | 2.633.413,00 |
| 10.04.2024 | 5,75 | 5,86 | 5,59 | 5,71 | -3,47% | 1.882.094,00 |
| 09.04.2024 | 6,00 | 6,15 | 5,85 | 5,92 | -0,59% | 905.483,00 |
| 08.04.2024 | 6,00 | 6,00 | 5,73 | 5,95 | 2,59% | 1.207.088,00 |
| 05.04.2024 | 5,67 | 5,81 | 5,54 | 5,80 | 2,11% | 759.879,00 |
| 04.04.2024 | 5,79 | 6,01 | 5,59 | 5,68 | -0,70% | 1.391.565,00 |
| 03.04.2024 | 5,85 | 5,87 | 5,65 | 5,72 | -1,72% | 1.556.283,00 |
| 02.04.2024 | 5,75 | 6,03 | 5,57 | 5,82 | -1,19% | 1.774.630,00 |
| 01.04.2024 | 6,17 | 6,23 | 5,85 | 5,89 | -5,31% | 1.257.786,00 |
| 28.03.2024 | 5,95 | 6,40 | 5,95 | 6,22 | 2,81% | 2.757.253,00 |
| 27.03.2024 | 5,95 | 6,11 | 5,86 | 6,05 | 3,95% | 1.891.104,00 |
| 26.03.2024 | 6,10 | 6,18 | 5,80 | 5,82 | -3,80% | 1.253.501,00 |
| 25.03.2024 | 6,08 | 6,29 | 6,01 | 6,05 | -0,33% | 1.066.828,00 |
| 22.03.2024 | 6,24 | 6,25 | 5,92 | 6,07 | -1,62% | 1.644.034,00 |
| 21.03.2024 | 6,45 | 6,59 | 6,16 | 6,17 | -0,80% | 2.773.348,00 |
| 20.03.2024 | 6,00 | 6,25 | 5,89 | 6,22 | 4,54% | 1.941.851,00 |
| 19.03.2024 | 5,50 | 5,95 | 5,37 | 5,95 | 5,50% | 1.629.969,00 |
| 18.03.2024 | 5,35 | 5,72 | 5,15 | 5,64 | 5,62% | 1.856.751,00 |
| 15.03.2024 | 5,15 | 5,44 | 5,15 | 5,34 | 2,69% | 2.745.236,00 |
| 14.03.2024 | 5,27 | 5,46 | 5,17 | 5,20 | -2,99% | 1.155.317,00 |
| 13.03.2024 | 5,15 | 5,47 | 5,00 | 5,36 | 8,28% | 2.263.067,00 |
| 12.03.2024 | 4,84 | 5,02 | 4,71 | 4,95 | 2,91% | 1.846.532,00 |
| 11.03.2024 | 5,17 | 5,26 | 4,79 | 4,81 | -6,24% | 1.891.661,00 |
| 08.03.2024 | 5,21 | 5,80 | 5,05 | 5,13 | 0,59% | 2.802.733,00 |
| 07.03.2024 | 5,02 | 5,15 | 4,52 | 5,10 | 1,80% | 4.072.528,00 |
| 06.03.2024 | 6,30 | 6,50 | 4,64 | 5,01 | -11,48% | 7.884.182,00 |
| 05.03.2024 | 5,92 | 5,97 | 5,63 | 5,66 | -6,29% | 2.378.240,00 |
| 04.03.2024 | 6,20 | 6,23 | 5,65 | 6,04 | -0,49% | 2.419.949,00 |
| 01.03.2024 | 5,68 | 6,28 | 5,60 | 6,07 | 4,75% | 2.204.403,00 |
| 29.02.2024 | 5,77 | 5,95 | 5,47 | 5,80 | 4,04% | 1.670.520,00 |
| 28.02.2024 | 5,60 | 5,86 | 5,43 | 5,57 | -3,47% | 1.789.422,00 |
| 27.02.2024 | 5,80 | 5,97 | 5,57 | 5,77 | 1,76% | 1.565.366,00 |
| 26.02.2024 | 5,60 | 5,81 | 5,40 | 5,67 | 2,16% | 1.773.589,00 |
| 23.02.2024 | 5,18 | 5,61 | 5,02 | 5,55 | 9,04% | 1.896.274,00 |
| 22.02.2024 | 5,72 | 5,78 | 5,08 | 5,09 | -11,17% | 2.891.126,00 |
| 21.02.2024 | 5,82 | 5,89 | 5,51 | 5,73 | -2,72% | 1.845.822,00 |
| 20.02.2024 | 5,47 | 5,93 | 5,39 | 5,89 | 4,25% | 2.201.115,00 |
| 16.02.2024 | 5,65 | 5,95 | 5,48 | 5,65 | 0,00% | 3.659.733,00 |
| 15.02.2024 | 5,00 | 5,74 | 4,96 | 5,65 | 14,84% | 4.615.028,00 |
| 14.02.2024 | 4,60 | 4,98 | 4,60 | 4,92 | 9,09% | 2.428.860,00 |
| 13.02.2024 | 4,40 | 4,64 | 4,25 | 4,51 | 0,00% | 2.845.813,00 |
| 12.02.2024 | 4,71 | 4,81 | 4,48 | 4,51 | -5,25% | 2.102.234,00 |
| 09.02.2024 | 4,95 | 5,02 | 4,64 | 4,76 | -3,25% | 2.920.452,00 |
| 08.02.2024 | 4,86 | 5,00 | 4,70 | 4,92 | 1,23% | 3.101.085,00 |
| 07.02.2024 | 4,77 | 4,87 | 4,62 | 4,86 | 1,67% | 2.683.255,00 |
| 06.02.2024 | 4,70 | 4,90 | 4,46 | 4,78 | 4,03% | 3.456.981,00 |
| 05.02.2024 | 4,24 | 4,78 | 3,92 | 4,60 | 14,02% | 5.668.787,00 |
| 02.02.2024 | 4,10 | 4,14 | 3,82 | 4,03 | -0,19% | 1.697.238,00 |
| 01.02.2024 | 3,95 | 4,06 | 3,75 | 4,04 | 2,87% | 1.273.404,00 |
| 31.01.2024 | 4,08 | 4,31 | 3,93 | 3,93 | -5,19% | 1.774.180,00 |
| 30.01.2024 | 4,18 | 4,25 | 3,95 | 4,14 | -1,19% | 3.017.343,00 |
| 29.01.2024 | 3,72 | 4,20 | 3,66 | 4,19 | 12,63% | 2.266.141,00 |
| 26.01.2024 | 3,43 | 3,78 | 3,38 | 3,72 | 10,71% | 3.138.401,00 |
| 25.01.2024 | 3,25 | 3,37 | 3,13 | 3,36 | 3,54% | 2.367.429,00 |
| 24.01.2024 | 3,32 | 3,33 | 3,19 | 3,25 | 0,15% | 2.401.552,00 |
| 23.01.2024 | 3,35 | 3,41 | 3,20 | 3,24 | -1,52% | 1.427.991,00 |
| 22.01.2024 | 3,24 | 3,43 | 3,16 | 3,29 | 3,79% | 1.935.990,00 |
| 19.01.2024 | 3,05 | 3,17 | 2,79 | 3,17 | 4,62% | 2.501.206,00 |
| 18.01.2024 | 3,21 | 3,30 | 2,91 | 3,03 | -6,48% | 2.868.364,00 |
| 17.01.2024 | 2,95 | 3,33 | 2,78 | 3,24 | 10,96% | 4.091.779,00 |
| 16.01.2024 | 2,72 | 3,19 | 2,56 | 2,92 | 21,67% | 9.759.830,00 |
| 12.01.2024 | 2,52 | 2,65 | 2,39 | 2,40 | -1,23% | 4.602.261,00 |
| 11.01.2024 | 2,67 | 2,69 | 2,40 | 2,43 | -7,95% | 4.164.165,00 |
| 10.01.2024 | 2,93 | 2,98 | 2,62 | 2,64 | -10,51% | 6.445.329,00 |
| 09.01.2024 | 3,07 | 3,10 | 2,86 | 2,95 | -5,30% | 5.417.878,00 |
| 08.01.2024 | 3,28 | 3,28 | 3,08 | 3,12 | -4,74% | 2.785.162,00 |
| 05.01.2024 | 3,35 | 3,41 | 3,20 | 3,27 | -2,68% | 2.022.752,00 |
| 04.01.2024 | 3,42 | 3,59 | 3,36 | 3,36 | -2,89% | 1.936.592,00 |
| 03.01.2024 | 3,48 | 3,66 | 3,38 | 3,46 | -7,61% | 2.898.970,00 |
| 02.01.2024 | 4,04 | 4,08 | 3,67 | 3,75 | -7,53% | 2.662.498,00 |
| 29.12.2023 | 4,15 | 4,24 | 4,02 | 4,05 | -3,11% | 1.718.317,00 |
| 28.12.2023 | 3,94 | 4,44 | 3,94 | 4,18 | 1,70% | 2.572.651,00 |
| 27.12.2023 | 4,05 | 4,13 | 3,92 | 4,11 | 3,79% | 1.400.972,00 |
| 26.12.2023 | 3,97 | 4,12 | 3,90 | 3,96 | 3,13% | 1.964.549,00 |
| 22.12.2023 | 3,88 | 4,06 | 3,66 | 3,84 | 1,05% | 2.421.981,00 |
| 21.12.2023 | 3,80 | 3,95 | 3,70 | 3,80 | 3,26% | 2.998.647,00 |
| 20.12.2023 | 3,56 | 4,02 | 3,50 | 3,68 | 4,25% | 6.513.757,00 |
| 19.12.2023 | 2,92 | 3,53 | 2,82 | 3,53 | 26,07% | 9.303.961,00 |
| 18.12.2023 | 3,47 | 3,54 | 2,54 | 2,80 | -43,55% | 22.998.755,00 |
| 15.12.2023 | 5,20 | 5,50 | 4,84 | 4,96 | -3,69% | 3.743.408,00 |
| 14.12.2023 | 5,15 | 5,61 | 5,09 | 5,15 | 4,89% | 5.411.269,00 |
| 13.12.2023 | 4,56 | 4,91 | 4,32 | 4,91 | 7,79% | 2.384.053,00 |
| 12.12.2023 | 4,76 | 4,87 | 4,53 | 4,56 | -4,31% | 1.563.329,00 |
| 11.12.2023 | 5,03 | 5,05 | 4,64 | 4,76 | -5,37% | 2.220.639,00 |