10,660$
-8,73%
Echtzeit-Aktienkurs PureCycle Technologies Inc
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.480.661,00 |
| 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% | 2.229.541,00 |
| 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% | 1.524.162,00 |
| 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% | 1.045.108,00 |
| 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 | -0,50% | 2.116.368,00 |
| 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% | 1.959.418,00 |
| 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% | 2.925.653,00 |
| 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 |
| 01.11.2024 | 13,14 | 13,62 | 12,81 | 12,87 | -1,15% | 2.314.465,00 |
| 31.10.2024 | 13,45 | 13,55 | 12,73 | 13,02 | -3,47% | 2.386.896,00 |
| 30.10.2024 | 13,82 | 14,14 | 13,46 | 13,49 | -3,66% | 1.761.164,00 |
| 29.10.2024 | 13,53 | 14,30 | 13,29 | 14,00 | 0,57% | 2.864.258,00 |
| 28.10.2024 | 14,30 | 14,37 | 13,66 | 13,92 | -1,42% | 3.060.401,00 |
| 25.10.2024 | 14,74 | 15,58 | 13,84 | 14,12 | -1,26% | 8.546.380,00 |
| 24.10.2024 | 11,15 | 14,88 | 11,07 | 14,30 | 29,53% | 14.409.568,00 |
| 23.10.2024 | 11,06 | 11,46 | 10,85 | 11,04 | -1,34% | 1.769.668,00 |
| 22.10.2024 | 11,14 | 11,35 | 10,87 | 11,19 | 0,72% | 1.785.856,00 |
| 21.10.2024 | 10,75 | 11,24 | 10,41 | 11,11 | 4,03% | 2.220.883,00 |
| 18.10.2024 | 10,44 | 11,25 | 10,41 | 10,68 | 7,01% | 4.774.142,00 |
| 17.10.2024 | 10,30 | 10,62 | 9,89 | 9,98 | -3,01% | 1.838.613,00 |
| 16.10.2024 | 9,93 | 10,65 | 9,70 | 10,29 | 5,76% | 3.554.757,00 |
| 15.10.2024 | 9,40 | 9,88 | 9,16 | 9,73 | 3,84% | 1.538.955,00 |
| 14.10.2024 | 9,41 | 9,50 | 9,24 | 9,37 | -0,32% | 1.004.778,00 |
| 11.10.2024 | 9,09 | 9,66 | 9,02 | 9,40 | 3,41% | 1.895.237,00 |
| 10.10.2024 | 8,92 | 9,15 | 8,64 | 9,09 | -0,55% | 1.654.456,00 |
| 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% | 1.134.294,00 |
| 03.10.2024 | 8,96 | 9,06 | 8,68 | 9,01 | -0,77% | 1.760.774,00 |
| 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% | 1.675.037,00 |
| 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% | 5.179.432,00 |
| 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% | 9.173.797,00 |
| 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 | -1,67% | 1.439.365,00 |
| 06.09.2024 | 5,40 | 5,51 | 4,73 | 4,80 | -11,37% | 3.201.425,00 |
| 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% | 1.510.997,00 |
| 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% | 1.859.215,00 |
| 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% | 3.250.204,00 |
| 08.08.2024 | 6,82 | 7,11 | 6,25 | 6,31 | 0,64% | 4.954.106,00 |
| 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% | 1.434.336,00 |
| 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% | 1.921.129,00 |
| 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 |