8,865$
-0,62%
Echtzeit-Aktienkurs PureCycle Technologies Inc
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 9,00 | 9,40 | 8,73 | 8,87 | -0,62% | 6.076.462,00 |
| 18.12.2025 | 8,06 | 9,01 | 8,06 | 8,92 | 19,41% | 8.363.507,00 |
| 17.12.2025 | 7,84 | 8,10 | 7,43 | 7,47 | -4,72% | 4.199.108,00 |
| 16.12.2025 | 7,94 | 8,20 | 7,67 | 7,84 | -2,12% | 5.053.547,00 |
| 15.12.2025 | 8,97 | 9,14 | 8,00 | 8,01 | -8,77% | 6.189.430,00 |
| 12.12.2025 | 9,38 | 9,50 | 8,73 | 8,78 | -6,99% | 3.534.289,00 |
| 11.12.2025 | 9,44 | 9,71 | 9,27 | 9,44 | 0,64% | 3.404.218,00 |
| 10.12.2025 | 9,09 | 9,46 | 8,92 | 9,38 | 2,07% | 2.708.405,00 |
| 09.12.2025 | 9,07 | 9,37 | 9,04 | 9,19 | 0,55% | 1.866.120,00 |
| 08.12.2025 | 9,39 | 9,49 | 9,08 | 9,14 | -1,61% | 2.476.707,00 |
| 05.12.2025 | 9,51 | 9,67 | 9,24 | 9,29 | -3,53% | 2.219.815,00 |
| 04.12.2025 | 8,88 | 9,74 | 8,85 | 9,63 | 8,20% | 4.181.027,00 |
| 03.12.2025 | 8,37 | 8,93 | 8,26 | 8,90 | 6,84% | 3.198.527,00 |
| 02.12.2025 | 8,53 | 8,53 | 8,16 | 8,33 | -0,24% | 2.727.258,00 |
| 01.12.2025 | 8,50 | 8,65 | 8,29 | 8,35 | -5,11% | 3.288.794,00 |
| 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% | 5.091.332,00 |
| 24.11.2025 | 8,03 | 8,41 | 7,62 | 8,37 | 4,10% | 6.709.625,00 |
| 20.11.2025 | 8,90 | 9,10 | 8,02 | 8,04 | -7,64% | 4.055.674,00 |
| 19.11.2025 | 8,60 | 8,80 | 8,35 | 8,71 | 1,10% | 4.607.036,00 |
| 18.11.2025 | 8,39 | 8,76 | 8,19 | 8,61 | 1,18% | 4.518.481,00 |
| 17.11.2025 | 9,09 | 9,18 | 8,49 | 8,51 | -4,17% | 3.537.988,00 |
| 13.11.2025 | 9,42 | 9,50 | 8,85 | 8,88 | -7,39% | 4.926.296,00 |
| 12.11.2025 | 9,96 | 10,08 | 9,45 | 9,59 | -3,04% | 5.821.487,00 |
| 11.11.2025 | 10,06 | 10,19 | 9,70 | 9,89 | -2,85% | 3.979.175,00 |
| 10.11.2025 | 10,98 | 10,98 | 10,15 | 10,18 | -3,32% | 4.285.164,00 |
| 07.11.2025 | 11,35 | 11,42 | 9,95 | 10,53 | 9,57% | 9.996.559,00 |
| 06.11.2025 | 10,25 | 10,34 | 9,56 | 9,61 | -6,88% | 5.274.205,00 |
| 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 | -7,20% | 7.406.213,00 |
| 03.11.2025 | 11,30 | 11,42 | 10,73 | 10,91 | -5,87% | 4.067.469,00 |
| 31.10.2025 | 11,45 | 11,76 | 11,30 | 11,59 | 2,16% | 3.644.708,00 |
| 30.10.2025 | 12,10 | 12,12 | 11,27 | 11,34 | -6,74% | 4.913.069,00 |
| 29.10.2025 | 12,95 | 13,38 | 12,11 | 12,16 | -7,32% | 3.627.784,00 |
| 28.10.2025 | 13,02 | 13,32 | 12,95 | 13,12 | 1,00% | 1.552.255,00 |
| 27.10.2025 | 13,34 | 13,41 | 12,79 | 12,99 | -0,84% | 1.685.576,00 |
| 24.10.2025 | 13,48 | 13,63 | 13,09 | 13,10 | -0,30% | 1.576.276,00 |
| 23.10.2025 | 13,03 | 13,35 | 12,89 | 13,14 | 1,55% | 1.567.179,00 |
| 22.10.2025 | 13,50 | 13,62 | 12,72 | 12,94 | -1,45% | 2.540.430,00 |
| 21.10.2025 | 14,01 | 14,02 | 12,87 | 13,13 | -7,14% | 3.077.511,00 |
| 20.10.2025 | 13,47 | 14,58 | 13,40 | 14,14 | 7,45% | 2.879.858,00 |
| 17.10.2025 | 13,83 | 13,97 | 12,98 | 13,16 | -6,80% | 4.995.249,00 |
| 16.10.2025 | 15,23 | 15,49 | 14,01 | 14,12 | -6,80% | 3.506.784,00 |
| 15.10.2025 | 15,05 | 15,31 | 14,37 | 15,15 | 2,50% | 4.174.599,00 |
| 14.10.2025 | 12,90 | 15,03 | 12,77 | 14,78 | 12,22% | 6.643.102,00 |
| 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% | 4.272.796,00 |
| 09.10.2025 | 14,84 | 15,05 | 14,36 | 14,50 | -2,42% | 1.733.943,00 |
| 08.10.2025 | 14,56 | 15,12 | 14,40 | 14,86 | 2,91% | 2.831.137,00 |
| 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 | 10,16% | 5.230.588,00 |
| 02.10.2025 | 12,89 | 13,40 | 12,88 | 13,38 | 4,21% | 2.368.744,00 |
| 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% | 1.457.979,00 |
| 29.09.2025 | 12,90 | 13,18 | 12,71 | 13,12 | 1,63% | 1.731.919,00 |
| 26.09.2025 | 13,12 | 13,27 | 12,72 | 12,91 | -1,45% | 1.530.148,00 |
| 25.09.2025 | 13,18 | 13,33 | 12,70 | 13,10 | -2,89% | 2.176.630,00 |
| 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 |
| 22.09.2025 | 13,70 | 14,15 | 13,36 | 13,92 | 0,14% | 1.868.988,00 |
| 19.09.2025 | 13,84 | 14,41 | 13,75 | 13,90 | 0,94% | 3.397.883,00 |
| 18.09.2025 | 13,38 | 13,86 | 13,15 | 13,77 | 4,48% | 1.719.716,00 |
| 17.09.2025 | 13,48 | 13,77 | 12,96 | 13,18 | -1,93% | 2.039.176,00 |
| 16.09.2025 | 13,63 | 13,66 | 13,02 | 13,44 | -1,39% | 1.478.101,00 |
| 15.09.2025 | 13,32 | 13,83 | 13,26 | 13,63 | 2,48% | 1.580.128,00 |
| 12.09.2025 | 13,36 | 13,42 | 13,16 | 13,30 | -0,08% | 1.172.340,00 |
| 11.09.2025 | 13,27 | 13,65 | 13,16 | 13,31 | 0,91% | 1.502.207,00 |
| 10.09.2025 | 13,55 | 13,74 | 13,04 | 13,19 | -2,37% | 1.852.039,00 |
| 09.09.2025 | 13,41 | 13,58 | 13,16 | 13,51 | 0,93% | 1.365.975,00 |
| 08.09.2025 | 13,47 | 13,57 | 13,06 | 13,39 | -0,04% | 1.547.519,00 |
| 05.09.2025 | 13,32 | 13,43 | 12,83 | 13,39 | 1,75% | 1.929.553,00 |
| 04.09.2025 | 13,22 | 13,23 | 12,86 | 13,16 | -0,68% | 1.992.002,00 |
| 03.09.2025 | 13,70 | 13,86 | 13,17 | 13,25 | -3,28% | 2.360.898,00 |
| 02.09.2025 | 13,83 | 14,11 | 13,50 | 13,70 | -4,13% | 2.415.112,00 |
| 29.08.2025 | 14,75 | 14,78 | 14,06 | 14,29 | -2,32% | 2.247.847,00 |
| 28.08.2025 | 14,93 | 15,15 | 14,50 | 14,63 | -1,55% | 2.467.778,00 |
| 27.08.2025 | 13,60 | 15,14 | 13,51 | 14,86 | 9,26% | 6.477.880,00 |
| 26.08.2025 | 12,75 | 13,67 | 12,72 | 13,60 | 6,92% | 2.372.765,00 |
| 25.08.2025 | 12,79 | 12,95 | 12,65 | 12,72 | -2,27% | 1.584.513,00 |
| 22.08.2025 | 12,65 | 13,22 | 12,40 | 13,02 | 3,54% | 2.255.425,00 |
| 21.08.2025 | 12,35 | 12,63 | 12,29 | 12,57 | -0,16% | 2.051.765,00 |
| 20.08.2025 | 12,26 | 12,69 | 12,10 | 12,59 | 3,11% | 2.523.981,00 |
| 19.08.2025 | 12,64 | 12,84 | 11,99 | 12,21 | -3,78% | 3.162.526,00 |
| 18.08.2025 | 12,99 | 13,16 | 12,62 | 12,69 | -4,59% | 2.708.041,00 |
| 15.08.2025 | 13,48 | 13,48 | 13,05 | 13,30 | -0,37% | 2.369.955,00 |
| 14.08.2025 | 13,25 | 13,48 | 12,81 | 13,35 | -1,62% | 1.812.894,00 |
| 13.08.2025 | 13,51 | 13,81 | 13,11 | 13,57 | 2,18% | 2.741.808,00 |
| 12.08.2025 | 12,95 | 13,62 | 12,94 | 13,28 | 3,83% | 2.999.274,00 |
| 11.08.2025 | 12,40 | 13,26 | 12,38 | 12,79 | 3,56% | 3.411.641,00 |
| 08.08.2025 | 13,20 | 14,23 | 12,01 | 12,35 | 0,00% | 7.444.325,00 |
| 07.08.2025 | 13,26 | 13,40 | 12,21 | 12,35 | -5,00% | 3.432.934,00 |
| 06.08.2025 | 13,27 | 13,27 | 12,81 | 13,00 | -1,81% | 2.016.535,00 |
| 05.08.2025 | 13,49 | 13,51 | 13,00 | 13,24 | -0,30% | 1.963.672,00 |
| 04.08.2025 | 12,83 | 13,30 | 12,70 | 13,28 | 5,24% | 2.801.954,00 |
| 01.08.2025 | 13,00 | 13,22 | 12,47 | 12,62 | -5,86% | 4.412.105,00 |
| 31.07.2025 | 13,64 | 13,73 | 13,27 | 13,41 | -1,72% | 1.949.334,00 |
| 30.07.2025 | 14,07 | 14,16 | 13,41 | 13,64 | -2,75% | 3.262.019,00 |
| 29.07.2025 | 15,10 | 15,18 | 13,96 | 14,03 | -5,62% | 3.494.340,00 |
| 28.07.2025 | 15,42 | 15,58 | 14,67 | 14,86 | -3,51% | 2.513.464,00 |