15,400$
-1,16%
Echtzeit-Aktienkurs PureCycle Technologies Inc
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 15,65 | 15,75 | 15,25 | 15,40 | -1,16% | 2.089.883,00 |
| 24.07.2025 | 15,63 | 16,00 | 15,54 | 15,58 | -1,95% | 2.460.903,00 |
| 23.07.2025 | 16,33 | 16,55 | 15,71 | 15,89 | -1,55% | 2.502.427,00 |
| 22.07.2025 | 16,20 | 16,38 | 15,31 | 16,14 | -1,16% | 4.328.525,00 |
| 21.07.2025 | 16,94 | 17,28 | 16,30 | 16,33 | -3,49% | 3.779.313,00 |
| 18.07.2025 | 16,72 | 17,37 | 16,42 | 16,92 | 2,55% | 6.010.121,00 |
| 17.07.2025 | 15,82 | 16,70 | 15,81 | 16,50 | 3,51% | 4.467.619,00 |
| 16.07.2025 | 15,00 | 16,28 | 14,92 | 15,94 | 5,70% | 4.340.999,00 |
| 15.07.2025 | 15,66 | 15,86 | 15,06 | 15,08 | -3,89% | 3.452.737,00 |
| 14.07.2025 | 15,01 | 15,88 | 15,00 | 15,69 | 2,89% | 3.294.768,00 |
| 11.07.2025 | 15,22 | 15,43 | 15,04 | 15,25 | -1,36% | 2.542.164,00 |
| 10.07.2025 | 15,24 | 15,98 | 14,85 | 15,46 | 0,65% | 3.827.060,00 |
| 09.07.2025 | 14,92 | 15,67 | 14,47 | 15,36 | 5,49% | 4.995.466,00 |
| 08.07.2025 | 14,72 | 14,86 | 14,17 | 14,56 | 0,21% | 3.424.290,00 |
| 07.07.2025 | 13,57 | 14,55 | 13,42 | 14,53 | 5,60% | 4.358.360,00 |
| 03.07.2025 | 13,84 | 14,07 | 13,52 | 13,76 | -0,36% | 1.929.636,00 |
| 02.07.2025 | 13,11 | 13,92 | 13,06 | 13,81 | 5,99% | 5.876.656,00 |
| 01.07.2025 | 13,50 | 13,53 | 12,81 | 13,03 | -4,89% | 3.132.353,00 |
| 30.06.2025 | 13,91 | 14,07 | 13,54 | 13,70 | 0,07% | 2.141.073,00 |
| 27.06.2025 | 14,02 | 14,07 | 13,54 | 13,69 | -2,21% | 5.973.473,00 |
| 26.06.2025 | 13,81 | 14,23 | 13,79 | 14,00 | 0,94% | 2.671.808,00 |
| 25.06.2025 | 14,06 | 14,19 | 13,50 | 13,87 | 0,51% | 3.951.078,00 |
| 24.06.2025 | 13,45 | 13,98 | 13,28 | 13,80 | 5,26% | 3.904.903,00 |
| 23.06.2025 | 12,89 | 13,29 | 12,38 | 13,11 | 0,61% | 4.035.725,00 |
| 20.06.2025 | 13,84 | 14,11 | 12,92 | 13,03 | -4,82% | 5.874.764,00 |
| 18.06.2025 | 14,38 | 15,19 | 13,41 | 13,69 | -3,05% | 7.365.384,00 |
| 17.06.2025 | 13,75 | 15,47 | 13,48 | 14,12 | 18,96% | 20.864.323,00 |
| 16.06.2025 | 11,55 | 12,25 | 11,50 | 11,87 | 4,67% | 2.981.159,00 |
| 13.06.2025 | 11,28 | 11,56 | 11,01 | 11,34 | -2,83% | 2.977.633,00 |
| 12.06.2025 | 11,08 | 11,87 | 10,96 | 11,67 | 4,20% | 3.023.759,00 |
| 11.06.2025 | 11,08 | 11,38 | 10,95 | 11,20 | 1,73% | 2.057.503,00 |
| 10.06.2025 | 10,90 | 11,29 | 10,75 | 11,01 | 1,76% | 3.517.215,00 |
| 09.06.2025 | 10,04 | 10,85 | 9,76 | 10,82 | 9,51% | 3.878.129,00 |
| 06.06.2025 | 10,00 | 10,25 | 9,83 | 9,88 | 0,92% | 1.982.221,00 |
| 05.06.2025 | 10,00 | 10,00 | 9,60 | 9,79 | -1,41% | 3.041.995,00 |
| 04.06.2025 | 9,90 | 10,21 | 9,67 | 9,93 | 0,71% | 2.023.511,00 |
| 03.06.2025 | 9,46 | 10,05 | 9,26 | 9,86 | 6,02% | 2.865.981,00 |
| 02.06.2025 | 9,54 | 9,64 | 9,15 | 9,30 | -1,90% | 1.889.693,00 |
| 30.05.2025 | 9,56 | 9,66 | 9,20 | 9,48 | -2,77% | 2.791.964,00 |
| 29.05.2025 | 10,44 | 10,44 | 9,58 | 9,75 | -4,88% | 2.825.050,00 |
| 28.05.2025 | 10,36 | 10,40 | 10,03 | 10,25 | -0,97% | 3.910.049,00 |
| 27.05.2025 | 9,60 | 10,52 | 9,52 | 10,35 | 10,70% | 4.982.102,00 |
| 23.05.2025 | 8,85 | 9,48 | 8,78 | 9,35 | 2,19% | 2.925.761,00 |
| 22.05.2025 | 8,10 | 9,29 | 8,04 | 9,15 | 12,41% | 4.142.237,00 |
| 21.05.2025 | 8,58 | 8,83 | 8,12 | 8,14 | -7,08% | 4.377.335,00 |
| 20.05.2025 | 8,72 | 8,96 | 8,56 | 8,76 | -0,23% | 2.445.469,00 |
| 19.05.2025 | 8,99 | 9,10 | 8,62 | 8,78 | -5,49% | 4.117.453,00 |
| 16.05.2025 | 8,94 | 9,45 | 8,75 | 9,29 | 6,90% | 5.917.205,00 |
| 15.05.2025 | 8,11 | 8,71 | 8,07 | 8,69 | 5,98% | 3.807.069,00 |
| 14.05.2025 | 7,92 | 8,23 | 7,74 | 8,20 | 3,40% | 2.729.120,00 |
| 13.05.2025 | 8,24 | 8,30 | 7,86 | 7,93 | -2,46% | 2.949.241,00 |
| 12.05.2025 | 7,80 | 8,15 | 7,60 | 8,13 | 11,52% | 5.008.398,00 |
| 09.05.2025 | 7,70 | 7,75 | 7,26 | 7,29 | -3,44% | 2.971.345,00 |
| 08.05.2025 | 7,05 | 7,82 | 6,93 | 7,55 | 15,09% | 6.142.608,00 |
| 07.05.2025 | 6,58 | 6,67 | 6,37 | 6,56 | 0,00% | 2.074.604,00 |
| 06.05.2025 | 6,52 | 6,73 | 6,49 | 6,56 | -1,94% | 1.533.468,00 |
| 05.05.2025 | 6,62 | 6,78 | 6,39 | 6,69 | -0,45% | 2.655.688,00 |
| 02.05.2025 | 6,85 | 7,01 | 6,71 | 6,72 | 0,90% | 1.881.213,00 |
| 01.05.2025 | 6,79 | 6,85 | 6,59 | 6,66 | -0,75% | 1.397.694,00 |
| 30.04.2025 | 6,53 | 6,79 | 6,53 | 6,71 | -3,59% | 2.242.844,00 |
| 29.04.2025 | 6,90 | 7,04 | 6,76 | 6,96 | 0,14% | 1.337.772,00 |
| 28.04.2025 | 6,75 | 7,23 | 6,75 | 6,95 | 3,12% | 2.553.064,00 |
| 25.04.2025 | 6,75 | 6,89 | 6,67 | 6,74 | -1,61% | 1.370.340,00 |
| 24.04.2025 | 6,60 | 7,04 | 6,44 | 6,85 | 8,73% | 5.248.702,00 |
| 23.04.2025 | 6,83 | 7,04 | 6,29 | 6,30 | -1,41% | 3.781.196,00 |
| 22.04.2025 | 5,78 | 6,57 | 5,78 | 6,39 | 14,82% | 5.020.492,00 |
| 21.04.2025 | 5,90 | 5,95 | 5,48 | 5,57 | -7,10% | 2.830.451,00 |
| 17.04.2025 | 6,08 | 6,28 | 5,91 | 5,99 | -1,96% | 1.875.111,00 |
| 16.04.2025 | 6,22 | 6,43 | 5,90 | 6,11 | -3,93% | 2.022.601,00 |
| 15.04.2025 | 6,48 | 6,66 | 6,33 | 6,36 | -1,55% | 1.406.210,00 |
| 14.04.2025 | 6,38 | 6,49 | 6,10 | 6,46 | 3,69% | 2.115.493,00 |
| 11.04.2025 | 5,87 | 6,43 | 5,64 | 6,23 | 5,24% | 2.624.456,00 |
| 10.04.2025 | 6,08 | 6,20 | 5,69 | 5,92 | -8,78% | 2.762.204,00 |
| 09.04.2025 | 5,56 | 6,87 | 5,47 | 6,49 | 12,87% | 4.713.441,00 |
| 08.04.2025 | 6,50 | 6,55 | 5,60 | 5,75 | -7,11% | 3.524.316,00 |
| 07.04.2025 | 5,57 | 6,72 | 5,40 | 6,19 | 3,51% | 4.089.878,00 |
| 04.04.2025 | 6,48 | 6,53 | 5,57 | 5,98 | -12,51% | 7.031.519,00 |
| 03.04.2025 | 6,70 | 6,96 | 6,55 | 6,84 | -7,38% | 3.107.994,00 |
| 02.04.2025 | 6,51 | 7,43 | 6,47 | 7,38 | 8,05% | 2.309.467,00 |
| 01.04.2025 | 6,82 | 7,10 | 6,56 | 6,83 | -1,30% | 2.268.007,00 |
| 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% | 2.425.744,00 |
| 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 | 4,89% | 1.683.882,00 |
| 21.03.2025 | 7,47 | 7,84 | 7,36 | 7,75 | 1,59% | 1.973.794,00 |
| 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 | -2,99% | 1.196.852,00 |
| 14.03.2025 | 7,42 | 7,91 | 7,38 | 7,69 | 6,36% | 2.145.116,00 |
| 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% | 2.540.013,00 |
| 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% | 3.426.875,00 |
| 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 |