8,680$
0,70%
Echtzeit-Aktienkurs PureCycle Technologies Inc
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 8,89 | 8,92 | 8,62 | 8,68 | 0,70% | 5.792.994,00 |
| 17.06.2026 | 8,15 | 9,02 | 8,15 | 8,62 | 5,38% | 8.548.786,00 |
| 16.06.2026 | 8,72 | 8,74 | 8,05 | 8,18 | -6,94% | 8.732.766,00 |
| 15.06.2026 | 9,20 | 9,33 | 8,62 | 8,79 | -0,90% | 7.242.392,00 |
| 12.06.2026 | 9,17 | 9,23 | 8,74 | 8,87 | -1,55% | 8.425.673,00 |
| 11.06.2026 | 8,25 | 9,09 | 8,01 | 9,01 | -8,81% | 37.076.241,00 |
| 10.06.2026 | 10,55 | 10,91 | 9,87 | 9,88 | -8,43% | 5.015.468,00 |
| 09.06.2026 | 12,18 | 12,32 | 10,50 | 10,79 | -10,20% | 6.643.823,00 |
| 08.06.2026 | 12,75 | 12,81 | 11,88 | 12,02 | -4,00% | 4.294.435,00 |
| 05.06.2026 | 13,66 | 13,81 | 12,20 | 12,52 | -10,25% | 5.575.203,00 |
| 04.06.2026 | 13,56 | 14,20 | 13,21 | 13,95 | 2,35% | 4.285.685,00 |
| 03.06.2026 | 12,60 | 13,90 | 12,60 | 13,63 | 6,03% | 6.214.907,00 |
| 02.06.2026 | 12,12 | 13,18 | 12,01 | 12,85 | 5,07% | 3.619.230,00 |
| 01.06.2026 | 12,48 | 12,64 | 12,02 | 12,23 | -1,21% | 2.761.670,00 |
| 29.05.2026 | 12,74 | 13,08 | 12,37 | 12,38 | -3,84% | 3.626.879,00 |
| 28.05.2026 | 12,60 | 12,89 | 12,34 | 12,88 | 1,70% | 2.509.749,00 |
| 27.05.2026 | 12,33 | 12,92 | 12,12 | 12,66 | 3,18% | 4.025.560,00 |
| 26.05.2026 | 11,63 | 12,59 | 11,56 | 12,27 | 8,39% | 6.028.369,00 |
| 22.05.2026 | 11,33 | 11,60 | 10,93 | 11,32 | -0,09% | 3.915.191,00 |
| 21.05.2026 | 11,88 | 12,15 | 11,26 | 11,33 | -4,47% | 4.400.094,00 |
| 20.05.2026 | 12,25 | 12,45 | 11,54 | 11,86 | -3,50% | 4.090.597,00 |
| 19.05.2026 | 12,72 | 12,72 | 12,02 | 12,29 | -4,13% | 4.629.728,00 |
| 18.05.2026 | 12,60 | 13,29 | 12,40 | 12,82 | 1,75% | 7.583.587,00 |
| 15.05.2026 | 11,94 | 12,94 | 11,90 | 12,60 | 1,69% | 6.081.836,00 |
| 14.05.2026 | 11,57 | 12,90 | 11,46 | 12,39 | 21,53% | 15.379.281,00 |
| 13.05.2026 | 10,09 | 10,24 | 9,55 | 10,20 | 4,51% | 4.470.111,00 |
| 12.05.2026 | 9,75 | 10,00 | 9,23 | 9,76 | -1,32% | 5.007.552,00 |
| 11.05.2026 | 9,50 | 10,39 | 9,40 | 9,89 | 3,55% | 5.779.922,00 |
| 08.05.2026 | 8,99 | 9,76 | 8,72 | 9,55 | 6,66% | 5.034.303,00 |
| 07.05.2026 | 9,32 | 9,73 | 8,66 | 8,95 | 17,61% | 8.788.814,00 |
| 06.05.2026 | 7,60 | 7,83 | 7,52 | 7,61 | -0,52% | 3.086.622,00 |
| 05.05.2026 | 7,38 | 7,70 | 7,29 | 7,65 | 4,08% | 2.768.829,00 |
| 04.05.2026 | 7,84 | 7,92 | 7,31 | 7,35 | -6,25% | 3.311.986,00 |
| 01.05.2026 | 7,55 | 7,89 | 7,40 | 7,84 | 4,67% | 3.759.383,00 |
| 30.04.2026 | 7,43 | 7,64 | 7,19 | 7,49 | 0,81% | 3.408.692,00 |
| 29.04.2026 | 7,25 | 7,76 | 7,06 | 7,43 | 4,80% | 3.735.941,00 |
| 28.04.2026 | 7,10 | 7,31 | 7,02 | 7,09 | -2,61% | 2.344.814,00 |
| 27.04.2026 | 7,20 | 7,44 | 6,99 | 7,28 | 0,28% | 3.336.943,00 |
| 24.04.2026 | 7,30 | 7,49 | 7,16 | 7,26 | 0,41% | 3.163.729,00 |
| 23.04.2026 | 7,27 | 7,63 | 6,95 | 7,23 | 0,58% | 4.462.527,00 |
| 22.04.2026 | 6,90 | 7,23 | 6,86 | 7,19 | 7,44% | 3.403.998,00 |
| 21.04.2026 | 7,08 | 7,08 | 6,62 | 6,69 | -3,60% | 2.820.533,00 |
| 20.04.2026 | 6,63 | 6,95 | 6,55 | 6,94 | 2,51% | 2.075.683,00 |
| 17.04.2026 | 6,98 | 7,10 | 6,63 | 6,77 | -0,73% | 4.242.656,00 |
| 16.04.2026 | 6,79 | 6,88 | 6,52 | 6,82 | 1,79% | 2.588.980,00 |
| 15.04.2026 | 6,71 | 6,92 | 6,58 | 6,70 | -0,45% | 3.322.833,00 |
| 14.04.2026 | 6,22 | 6,86 | 6,22 | 6,73 | 8,55% | 4.889.809,00 |
| 13.04.2026 | 5,83 | 6,26 | 5,73 | 6,20 | 4,38% | 3.138.410,00 |
| 10.04.2026 | 5,55 | 5,98 | 5,53 | 5,94 | 9,09% | 3.438.372,00 |
| 09.04.2026 | 5,47 | 5,59 | 5,36 | 5,45 | -1,54% | 3.507.244,00 |
| 08.04.2026 | 5,80 | 5,89 | 5,28 | 5,53 | 1,28% | 4.401.354,00 |
| 07.04.2026 | 5,37 | 5,49 | 5,06 | 5,46 | -0,18% | 3.480.831,00 |
| 06.04.2026 | 5,44 | 5,83 | 5,28 | 5,47 | 0,92% | 4.658.371,00 |
| 02.04.2026 | 5,32 | 5,49 | 5,07 | 5,42 | 6,07% | 5.341.193,00 |
| 01.04.2026 | 5,33 | 5,40 | 5,08 | 5,11 | -1,54% | 2.688.994,00 |
| 31.03.2026 | 5,09 | 5,25 | 4,93 | 5,19 | 2,37% | 4.770.402,00 |
| 30.03.2026 | 5,24 | 5,44 | 4,97 | 5,07 | -4,16% | 4.693.152,00 |
| 27.03.2026 | 5,32 | 5,53 | 5,21 | 5,29 | -3,29% | 3.860.135,00 |
| 26.03.2026 | 5,37 | 5,71 | 5,36 | 5,47 | -2,32% | 2.928.761,00 |
| 25.03.2026 | 5,39 | 5,76 | 5,33 | 5,60 | 5,86% | 4.214.025,00 |
| 24.03.2026 | 5,78 | 5,87 | 5,15 | 5,29 | -10,19% | 6.935.300,00 |
| 23.03.2026 | 5,81 | 6,23 | 5,78 | 5,89 | 1,73% | 4.289.633,00 |
| 20.03.2026 | 6,08 | 6,22 | 5,65 | 5,79 | -5,39% | 4.902.199,00 |
| 19.03.2026 | 5,37 | 6,12 | 5,26 | 6,12 | 11,68% | 6.405.405,00 |
| 18.03.2026 | 5,36 | 5,82 | 5,34 | 5,48 | 1,11% | 5.713.308,00 |
| 17.03.2026 | 5,76 | 5,85 | 5,12 | 5,42 | -6,71% | 13.134.174,00 |
| 16.03.2026 | 5,85 | 5,97 | 5,70 | 5,81 | 0,69% | 3.321.357,00 |
| 13.03.2026 | 5,75 | 6,02 | 5,61 | 5,77 | 1,41% | 4.255.615,00 |
| 12.03.2026 | 5,51 | 5,74 | 5,41 | 5,69 | 1,25% | 4.414.863,00 |
| 11.03.2026 | 5,83 | 5,99 | 5,51 | 5,62 | -4,10% | 5.958.664,00 |
| 10.03.2026 | 5,85 | 6,25 | 5,78 | 5,86 | -0,34% | 4.330.119,00 |
| 09.03.2026 | 5,78 | 5,95 | 5,63 | 5,88 | -3,45% | 4.174.300,00 |
| 06.03.2026 | 5,76 | 6,14 | 5,73 | 6,09 | 1,50% | 3.926.888,00 |
| 05.03.2026 | 6,10 | 6,29 | 5,74 | 6,00 | -3,23% | 5.322.599,00 |
| 04.03.2026 | 6,13 | 6,48 | 5,94 | 6,20 | 2,73% | 4.430.570,00 |
| 03.03.2026 | 6,18 | 6,25 | 5,80 | 6,04 | -6,36% | 5.535.401,00 |
| 02.03.2026 | 6,11 | 6,63 | 6,02 | 6,45 | 2,30% | 6.372.228,00 |
| 27.02.2026 | 7,50 | 7,50 | 6,02 | 6,30 | -22,37% | 22.137.476,00 |
| 26.02.2026 | 8,86 | 8,89 | 8,02 | 8,12 | -8,61% | 6.148.780,00 |
| 25.02.2026 | 8,80 | 9,04 | 8,65 | 8,88 | 3,62% | 2.503.987,00 |
| 24.02.2026 | 8,60 | 8,75 | 8,28 | 8,57 | -1,21% | 3.906.691,00 |
| 23.02.2026 | 8,80 | 8,97 | 8,59 | 8,68 | -3,50% | 2.707.014,00 |
| 20.02.2026 | 9,12 | 9,45 | 8,88 | 8,99 | -2,92% | 2.176.356,00 |
| 19.02.2026 | 8,88 | 9,26 | 8,66 | 9,26 | 4,16% | 2.437.798,00 |
| 18.02.2026 | 8,69 | 9,18 | 8,62 | 8,89 | 3,61% | 4.045.048,00 |
| 17.02.2026 | 8,52 | 8,74 | 8,08 | 8,58 | -1,27% | 4.016.921,00 |
| 13.02.2026 | 8,66 | 9,04 | 8,66 | 8,69 | -0,23% | 2.537.763,00 |
| 12.02.2026 | 9,00 | 9,14 | 8,68 | 8,71 | -3,76% | 3.744.561,00 |
| 11.02.2026 | 9,56 | 9,63 | 9,00 | 9,05 | -3,62% | 3.818.611,00 |
| 10.02.2026 | 9,59 | 9,78 | 9,30 | 9,39 | -2,09% | 2.219.307,00 |
| 09.02.2026 | 9,61 | 9,67 | 9,08 | 9,59 | -0,62% | 2.488.762,00 |
| 06.02.2026 | 9,49 | 9,79 | 9,30 | 9,65 | 5,52% | 2.280.708,00 |
| 05.02.2026 | 9,87 | 9,94 | 9,00 | 9,15 | -8,96% | 3.582.538,00 |
| 04.02.2026 | 10,00 | 10,21 | 9,54 | 10,05 | 1,82% | 2.778.946,00 |
| 03.02.2026 | 9,58 | 9,88 | 9,33 | 9,87 | 5,06% | 2.495.294,00 |
| 02.02.2026 | 9,71 | 9,71 | 9,28 | 9,39 | -1,78% | 3.006.962,00 |
| 30.01.2026 | 10,08 | 10,34 | 9,52 | 9,56 | -6,41% | 3.325.368,00 |
| 29.01.2026 | 11,21 | 11,21 | 10,07 | 10,22 | -10,00% | 5.993.660,00 |
| 28.01.2026 | 11,38 | 11,46 | 10,88 | 11,35 | 0,09% | 3.296.916,00 |
| 27.01.2026 | 11,24 | 11,51 | 11,01 | 11,34 | 0,89% | 2.175.806,00 |