7,840$
4,67%
Echtzeit-Aktienkurs PureCycle Technologies Inc
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -4,67% | 3.906.691,00 |
| 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 |
| 26.01.2026 | 11,55 | 11,69 | 11,18 | 11,24 | -6,14% | 2.529.255,00 |
| 22.01.2026 | 11,70 | 12,31 | 11,65 | 11,98 | 5,32% | 4.389.058,00 |
| 21.01.2026 | 11,60 | 12,10 | 10,79 | 11,37 | -0,70% | 4.153.423,00 |
| 20.01.2026 | 11,32 | 12,08 | 11,22 | 11,45 | -2,64% | 4.120.495,00 |
| 16.01.2026 | 11,11 | 12,13 | 11,11 | 11,76 | 5,90% | 6.054.589,00 |
| 15.01.2026 | 11,46 | 11,73 | 11,09 | 11,11 | -3,10% | 6.110.709,00 |
| 14.01.2026 | 10,27 | 11,60 | 10,20 | 11,46 | 10,30% | 9.733.140,00 |
| 13.01.2026 | 10,55 | 10,75 | 10,25 | 10,39 | -0,76% | 4.275.241,00 |
| 12.01.2026 | 9,90 | 10,52 | 9,90 | 10,47 | 4,39% | 5.845.232,00 |
| 09.01.2026 | 10,33 | 10,66 | 10,01 | 10,03 | -1,47% | 5.847.712,00 |
| 08.01.2026 | 9,02 | 10,23 | 8,96 | 10,18 | 12,86% | 5.210.156,00 |
| 07.01.2026 | 9,39 | 9,43 | 8,90 | 9,02 | -4,65% | 2.963.920,00 |
| 06.01.2026 | 9,26 | 9,48 | 9,12 | 9,46 | 2,49% | 3.096.114,00 |
| 05.01.2026 | 9,03 | 9,32 | 8,85 | 9,23 | 3,13% | 4.282.142,00 |
| 02.01.2026 | 8,74 | 8,99 | 8,58 | 8,95 | 4,19% | 2.510.003,00 |
| 31.12.2025 | 8,57 | 8,63 | 8,34 | 8,59 | -0,23% | 3.995.467,00 |
| 30.12.2025 | 8,84 | 8,90 | 8,60 | 8,61 | -2,27% | 3.045.105,00 |
| 29.12.2025 | 8,88 | 9,11 | 8,64 | 8,81 | -2,22% | 2.613.344,00 |
| 26.12.2025 | 9,19 | 9,34 | 8,96 | 9,01 | -2,91% | 1.817.802,00 |
| 24.12.2025 | 9,19 | 9,30 | 9,07 | 9,28 | 1,75% | 1.138.721,00 |
| 23.12.2025 | 9,16 | 9,26 | 8,91 | 9,12 | -1,08% | 3.167.122,00 |
| 22.12.2025 | 9,11 | 9,50 | 9,05 | 9,22 | 4,00% | 3.406.998,00 |
| 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 |