1,790$
-10,50%
Echtzeit-Aktienkurs PureCycle Technologies
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,96 | 1,96 | 1,75 | 1,79 | -10,50% | 5.807.492,00 |
| 11.11.2026 | 2,21 | 2,21 | 1,96 | 2,00 | -6,98% | 5.481.766,00 |
| 10.11.2026 | 2,00 | 2,27 | 1,96 | 2,15 | 4,88% | 7.875.249,00 |
| 09.11.2026 | 1,74 | 2,10 | 1,74 | 2,05 | 23,12% | 9.761.313,00 |
| 06.11.2026 | 1,89 | 1,90 | 1,60 | 1,67 | -11,20% | 14.568.982,00 |
| 05.11.2026 | 2,31 | 2,31 | 1,66 | 1,88 | -32,31% | 35.614.534,00 |
| 04.11.2026 | 3,25 | 3,40 | 2,73 | 2,77 | -11,50% | 10.593.045,00 |
| 03.11.2026 | 3,27 | 3,44 | 3,10 | 3,13 | -3,84% | 8.365.163,00 |
| 02.11.2026 | 3,46 | 3,53 | 3,22 | 3,26 | -3,41% | 6.369.610,00 |
| 30.10.2026 | 3,22 | 3,37 | 3,11 | 3,37 | 1,35% | 6.778.491,00 |
| 29.10.2026 | 3,13 | 3,50 | 3,06 | 3,33 | 4,89% | 8.254.967,00 |
| 28.10.2026 | 3,00 | 3,18 | 2,91 | 3,17 | 6,38% | 6.115.766,00 |
| 27.10.2026 | 2,73 | 3,04 | 2,72 | 2,98 | 11,19% | 7.842.274,00 |
| 26.10.2026 | 2,77 | 2,79 | 2,63 | 2,68 | -3,07% | 5.492.672,00 |
| 23.10.2026 | 2,77 | 2,86 | 2,59 | 2,77 | -0,54% | 5.142.437,00 |
| 22.10.2026 | 2,68 | 2,85 | 2,66 | 2,78 | 0,72% | 5.104.247,00 |
| 21.10.2026 | 3,00 | 3,03 | 2,76 | 2,76 | -5,48% | 5.416.702,00 |
| 20.10.2026 | 2,87 | 3,14 | 2,84 | 2,92 | 0,17% | 5.374.375,00 |
| 19.10.2026 | 3,11 | 3,14 | 2,84 | 2,92 | -4,58% | 7.017.785,00 |
| 16.10.2026 | 3,17 | 3,41 | 3,04 | 3,06 | -4,38% | 9.472.620,00 |
| 15.10.2026 | 3,13 | 3,20 | 3,04 | 3,20 | -0,62% | 7.663.324,00 |
| 14.10.2026 | 3,38 | 3,38 | 3,09 | 3,22 | -6,68% | 6.132.973,00 |
| 13.10.2026 | 3,56 | 3,57 | 3,42 | 3,45 | -4,04% | 5.954.221,00 |
| 12.10.2026 | 3,88 | 3,89 | 3,59 | 3,59 | -8,30% | 5.364.053,00 |
| 09.10.2026 | 3,98 | 4,01 | 3,82 | 3,92 | 0,00% | 4.043.980,00 |
| 08.10.2026 | 3,75 | 4,05 | 3,60 | 3,92 | 2,49% | 10.461.663,00 |
| 07.10.2026 | 3,97 | 3,97 | 3,72 | 3,82 | -4,62% | 6.420.464,00 |
| 06.10.2026 | 4,18 | 4,20 | 3,93 | 4,01 | -2,08% | 5.046.588,00 |
| 05.10.2026 | 4,32 | 4,32 | 3,85 | 4,09 | -6,83% | 9.535.601,00 |
| 02.10.2026 | 4,36 | 4,60 | 4,22 | 4,39 | 2,45% | 5.567.288,00 |
| 01.10.2026 | 4,41 | 4,47 | 4,24 | 4,29 | -2,83% | 5.789.688,00 |
| 30.09.2026 | 4,53 | 4,58 | 4,28 | 4,41 | -0,45% | 8.988.848,00 |
| 29.09.2026 | 4,74 | 4,74 | 4,34 | 4,43 | -5,34% | 6.241.990,00 |
| 28.09.2026 | 4,89 | 4,94 | 4,63 | 4,68 | -6,77% | 7.210.363,00 |
| 25.09.2026 | 4,90 | 5,20 | 4,78 | 5,02 | 3,51% | 5.296.210,00 |
| 24.09.2026 | 5,10 | 5,12 | 4,84 | 4,85 | -5,83% | 10.760.978,00 |
| 23.09.2026 | 5,55 | 5,61 | 5,12 | 5,15 | -7,87% | 6.801.907,00 |
| 22.09.2026 | 5,74 | 5,74 | 5,51 | 5,59 | -1,50% | 2.873.282,00 |
| 21.09.2026 | 5,78 | 5,87 | 5,61 | 5,68 | -0,87% | 2.601.758,00 |
| 18.09.2026 | 5,75 | 5,85 | 5,65 | 5,73 | 0,53% | 6.196.064,00 |
| 17.09.2026 | 5,68 | 5,75 | 5,54 | 5,70 | 3,17% | 4.204.520,00 |
| 16.09.2026 | 5,58 | 5,70 | 5,40 | 5,52 | -1,08% | 3.633.117,00 |
| 15.09.2026 | 5,85 | 5,91 | 5,50 | 5,58 | -4,53% | 4.325.126,00 |
| 14.09.2026 | 5,86 | 5,92 | 5,76 | 5,85 | -2,83% | 2.681.996,00 |
| 11.09.2026 | 5,90 | 6,23 | 5,83 | 6,02 | 3,08% | 3.060.579,00 |
| 10.09.2026 | 6,16 | 6,18 | 5,73 | 5,84 | -6,94% | 6.354.436,00 |
| 09.09.2026 | 6,68 | 6,76 | 6,25 | 6,27 | -3,98% | 2.387.183,00 |
| 08.09.2026 | 6,38 | 6,58 | 6,26 | 6,53 | 2,19% | 2.191.456,00 |
| 04.09.2026 | 6,30 | 6,46 | 6,30 | 6,39 | 1,11% | 1.532.045,00 |
| 03.09.2026 | 6,32 | 6,48 | 6,09 | 6,32 | -0,32% | 2.924.034,00 |
| 02.09.2026 | 6,26 | 6,44 | 6,20 | 6,34 | 0,79% | 2.112.306,00 |
| 01.09.2026 | 6,37 | 6,47 | 6,12 | 6,29 | -3,68% | 3.608.968,00 |
| 31.08.2026 | 6,66 | 6,66 | 6,36 | 6,53 | 0,54% | 2.751.796,00 |
| 28.08.2026 | 6,63 | 6,79 | 6,47 | 6,50 | -2,40% | 1.828.722,00 |
| 27.08.2026 | 6,79 | 6,81 | 6,63 | 6,66 | -0,52% | 2.433.606,00 |
| 26.08.2026 | 6,69 | 6,89 | 6,44 | 6,69 | -0,07% | 2.416.313,00 |
| 25.08.2026 | 6,61 | 6,70 | 6,38 | 6,70 | 1,21% | 3.435.382,00 |
| 24.08.2026 | 6,73 | 6,83 | 6,52 | 6,62 | -2,58% | 3.698.064,00 |
| 21.08.2026 | 6,70 | 6,99 | 6,68 | 6,79 | 0,59% | 2.779.654,00 |
| 20.08.2026 | 7,11 | 7,15 | 6,61 | 6,75 | -5,86% | 4.670.198,00 |
| 19.08.2026 | 6,86 | 7,36 | 6,86 | 7,17 | 4,29% | 4.621.472,00 |
| 18.08.2026 | 7,00 | 7,19 | 6,85 | 6,88 | -4,71% | 2.949.832,00 |
| 17.08.2026 | 6,93 | 7,22 | 6,73 | 7,22 | 3,81% | 4.054.596,00 |
| 14.08.2026 | 7,03 | 7,13 | 6,81 | 6,95 | -0,79% | 3.937.423,00 |
| 13.08.2026 | 7,18 | 7,46 | 6,98 | 7,01 | -2,30% | 4.865.219,00 |
| 12.08.2026 | 7,87 | 7,94 | 7,15 | 7,17 | -6,27% | 4.108.640,00 |
| 11.08.2026 | 7,37 | 7,71 | 7,04 | 7,65 | 5,66% | 4.727.525,00 |
| 10.08.2026 | 7,19 | 7,44 | 7,09 | 7,24 | 0,07% | 4.474.625,00 |
| 07.08.2026 | 6,80 | 7,42 | 6,60 | 7,24 | 5,54% | 6.699.502,00 |
| 06.08.2026 | 6,79 | 7,20 | 6,62 | 6,86 | -0,07% | 5.907.074,00 |
| 05.08.2026 | 7,20 | 7,20 | 6,83 | 6,86 | -5,12% | 4.174.937,00 |
| 04.08.2026 | 7,23 | 7,33 | 7,10 | 7,23 | 3,14% | 4.668.170,00 |
| 03.08.2026 | 6,47 | 7,10 | 6,41 | 7,01 | 10,22% | 5.947.720,00 |
| 31.07.2026 | 6,45 | 6,55 | 6,10 | 6,36 | 0,55% | 2.992.944,00 |
| 30.07.2026 | 5,97 | 6,38 | 5,97 | 6,33 | 6,75% | 3.964.598,00 |
| 29.07.2026 | 6,11 | 6,22 | 5,85 | 5,93 | -3,97% | 3.967.007,00 |
| 28.07.2026 | 5,98 | 6,19 | 5,87 | 6,17 | 3,18% | 3.505.404,00 |
| 27.07.2026 | 5,85 | 6,06 | 5,75 | 5,98 | 2,22% | 3.045.637,00 |
| 24.07.2026 | 5,99 | 6,02 | 5,81 | 5,85 | -2,82% | 3.824.919,00 |
| 23.07.2026 | 6,10 | 6,22 | 5,94 | 6,02 | -3,91% | 3.195.741,00 |
| 22.07.2026 | 6,46 | 6,52 | 6,25 | 6,27 | -3,02% | 2.663.461,00 |
| 21.07.2026 | 6,24 | 6,50 | 6,18 | 6,46 | 5,90% | 3.028.709,00 |
| 20.07.2026 | 6,02 | 6,16 | 5,92 | 6,10 | 0,91% | 3.180.521,00 |
| 17.07.2026 | 6,01 | 6,23 | 5,97 | 6,05 | -0,82% | 4.498.921,00 |
| 16.07.2026 | 6,89 | 6,89 | 6,09 | 6,10 | -13,55% | 7.700.376,00 |
| 15.07.2026 | 7,02 | 7,53 | 6,96 | 7,05 | 4,29% | 4.805.700,00 |
| 14.07.2026 | 6,80 | 6,99 | 6,66 | 6,76 | 0,90% | 3.194.708,00 |
| 13.07.2026 | 7,23 | 7,34 | 6,63 | 6,70 | -8,41% | 5.021.676,00 |
| 10.07.2026 | 7,50 | 7,58 | 7,19 | 7,32 | -1,94% | 2.967.293,00 |
| 09.07.2026 | 7,43 | 7,56 | 7,22 | 7,46 | 2,47% | 4.528.870,00 |
| 08.07.2026 | 7,02 | 7,41 | 7,02 | 7,28 | 1,82% | 7.412.438,00 |
| 07.07.2026 | 7,63 | 7,67 | 7,14 | 7,15 | -7,62% | 3.979.115,00 |
| 06.07.2026 | 7,60 | 7,80 | 7,46 | 7,74 | 1,71% | 3.145.763,00 |
| 02.07.2026 | 8,27 | 8,34 | 7,57 | 7,61 | -4,99% | 3.626.228,00 |
| 01.07.2026 | 8,15 | 8,36 | 7,99 | 8,01 | -1,42% | 3.254.774,00 |
| 30.06.2026 | 7,70 | 8,15 | 7,66 | 8,13 | 6,63% | 4.519.343,00 |
| 29.06.2026 | 7,79 | 7,99 | 7,30 | 7,62 | -1,68% | 5.590.344,00 |
| 26.06.2026 | 7,75 | 7,95 | 7,59 | 7,75 | -1,90% | 7.595.433,00 |
| 25.06.2026 | 8,02 | 8,23 | 7,74 | 7,90 | -1,37% | 4.081.873,00 |
| 24.06.2026 | 8,19 | 8,26 | 7,72 | 8,01 | -3,38% | 7.006.735,00 |