6,530$
2,19%
Echtzeit-Aktienkurs PureCycle Technologies
Bid:
Ask:
Aktienkurse zur PureCycle Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 8,10 | 8,48 | 8,05 | 8,29 | -0,42% | 4.861.074,00 |
| 22.06.2026 | 8,69 | 9,07 | 8,29 | 8,33 | -4,31% | 4.673.971,00 |
| 18.06.2026 | 8,89 | 8,92 | 8,62 | 8,70 | 0,93% | 5.796.360,00 |
| 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 |