14,160$
1,22%
Echtzeit-Aktienkurs Pure Cycle Corp
Bid:
Ask:
Aktienkurse zur Pure Cycle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 14,25 | 14,25 | 14,04 | 14,16 | 1,22% | 34.982,00 |
| 03.12.2024 | 14,63 | 14,63 | 13,42 | 13,99 | -4,37% | 80.515,00 |
| 02.12.2024 | 14,61 | 14,63 | 14,43 | 14,63 | 0,62% | 43.552,00 |
| 29.11.2024 | 14,55 | 14,57 | 14,44 | 14,54 | 0,62% | 14.502,00 |
| 27.11.2024 | 14,60 | 14,60 | 14,32 | 14,45 | 0,21% | 36.283,00 |
| 26.11.2024 | 14,30 | 14,48 | 13,99 | 14,42 | 0,84% | 38.711,00 |
| 25.11.2024 | 14,21 | 14,62 | 14,19 | 14,30 | 1,92% | 79.581,00 |
| 22.11.2024 | 13,93 | 14,22 | 13,88 | 14,03 | 7,10% | 74.206,00 |
| 20.11.2024 | 13,17 | 13,17 | 12,72 | 13,10 | -1,21% | 34.880,00 |
| 19.11.2024 | 13,02 | 13,48 | 13,01 | 13,26 | 1,22% | 49.712,00 |
| 18.11.2024 | 12,88 | 13,19 | 12,88 | 13,10 | 2,66% | 32.307,00 |
| 15.11.2024 | 13,32 | 13,39 | 12,60 | 12,76 | -2,15% | 58.867,00 |
| 14.11.2024 | 11,75 | 13,40 | 11,75 | 13,04 | 11,36% | 158.683,00 |
| 13.11.2024 | 11,88 | 12,05 | 11,50 | 11,71 | -0,09% | 52.184,00 |
| 12.11.2024 | 12,12 | 12,25 | 11,67 | 11,72 | -3,38% | 37.395,00 |
| 11.11.2024 | 12,19 | 12,24 | 12,07 | 12,13 | 0,66% | 25.617,00 |
| 08.11.2024 | 12,14 | 12,20 | 11,90 | 12,05 | -0,74% | 29.220,00 |
| 07.11.2024 | 12,16 | 12,37 | 12,05 | 12,14 | 0,08% | 38.968,00 |
| 06.11.2024 | 11,97 | 12,25 | 11,44 | 12,13 | 5,85% | 126.207,00 |
| 05.11.2024 | 11,00 | 11,49 | 11,00 | 11,46 | 3,62% | 53.740,00 |
| 04.11.2024 | 10,59 | 11,06 | 10,53 | 11,06 | 3,46% | 50.973,00 |
| 01.11.2024 | 10,51 | 10,69 | 10,45 | 10,69 | 1,62% | 24.401,00 |
| 31.10.2024 | 10,51 | 10,62 | 10,51 | 10,52 | -0,71% | 18.704,00 |
| 30.10.2024 | 10,95 | 10,95 | 10,57 | 10,60 | -3,33% | 29.994,00 |
| 29.10.2024 | 10,77 | 10,96 | 10,75 | 10,96 | 1,01% | 13.962,00 |
| 28.10.2024 | 10,62 | 10,85 | 10,58 | 10,85 | 2,55% | 19.275,00 |
| 25.10.2024 | 10,69 | 10,69 | 10,55 | 10,58 | -0,19% | 14.009,00 |
| 24.10.2024 | 10,72 | 10,72 | 10,50 | 10,60 | -1,21% | 19.715,00 |
| 23.10.2024 | 10,78 | 10,78 | 10,53 | 10,73 | -0,83% | 22.045,00 |
| 22.10.2024 | 10,82 | 10,87 | 10,77 | 10,82 | -0,18% | 12.190,00 |
| 21.10.2024 | 10,68 | 10,99 | 10,68 | 10,84 | -0,82% | 22.359,00 |
| 18.10.2024 | 10,94 | 10,95 | 10,85 | 10,93 | -0,09% | 36.278,00 |
| 17.10.2024 | 10,96 | 10,97 | 10,86 | 10,94 | 0,37% | 12.177,00 |
| 16.10.2024 | 10,70 | 10,93 | 10,70 | 10,90 | 2,44% | 30.307,00 |
| 15.10.2024 | 10,60 | 10,77 | 10,60 | 10,64 | 0,19% | 29.899,00 |
| 14.10.2024 | 10,78 | 10,88 | 10,59 | 10,62 | -1,67% | 16.607,00 |
| 11.10.2024 | 10,45 | 10,98 | 10,45 | 10,80 | 1,69% | 21.883,00 |
| 10.10.2024 | 10,54 | 10,65 | 10,48 | 10,62 | -0,38% | 33.225,00 |
| 09.10.2024 | 10,61 | 10,72 | 10,56 | 10,66 | 0,85% | 15.472,00 |
| 08.10.2024 | 10,58 | 10,75 | 10,54 | 10,57 | -0,56% | 26.198,00 |
| 07.10.2024 | 10,64 | 10,86 | 10,48 | 10,63 | -0,84% | 16.511,00 |
| 04.10.2024 | 10,72 | 10,74 | 10,51 | 10,72 | 1,37% | 19.706,00 |
| 03.10.2024 | 10,63 | 10,75 | 10,50 | 10,58 | -1,35% | 10.268,00 |
| 02.10.2024 | 10,62 | 10,79 | 10,56 | 10,72 | 1,04% | 39.388,00 |
| 01.10.2024 | 10,82 | 10,82 | 10,58 | 10,61 | -1,58% | 22.648,00 |
| 30.09.2024 | 10,80 | 10,88 | 10,70 | 10,78 | -0,83% | 28.899,00 |
| 27.09.2024 | 10,56 | 10,89 | 10,42 | 10,87 | 2,02% | 27.014,00 |
| 26.09.2024 | 10,60 | 10,70 | 10,51 | 10,66 | 1,96% | 26.806,00 |
| 25.09.2024 | 10,58 | 10,64 | 10,42 | 10,45 | -2,06% | 27.643,00 |
| 24.09.2024 | 10,76 | 10,76 | 10,50 | 10,67 | 0,09% | 16.329,00 |
| 23.09.2024 | 10,83 | 10,85 | 10,59 | 10,66 | -1,11% | 30.422,00 |
| 20.09.2024 | 11,13 | 11,30 | 10,67 | 10,78 | -4,05% | 154.169,00 |
| 19.09.2024 | 10,95 | 11,32 | 10,81 | 11,24 | 4,32% | 59.852,00 |
| 18.09.2024 | 10,77 | 11,00 | 10,40 | 10,77 | 0,56% | 53.257,00 |
| 17.09.2024 | 10,52 | 10,75 | 10,45 | 10,71 | 2,78% | 37.735,00 |
| 16.09.2024 | 10,31 | 10,42 | 9,99 | 10,42 | 1,81% | 27.391,00 |
| 13.09.2024 | 10,22 | 10,28 | 10,20 | 10,24 | 1,44% | 29.686,00 |
| 12.09.2024 | 10,09 | 10,10 | 9,97 | 10,09 | 0,60% | 21.030,00 |
| 11.09.2024 | 10,05 | 10,14 | 9,89 | 10,03 | -0,89% | 13.896,00 |
| 10.09.2024 | 9,92 | 10,19 | 9,92 | 10,12 | -0,10% | 22.970,00 |
| 09.09.2024 | 9,88 | 10,19 | 9,88 | 10,13 | 2,74% | 23.001,00 |
| 06.09.2024 | 9,82 | 9,91 | 9,80 | 9,86 | -0,70% | 13.888,00 |
| 05.09.2024 | 10,09 | 10,09 | 9,78 | 9,93 | -1,19% | 19.325,00 |
| 04.09.2024 | 10,19 | 10,33 | 9,82 | 10,05 | -2,43% | 39.355,00 |
| 03.09.2024 | 10,42 | 10,44 | 10,26 | 10,30 | -3,29% | 11.007,00 |
| 30.08.2024 | 10,53 | 10,65 | 10,47 | 10,65 | 0,95% | 10.257,00 |
| 29.08.2024 | 10,53 | 10,64 | 10,48 | 10,55 | 0,96% | 13.909,00 |
| 28.08.2024 | 10,51 | 10,61 | 10,45 | 10,45 | -0,48% | 47.180,00 |
| 27.08.2024 | 10,45 | 10,53 | 10,45 | 10,50 | 1,94% | 29.203,00 |
| 26.08.2024 | 10,37 | 10,45 | 10,19 | 10,30 | 0,10% | 22.064,00 |
| 23.08.2024 | 10,13 | 10,37 | 10,08 | 10,29 | 2,64% | 53.305,00 |
| 22.08.2024 | 10,12 | 10,12 | 9,90 | 10,03 | -0,35% | 11.294,00 |
| 21.08.2024 | 10,02 | 10,19 | 10,00 | 10,06 | 0,40% | 18.412,00 |
| 20.08.2024 | 10,06 | 10,09 | 9,92 | 10,02 | 0,00% | 22.660,00 |
| 19.08.2024 | 9,89 | 10,03 | 9,89 | 10,02 | 0,50% | 22.175,00 |
| 16.08.2024 | 9,85 | 10,02 | 9,85 | 9,97 | 1,22% | 31.973,00 |
| 15.08.2024 | 9,86 | 9,99 | 9,73 | 9,85 | 1,76% | 41.748,00 |
| 14.08.2024 | 9,71 | 9,74 | 9,67 | 9,68 | -1,12% | 15.965,00 |
| 13.08.2024 | 9,88 | 9,88 | 9,64 | 9,79 | 0,20% | 19.072,00 |
| 12.08.2024 | 9,96 | 9,96 | 9,65 | 9,77 | -2,10% | 36.016,00 |
| 09.08.2024 | 9,86 | 10,04 | 9,65 | 9,98 | 1,73% | 96.130,00 |
| 08.08.2024 | 9,86 | 9,87 | 9,59 | 9,81 | 0,93% | 56.279,00 |
| 07.08.2024 | 9,90 | 10,16 | 9,66 | 9,72 | -0,10% | 29.861,00 |
| 06.08.2024 | 9,70 | 9,93 | 9,61 | 9,73 | -0,10% | 101.887,00 |
| 05.08.2024 | 9,83 | 9,85 | 9,49 | 9,74 | -5,07% | 83.221,00 |
| 02.08.2024 | 10,26 | 10,52 | 10,22 | 10,26 | -3,12% | 26.646,00 |
| 01.08.2024 | 11,02 | 11,02 | 10,48 | 10,59 | -3,46% | 37.449,00 |
| 31.07.2024 | 11,01 | 11,18 | 10,81 | 10,97 | 0,46% | 32.676,00 |
| 30.07.2024 | 10,88 | 10,93 | 10,79 | 10,92 | 1,02% | 31.467,00 |
| 29.07.2024 | 11,03 | 11,03 | 10,69 | 10,81 | -1,10% | 25.006,00 |
| 26.07.2024 | 11,12 | 11,12 | 10,86 | 10,93 | -0,18% | 17.318,00 |
| 25.07.2024 | 10,80 | 11,16 | 10,80 | 10,95 | 2,24% | 58.532,00 |
| 24.07.2024 | 10,80 | 11,02 | 10,71 | 10,71 | -1,74% | 45.647,00 |
| 23.07.2024 | 10,60 | 11,05 | 10,60 | 10,90 | 2,73% | 134.668,00 |
| 22.07.2024 | 10,55 | 10,65 | 10,28 | 10,61 | 0,76% | 50.164,00 |
| 19.07.2024 | 10,54 | 10,67 | 10,41 | 10,53 | 0,19% | 89.526,00 |
| 18.07.2024 | 10,68 | 10,88 | 10,43 | 10,51 | -1,96% | 62.708,00 |
| 17.07.2024 | 10,95 | 10,97 | 10,57 | 10,72 | -2,28% | 68.236,00 |
| 16.07.2024 | 10,50 | 11,00 | 10,28 | 10,97 | 5,38% | 89.487,00 |
| 15.07.2024 | 10,44 | 10,54 | 10,00 | 10,41 | 0,68% | 113.039,00 |