10,995$
2,66%
Echtzeit-Aktienkurs Pure Cycle Corp
Bid:
Ask:
Aktienkurse zur Pure Cycle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 10,65 | 11,09 | 10,65 | 11,00 | 2,66% | 77.572,00 |
| 30.06.2026 | 10,93 | 10,93 | 10,68 | 10,71 | -1,74% | 47.107,00 |
| 29.06.2026 | 11,08 | 11,18 | 10,78 | 10,90 | -2,59% | 58.362,00 |
| 26.06.2026 | 11,00 | 11,28 | 11,00 | 11,19 | 1,36% | 188.966,00 |
| 25.06.2026 | 11,41 | 11,46 | 10,96 | 11,04 | -2,90% | 56.832,00 |
| 24.06.2026 | 11,04 | 11,43 | 11,04 | 11,37 | 3,08% | 65.719,00 |
| 23.06.2026 | 11,19 | 11,44 | 11,03 | 11,03 | -1,25% | 75.893,00 |
| 22.06.2026 | 11,07 | 11,21 | 11,05 | 11,17 | 0,90% | 58.005,00 |
| 18.06.2026 | 11,07 | 11,10 | 10,88 | 11,07 | 1,28% | 120.239,00 |
| 17.06.2026 | 10,89 | 11,07 | 10,75 | 10,93 | -0,09% | 62.767,00 |
| 16.06.2026 | 10,64 | 11,22 | 10,64 | 10,94 | 3,50% | 56.804,00 |
| 15.06.2026 | 10,71 | 10,71 | 10,38 | 10,57 | -1,31% | 32.850,00 |
| 12.06.2026 | 10,61 | 10,96 | 10,61 | 10,71 | 1,61% | 61.476,00 |
| 11.06.2026 | 10,57 | 10,75 | 10,41 | 10,54 | 0,05% | 61.511,00 |
| 10.06.2026 | 10,62 | 10,74 | 10,51 | 10,54 | -0,57% | 44.665,00 |
| 09.06.2026 | 10,52 | 10,70 | 10,52 | 10,60 | 1,72% | 44.848,00 |
| 08.06.2026 | 10,55 | 10,69 | 10,35 | 10,42 | -0,61% | 58.929,00 |
| 05.06.2026 | 10,25 | 10,85 | 10,22 | 10,48 | 1,35% | 71.981,00 |
| 04.06.2026 | 10,19 | 10,50 | 10,19 | 10,34 | 2,48% | 50.351,00 |
| 03.06.2026 | 10,41 | 10,41 | 10,08 | 10,09 | -3,54% | 41.940,00 |
| 02.06.2026 | 10,50 | 10,62 | 10,44 | 10,46 | -0,48% | 23.994,00 |
| 01.06.2026 | 10,32 | 10,64 | 10,25 | 10,51 | 1,41% | 70.976,00 |
| 29.05.2026 | 10,60 | 10,80 | 10,34 | 10,36 | -2,59% | 44.683,00 |
| 28.05.2026 | 10,21 | 10,67 | 10,02 | 10,64 | 5,03% | 137.423,00 |
| 27.05.2026 | 10,05 | 10,21 | 9,99 | 10,13 | 2,12% | 70.246,00 |
| 26.05.2026 | 10,06 | 10,24 | 9,75 | 9,92 | -1,20% | 189.955,00 |
| 22.05.2026 | 10,21 | 10,21 | 9,92 | 10,04 | -0,40% | 78.260,00 |
| 21.05.2026 | 10,17 | 10,20 | 10,01 | 10,08 | -1,22% | 45.584,00 |
| 20.05.2026 | 10,23 | 10,42 | 10,14 | 10,21 | 0,44% | 37.932,00 |
| 19.05.2026 | 10,39 | 10,46 | 10,05 | 10,16 | -2,68% | 36.493,00 |
| 18.05.2026 | 10,39 | 10,75 | 10,35 | 10,44 | -0,19% | 54.886,00 |
| 15.05.2026 | 10,76 | 11,06 | 10,43 | 10,46 | -4,21% | 53.372,00 |
| 14.05.2026 | 11,14 | 11,23 | 10,92 | 10,92 | -2,06% | 21.029,00 |
| 13.05.2026 | 11,05 | 11,56 | 10,94 | 11,15 | 0,00% | 34.757,00 |
| 12.05.2026 | 11,50 | 11,63 | 11,11 | 11,15 | -3,30% | 29.391,00 |
| 11.05.2026 | 11,63 | 12,44 | 11,43 | 11,53 | -0,60% | 64.787,00 |
| 08.05.2026 | 11,72 | 11,74 | 11,49 | 11,60 | -0,77% | 42.374,00 |
| 07.05.2026 | 11,62 | 11,78 | 11,56 | 11,69 | 0,43% | 38.734,00 |
| 06.05.2026 | 11,48 | 11,69 | 11,44 | 11,64 | 1,39% | 49.982,00 |
| 05.05.2026 | 11,43 | 11,57 | 11,33 | 11,48 | 0,70% | 36.953,00 |
| 04.05.2026 | 11,43 | 11,70 | 11,31 | 11,40 | -0,87% | 74.176,00 |
| 01.05.2026 | 11,54 | 11,61 | 11,35 | 11,50 | -0,17% | 32.473,00 |
| 30.04.2026 | 11,24 | 11,56 | 11,10 | 11,52 | 2,31% | 45.395,00 |
| 29.04.2026 | 11,42 | 11,49 | 11,19 | 11,26 | -1,75% | 57.079,00 |
| 28.04.2026 | 11,34 | 11,65 | 11,34 | 11,46 | 0,17% | 24.928,00 |
| 27.04.2026 | 11,40 | 11,61 | 11,07 | 11,44 | -0,26% | 28.479,00 |
| 24.04.2026 | 11,22 | 11,55 | 11,19 | 11,47 | 2,32% | 22.043,00 |
| 23.04.2026 | 11,75 | 11,75 | 11,06 | 11,21 | -2,52% | 82.432,00 |
| 22.04.2026 | 11,44 | 11,55 | 11,23 | 11,50 | 0,52% | 45.974,00 |
| 21.04.2026 | 11,51 | 11,51 | 11,37 | 11,44 | 0,00% | 27.847,00 |
| 20.04.2026 | 11,49 | 11,59 | 11,36 | 11,44 | -0,26% | 35.951,00 |
| 17.04.2026 | 11,23 | 11,50 | 11,23 | 11,47 | 3,43% | 51.681,00 |
| 16.04.2026 | 11,03 | 11,14 | 10,90 | 11,09 | 0,09% | 32.289,00 |
| 15.04.2026 | 11,22 | 11,28 | 11,08 | 11,08 | -1,95% | 18.676,00 |
| 14.04.2026 | 11,26 | 11,43 | 11,24 | 11,30 | 0,00% | 32.661,00 |
| 13.04.2026 | 11,22 | 11,38 | 11,13 | 11,30 | 0,62% | 44.287,00 |
| 10.04.2026 | 11,77 | 12,05 | 11,01 | 11,23 | -5,35% | 109.791,00 |
| 09.04.2026 | 10,71 | 12,00 | 10,28 | 11,87 | 1,24% | 78.456,00 |
| 08.04.2026 | 11,58 | 11,76 | 11,10 | 11,72 | 6,06% | 98.785,00 |
| 07.04.2026 | 10,45 | 11,07 | 10,41 | 11,05 | 6,76% | 292.586,00 |
| 06.04.2026 | 10,45 | 10,53 | 10,30 | 10,35 | -0,67% | 27.767,00 |
| 02.04.2026 | 10,24 | 10,45 | 10,23 | 10,42 | 0,97% | 14.960,00 |
| 01.04.2026 | 10,13 | 10,39 | 10,08 | 10,32 | 2,69% | 38.335,00 |
| 31.03.2026 | 10,09 | 10,09 | 9,78 | 10,05 | 0,50% | 57.545,00 |
| 30.03.2026 | 9,95 | 10,04 | 9,90 | 10,00 | 1,33% | 71.410,00 |
| 27.03.2026 | 9,93 | 10,13 | 9,71 | 9,87 | 0,19% | 48.040,00 |
| 26.03.2026 | 9,84 | 9,98 | 9,79 | 9,85 | -0,30% | 42.283,00 |
| 25.03.2026 | 10,15 | 10,15 | 9,85 | 9,88 | -1,44% | 68.880,00 |
| 24.03.2026 | 10,23 | 10,37 | 10,01 | 10,02 | -2,97% | 51.841,00 |
| 23.03.2026 | 10,56 | 10,56 | 10,33 | 10,33 | -0,42% | 73.779,00 |
| 20.03.2026 | 10,26 | 10,53 | 10,10 | 10,38 | 0,73% | 200.860,00 |
| 19.03.2026 | 10,07 | 10,36 | 10,00 | 10,30 | 1,78% | 29.281,00 |
| 18.03.2026 | 10,33 | 10,40 | 10,11 | 10,12 | -2,97% | 47.049,00 |
| 17.03.2026 | 10,50 | 10,72 | 10,37 | 10,43 | 0,48% | 92.226,00 |
| 16.03.2026 | 10,43 | 10,46 | 10,28 | 10,38 | 0,58% | 40.902,00 |
| 13.03.2026 | 10,16 | 10,49 | 10,01 | 10,32 | 1,98% | 67.281,00 |
| 12.03.2026 | 9,94 | 10,27 | 9,85 | 10,12 | 1,20% | 41.532,00 |
| 11.03.2026 | 10,01 | 10,06 | 9,91 | 10,00 | -0,99% | 30.535,00 |
| 10.03.2026 | 10,13 | 10,30 | 9,94 | 10,10 | -1,66% | 55.890,00 |
| 09.03.2026 | 10,02 | 10,33 | 9,90 | 10,27 | 0,64% | 52.149,00 |
| 06.03.2026 | 10,16 | 10,33 | 10,06 | 10,21 | -1,21% | 49.158,00 |
| 05.03.2026 | 10,57 | 10,59 | 10,22 | 10,33 | -3,37% | 32.026,00 |
| 04.03.2026 | 10,49 | 10,94 | 10,49 | 10,69 | 2,99% | 52.745,00 |
| 03.03.2026 | 10,36 | 10,61 | 10,26 | 10,38 | -1,70% | 36.268,00 |
| 02.03.2026 | 10,58 | 10,68 | 10,38 | 10,56 | -0,19% | 51.580,00 |
| 27.02.2026 | 10,71 | 10,84 | 10,43 | 10,58 | -2,13% | 59.892,00 |
| 26.02.2026 | 10,98 | 11,06 | 10,80 | 10,81 | -1,01% | 22.774,00 |
| 25.02.2026 | 10,71 | 10,96 | 10,64 | 10,92 | 2,06% | 27.418,00 |
| 24.02.2026 | 10,63 | 10,74 | 10,52 | 10,70 | 1,23% | 38.794,00 |
| 23.02.2026 | 10,77 | 10,77 | 10,51 | 10,57 | -1,58% | 77.957,00 |
| 20.02.2026 | 10,92 | 10,92 | 10,70 | 10,74 | -1,92% | 23.601,00 |
| 19.02.2026 | 10,51 | 11,04 | 10,49 | 10,95 | 2,34% | 75.101,00 |
| 18.02.2026 | 11,35 | 11,45 | 10,68 | 10,70 | -6,22% | 74.545,00 |
| 17.02.2026 | 11,25 | 11,58 | 11,25 | 11,41 | 1,97% | 58.823,00 |
| 13.02.2026 | 10,80 | 11,41 | 10,80 | 11,19 | 3,90% | 95.706,00 |
| 12.02.2026 | 10,69 | 10,79 | 10,52 | 10,77 | 1,70% | 151.342,00 |
| 11.02.2026 | 11,06 | 11,06 | 10,59 | 10,59 | -3,60% | 60.699,00 |
| 10.02.2026 | 10,95 | 11,14 | 10,82 | 10,99 | 0,50% | 65.305,00 |
| 09.02.2026 | 11,17 | 11,17 | 10,76 | 10,93 | -1,97% | 60.644,00 |
| 06.02.2026 | 11,19 | 11,32 | 10,81 | 11,15 | 0,54% | 107.126,00 |