11,470$
3,43%
Echtzeit-Aktienkurs Pure Cycle Corp
Bid:
Ask:
Aktienkurse zur Pure Cycle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,37% | 38.794,00 |
| 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 |
| 05.02.2026 | 11,37 | 11,38 | 11,01 | 11,09 | -1,60% | 50.657,00 |
| 04.02.2026 | 11,57 | 11,62 | 11,27 | 11,27 | -1,74% | 90.349,00 |
| 03.02.2026 | 11,63 | 11,64 | 11,32 | 11,47 | -0,95% | 56.418,00 |
| 02.02.2026 | 11,58 | 11,80 | 11,55 | 11,58 | -0,22% | 41.201,00 |
| 30.01.2026 | 11,62 | 11,68 | 11,52 | 11,61 | -0,39% | 36.754,00 |
| 29.01.2026 | 11,55 | 11,67 | 11,40 | 11,65 | 1,57% | 28.353,00 |
| 28.01.2026 | 11,86 | 11,90 | 11,46 | 11,47 | -3,21% | 67.971,00 |
| 27.01.2026 | 11,82 | 11,90 | 11,80 | 11,85 | 0,25% | 17.760,00 |
| 26.01.2026 | 11,83 | 11,95 | 11,75 | 11,82 | -1,01% | 30.769,00 |
| 22.01.2026 | 11,79 | 11,99 | 11,72 | 11,94 | 1,27% | 101.662,00 |
| 21.01.2026 | 11,43 | 11,86 | 11,43 | 11,79 | 2,97% | 80.659,00 |
| 20.01.2026 | 11,41 | 11,53 | 11,37 | 11,45 | -1,55% | 23.135,00 |
| 16.01.2026 | 11,65 | 11,78 | 11,58 | 11,63 | -0,51% | 68.734,00 |
| 15.01.2026 | 11,33 | 11,70 | 11,18 | 11,69 | 3,36% | 45.856,00 |
| 14.01.2026 | 11,50 | 11,52 | 11,01 | 11,31 | -1,31% | 47.192,00 |
| 13.01.2026 | 11,47 | 11,65 | 11,38 | 11,46 | -0,35% | 23.978,00 |
| 12.01.2026 | 11,01 | 11,52 | 11,01 | 11,50 | 4,07% | 21.257,00 |
| 09.01.2026 | 11,19 | 11,30 | 11,01 | 11,05 | -1,07% | 29.136,00 |
| 08.01.2026 | 11,08 | 11,32 | 10,84 | 11,17 | 4,78% | 47.905,00 |
| 07.01.2026 | 10,67 | 10,84 | 10,52 | 10,66 | -1,30% | 34.963,00 |
| 06.01.2026 | 10,73 | 10,86 | 10,51 | 10,80 | -0,18% | 44.226,00 |
| 05.01.2026 | 10,80 | 11,01 | 10,77 | 10,82 | 0,09% | 37.906,00 |
| 02.01.2026 | 11,06 | 11,06 | 10,77 | 10,81 | -1,64% | 20.407,00 |
| 31.12.2025 | 10,92 | 11,07 | 10,91 | 10,99 | -0,09% | 31.848,00 |
| 30.12.2025 | 11,08 | 11,17 | 10,96 | 11,00 | -0,72% | 21.280,00 |
| 29.12.2025 | 11,65 | 11,65 | 11,02 | 11,08 | -0,09% | 27.307,00 |
| 26.12.2025 | 11,22 | 11,22 | 10,91 | 11,09 | 0,45% | 26.814,00 |
| 24.12.2025 | 11,22 | 11,22 | 11,01 | 11,04 | -1,78% | 22.577,00 |
| 23.12.2025 | 11,26 | 11,62 | 11,21 | 11,24 | -0,71% | 36.841,00 |
| 22.12.2025 | 11,33 | 11,87 | 11,26 | 11,32 | -0,26% | 30.840,00 |
| 19.12.2025 | 11,66 | 11,66 | 11,34 | 11,35 | -3,16% | 113.323,00 |
| 18.12.2025 | 11,67 | 11,80 | 11,53 | 11,72 | 1,47% | 36.992,00 |
| 17.12.2025 | 11,70 | 11,74 | 11,39 | 11,55 | -1,87% | 38.646,00 |
| 16.12.2025 | 11,78 | 11,85 | 11,61 | 11,77 | -0,84% | 46.307,00 |
| 15.12.2025 | 12,16 | 12,16 | 11,80 | 11,87 | -0,59% | 38.802,00 |
| 12.12.2025 | 11,81 | 12,02 | 11,61 | 11,94 | 1,19% | 46.167,00 |
| 11.12.2025 | 11,99 | 12,12 | 11,73 | 11,80 | -0,84% | 51.497,00 |
| 10.12.2025 | 11,37 | 12,06 | 11,37 | 11,90 | 3,66% | 106.113,00 |
| 09.12.2025 | 11,49 | 11,59 | 11,32 | 11,48 | 0,13% | 40.635,00 |
| 08.12.2025 | 11,41 | 11,52 | 11,36 | 11,47 | 0,66% | 26.189,00 |
| 05.12.2025 | 11,84 | 11,84 | 11,30 | 11,39 | -3,96% | 35.888,00 |
| 04.12.2025 | 11,71 | 11,96 | 11,67 | 11,86 | 1,19% | 31.010,00 |
| 03.12.2025 | 11,51 | 11,74 | 11,35 | 11,72 | 2,45% | 66.072,00 |
| 02.12.2025 | 11,29 | 11,51 | 11,20 | 11,44 | 2,33% | 29.349,00 |
| 01.12.2025 | 11,25 | 11,31 | 11,15 | 11,18 | -1,76% | 30.750,00 |
| 28.11.2025 | 11,37 | 11,55 | 11,33 | 11,38 | -0,18% | 19.735,00 |
| 26.11.2025 | 11,23 | 11,56 | 11,23 | 11,40 | 1,24% | 55.023,00 |
| 25.11.2025 | 11,08 | 11,29 | 10,99 | 11,26 | 2,27% | 27.422,00 |
| 24.11.2025 | 11,20 | 11,20 | 10,97 | 11,01 | 2,42% | 27.983,00 |
| 20.11.2025 | 11,04 | 11,22 | 10,75 | 10,75 | -2,18% | 50.645,00 |
| 19.11.2025 | 11,04 | 11,16 | 10,98 | 10,99 | -0,36% | 41.694,00 |
| 18.11.2025 | 11,02 | 11,06 | 10,99 | 11,03 | 0,00% | 38.287,00 |