Echtzeit-Aktienkurs Pure Cycle Corp
Bid:
Ask:
Aktienkurse zur Pure Cycle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,70 | 11,76 | 11,70 | 11,75 | -0,47% | - |
| 25.02.2021 | 11,88 | 11,95 | 11,73 | 11,81 | -1,79% | - |
| 24.02.2021 | 11,87 | 12,09 | 11,86 | 12,02 | 0,80% | - |
| 23.02.2021 | 11,70 | 12,06 | 11,60 | 11,93 | 2,27% | - |
| 22.02.2021 | 11,49 | 11,73 | 11,49 | 11,66 | 1,52% | - |
| 19.02.2021 | 11,65 | 11,71 | 11,44 | 11,49 | -0,61% | - |
| 18.02.2021 | 11,72 | 11,74 | 11,50 | 11,56 | -1,62% | - |
| 17.02.2021 | 11,77 | 12,12 | 0,00 | 11,75 | -0,04% | - |
| 16.02.2021 | 11,74 | 11,98 | 11,62 | 11,75 | 0,43% | - |
| 12.02.2021 | 11,59 | 11,82 | 11,51 | 11,70 | 0,43% | - |
| 11.02.2021 | 11,84 | 11,89 | 11,58 | 11,65 | -1,48% | - |
| 10.02.2021 | 11,81 | 11,94 | 11,57 | 11,83 | 0,55% | - |
| 09.02.2021 | 11,73 | 12,03 | 11,64 | 11,76 | 0,00% | - |
| 08.02.2021 | 11,46 | 11,83 | 11,46 | 11,76 | 3,70% | - |
| 05.02.2021 | 11,34 | 11,47 | 11,18 | 11,34 | -0,74% | - |
| 04.02.2021 | 11,47 | 11,47 | 11,43 | 11,43 | 4,01% | - |
| 03.02.2021 | 10,94 | 11,14 | 10,77 | 10,99 | -2,92% | - |
| 02.02.2021 | 11,42 | 11,44 | 11,22 | 11,32 | -0,48% | - |
| 01.02.2021 | 10,82 | 11,37 | 10,69 | 11,37 | 5,67% | - |
| 29.01.2021 | 10,96 | 11,07 | 10,53 | 10,76 | -2,36% | - |
| 28.01.2021 | 11,15 | 11,31 | 10,99 | 11,02 | -1,25% | - |
| 27.01.2021 | 11,06 | 11,32 | 11,01 | 11,16 | -2,36% | - |
| 26.01.2021 | 11,39 | 11,43 | 11,36 | 11,43 | -1,51% | - |
| 25.01.2021 | 11,56 | 11,77 | 11,35 | 11,61 | -0,21% | - |
| 22.01.2021 | 11,58 | 11,68 | 11,38 | 11,63 | 1,13% | - |
| 21.01.2021 | 11,51 | 11,52 | 11,50 | 11,50 | -0,73% | - |
| 20.01.2021 | 11,70 | 11,85 | 11,48 | 11,59 | -1,19% | - |
| 19.01.2021 | 11,26 | 11,75 | 11,22 | 11,73 | 3,85% | - |
| 15.01.2021 | 11,21 | 11,51 | 11,05 | 11,29 | -1,18% | - |
| 14.01.2021 | 11,30 | 11,49 | 11,23 | 11,43 | 0,09% | - |
| 13.01.2021 | 11,43 | 11,59 | 11,21 | 11,42 | -0,26% | - |
| 12.01.2021 | 11,49 | 11,54 | 11,27 | 11,45 | 0,00% | - |
| 11.01.2021 | 11,53 | 11,53 | 11,22 | 11,45 | -2,18% | - |
| 08.01.2021 | 11,76 | 11,84 | 11,52 | 11,70 | -1,52% | - |
| 07.01.2021 | 12,06 | 12,12 | 11,59 | 11,88 | -1,37% | - |
| 06.01.2021 | 12,11 | 12,35 | 11,76 | 12,05 | 1,22% | - |
| 05.01.2021 | 11,31 | 12,38 | 11,27 | 11,90 | 6,68% | - |
| 04.01.2021 | 11,27 | 11,27 | 11,04 | 11,16 | -1,06% | - |
| 31.12.2020 | 10,98 | 11,31 | 10,98 | 11,28 | 2,73% | - |
| 30.12.2020 | 10,92 | 11,02 | 10,81 | 10,98 | 0,97% | - |
| 29.12.2020 | 11,00 | 11,03 | 10,76 | 10,87 | -0,37% | - |
| 28.12.2020 | 11,19 | 11,20 | 10,91 | 10,91 | -0,91% | - |
| 24.12.2020 | 10,78 | 11,37 | 10,70 | 11,01 | 1,66% | - |
| 23.12.2020 | 10,73 | 10,98 | 10,63 | 10,83 | 1,50% | - |
| 22.12.2020 | 10,95 | 10,97 | 10,60 | 10,67 | -0,61% | - |
| 21.12.2020 | 10,48 | 10,79 | 10,46 | 10,74 | -0,09% | - |
| 18.12.2020 | 11,07 | 11,07 | 10,53 | 10,75 | -2,72% | - |
| 17.12.2020 | 10,95 | 11,05 | 10,87 | 11,05 | 1,99% | - |
| 16.12.2020 | 11,36 | 11,39 | 10,81 | 10,83 | -3,99% | - |
| 15.12.2020 | 11,15 | 11,47 | 11,13 | 11,28 | 2,50% | - |
| 14.12.2020 | 11,22 | 11,23 | 11,01 | 11,01 | 0,69% | - |
| 11.12.2020 | 10,76 | 11,12 | 10,64 | 10,93 | 2,10% | - |
| 10.12.2020 | 10,73 | 10,76 | 10,38 | 10,71 | -3,21% | - |
| 09.12.2020 | 10,93 | 13,74 | 10,71 | 11,06 | 7,07% | - |
| 08.12.2020 | 10,58 | 11,70 | 10,33 | 10,33 | -5,62% | - |
| 07.12.2020 | 10,44 | 10,95 | 10,25 | 10,95 | 1,58% | - |
| 04.12.2020 | 10,20 | 11,00 | 10,07 | 10,78 | 6,68% | - |
| 03.12.2020 | 10,02 | 10,18 | 9,96 | 10,10 | 0,80% | - |
| 02.12.2020 | 9,89 | 10,28 | 9,77 | 10,02 | 0,75% | - |
| 01.12.2020 | 9,75 | 10,00 | 9,62 | 9,95 | 4,25% | - |
| 30.11.2020 | 9,79 | 10,75 | 9,50 | 9,54 | -2,85% | - |
| 27.11.2020 | 9,80 | 10,00 | 9,59 | 9,82 | -0,05% | - |
| 25.11.2020 | 9,97 | 10,02 | 9,82 | 9,83 | -3,15% | - |
| 24.11.2020 | 10,27 | 10,47 | 10,10 | 10,15 | 0,69% | - |
| 23.11.2020 | 10,14 | 10,17 | 9,95 | 10,08 | 0,20% | - |
| 20.11.2020 | 10,14 | 10,24 | 9,96 | 10,06 | 0,25% | - |
| 19.11.2020 | 10,05 | 10,05 | 10,03 | 10,03 | 0,20% | - |
| 18.11.2020 | 10,13 | 10,26 | 9,92 | 10,01 | -3,52% | - |
| 17.11.2020 | 10,20 | 10,38 | 10,15 | 10,38 | 3,13% | - |
| 16.11.2020 | 10,11 | 10,18 | 10,01 | 10,06 | 0,75% | - |
| 13.11.2020 | 10,01 | 10,19 | 9,81 | 9,99 | 0,50% | - |
| 12.11.2020 | 10,27 | 10,28 | 9,86 | 9,94 | -2,93% | - |
| 11.11.2020 | 10,24 | 10,24 | 10,07 | 10,24 | 1,34% | - |
| 10.11.2020 | 10,00 | 10,27 | 0,00 | 10,10 | 2,33% | - |
| 09.11.2020 | 9,90 | 10,37 | 9,80 | 9,87 | 6,07% | - |
| 06.11.2020 | 9,75 | 9,75 | 9,22 | 9,31 | -2,21% | - |
| 05.11.2020 | 9,38 | 9,61 | 9,23 | 9,52 | 0,63% | - |
| 04.11.2020 | 9,43 | 9,62 | 9,23 | 9,46 | 0,05% | - |
| 03.11.2020 | 9,35 | 9,67 | 9,28 | 9,45 | 6,96% | - |
| 02.11.2020 | 9,20 | 9,20 | 8,75 | 8,84 | 0,68% | - |
| 30.10.2020 | 8,79 | 8,98 | 8,73 | 8,78 | -0,40% | - |
| 29.10.2020 | 8,57 | 8,95 | 8,54 | 8,81 | 1,50% | - |
| 28.10.2020 | 8,61 | 8,74 | 8,58 | 8,68 | -0,29% | - |
| 27.10.2020 | 8,71 | 8,75 | 8,65 | 8,71 | 0,23% | - |
| 26.10.2020 | 8,83 | 8,83 | 8,67 | 8,69 | -2,91% | - |
| 23.10.2020 | 8,96 | 9,09 | 8,87 | 8,95 | 0,85% | - |
| 22.10.2020 | 8,94 | 9,02 | 8,72 | 8,87 | -1,93% | - |
| 21.10.2020 | 9,06 | 9,06 | 8,86 | 9,05 | 0,67% | - |
| 20.10.2020 | 9,15 | 9,17 | 8,93 | 8,99 | -1,64% | - |
| 19.10.2020 | 9,18 | 9,32 | 9,04 | 9,14 | -1,24% | - |
| 16.10.2020 | 9,43 | 9,44 | 9,20 | 9,25 | -2,68% | - |
| 15.10.2020 | 9,28 | 9,54 | 9,17 | 9,51 | 2,87% | - |
| 14.10.2020 | 9,97 | 9,97 | 9,24 | 9,24 | -7,09% | - |
| 13.10.2020 | 10,15 | 10,35 | 9,62 | 9,95 | -1,78% | - |
| 12.10.2020 | 10,08 | 10,19 | 10,04 | 10,13 | 2,64% | - |
| 09.10.2020 | 9,96 | 9,96 | 9,60 | 9,87 | 2,60% | - |
| 08.10.2020 | 9,40 | 9,83 | 9,38 | 9,62 | 1,64% | - |
| 07.10.2020 | 9,48 | 9,59 | 9,21 | 9,46 | 1,56% | - |
| 06.10.2020 | 9,37 | 9,55 | 9,21 | 9,32 | -0,11% | - |
| 05.10.2020 | 9,27 | 9,33 | 9,21 | 9,33 | 3,15% | - |