10,090$
-0,10%
Echtzeit-Aktienkurs Pure Cycle Corp
Bid:
Ask:
Aktienkurse zur Pure Cycle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,20 | 10,20 | 10,04 | 10,10 | 0,00% | 40.904,00 |
| 28.08.2025 | 10,18 | 10,22 | 10,09 | 10,10 | -1,08% | 32.379,00 |
| 27.08.2025 | 10,12 | 10,29 | 10,08 | 10,21 | 0,00% | 33.163,00 |
| 26.08.2025 | 10,25 | 10,42 | 10,20 | 10,21 | -0,10% | 14.101,00 |
| 25.08.2025 | 10,59 | 10,59 | 10,19 | 10,22 | -3,95% | 23.536,00 |
| 22.08.2025 | 10,17 | 10,66 | 10,09 | 10,64 | 5,87% | 53.806,00 |
| 21.08.2025 | 10,09 | 10,14 | 10,02 | 10,05 | -1,95% | 36.010,00 |
| 20.08.2025 | 10,27 | 10,28 | 10,13 | 10,25 | 0,59% | 32.042,00 |
| 19.08.2025 | 10,17 | 10,30 | 10,09 | 10,19 | 1,19% | 29.290,00 |
| 18.08.2025 | 10,13 | 10,26 | 10,05 | 10,07 | -0,59% | 24.207,00 |
| 15.08.2025 | 10,09 | 10,16 | 9,99 | 10,13 | 0,90% | 26.931,00 |
| 14.08.2025 | 10,31 | 10,42 | 10,01 | 10,04 | -3,92% | 38.552,00 |
| 13.08.2025 | 10,26 | 10,48 | 10,26 | 10,45 | 2,25% | 23.014,00 |
| 12.08.2025 | 10,02 | 10,22 | 9,96 | 10,22 | 2,00% | 41.789,00 |
| 11.08.2025 | 9,91 | 10,05 | 9,80 | 10,02 | 1,11% | 28.355,00 |
| 08.08.2025 | 9,95 | 10,09 | 9,85 | 9,91 | -0,30% | 18.663,00 |
| 07.08.2025 | 9,90 | 10,01 | 9,85 | 9,94 | 1,43% | 53.164,00 |
| 06.08.2025 | 9,73 | 9,87 | 9,69 | 9,80 | 0,41% | 20.433,00 |
| 05.08.2025 | 9,79 | 9,81 | 9,71 | 9,76 | -0,51% | 36.397,00 |
| 04.08.2025 | 9,76 | 9,89 | 9,71 | 9,81 | 0,62% | 35.424,00 |
| 01.08.2025 | 9,78 | 9,90 | 9,65 | 9,75 | -0,51% | 71.873,00 |
| 31.07.2025 | 9,85 | 9,99 | 9,73 | 9,80 | -1,01% | 76.049,00 |
| 30.07.2025 | 10,00 | 10,08 | 9,87 | 9,90 | -1,10% | 82.125,00 |
| 29.07.2025 | 10,17 | 10,17 | 10,00 | 10,01 | -1,28% | 37.712,00 |
| 28.07.2025 | 10,09 | 10,18 | 10,09 | 10,14 | 0,20% | 30.751,00 |
| 25.07.2025 | 9,98 | 10,20 | 9,98 | 10,12 | 2,12% | 32.959,00 |
| 24.07.2025 | 10,03 | 10,05 | 9,91 | 9,91 | -2,08% | 39.596,00 |
| 23.07.2025 | 10,01 | 10,13 | 9,99 | 10,12 | 1,20% | 45.931,00 |
| 22.07.2025 | 9,89 | 10,07 | 9,89 | 10,00 | 1,21% | 50.838,00 |
| 21.07.2025 | 9,94 | 10,06 | 9,87 | 9,88 | -0,90% | 62.099,00 |
| 18.07.2025 | 10,13 | 10,15 | 9,97 | 9,97 | -0,60% | 65.088,00 |
| 17.07.2025 | 10,24 | 10,34 | 10,02 | 10,03 | -1,86% | 48.003,00 |
| 16.07.2025 | 10,11 | 10,25 | 10,07 | 10,22 | 1,69% | 48.610,00 |
| 15.07.2025 | 10,14 | 10,19 | 10,04 | 10,05 | -0,30% | 66.167,00 |
| 14.07.2025 | 10,01 | 10,34 | 10,00 | 10,08 | 0,30% | 40.432,00 |
| 11.07.2025 | 10,40 | 10,55 | 10,03 | 10,05 | -3,37% | 64.538,00 |
| 10.07.2025 | 10,65 | 10,85 | 10,30 | 10,40 | -2,26% | 73.484,00 |
| 09.07.2025 | 10,96 | 10,96 | 10,63 | 10,64 | -1,02% | 64.490,00 |
| 08.07.2025 | 10,70 | 10,83 | 10,70 | 10,75 | 0,56% | 42.500,00 |
| 07.07.2025 | 11,02 | 11,07 | 10,69 | 10,69 | -3,61% | 45.118,00 |
| 03.07.2025 | 11,05 | 11,14 | 10,39 | 11,09 | 1,37% | 23.401,00 |
| 02.07.2025 | 11,05 | 11,14 | 10,94 | 10,94 | -0,82% | 45.851,00 |
| 01.07.2025 | 10,75 | 11,16 | 10,68 | 11,03 | 2,32% | 25.399,00 |
| 30.06.2025 | 10,70 | 10,78 | 10,58 | 10,78 | 0,84% | 49.328,00 |
| 27.06.2025 | 10,41 | 10,77 | 10,41 | 10,69 | 2,39% | 172.006,00 |
| 26.06.2025 | 10,22 | 10,48 | 10,19 | 10,44 | 1,95% | 27.229,00 |
| 25.06.2025 | 10,26 | 10,35 | 10,16 | 10,24 | -1,16% | 33.689,00 |
| 24.06.2025 | 10,35 | 10,50 | 10,33 | 10,36 | 0,58% | 26.270,00 |
| 23.06.2025 | 10,09 | 10,36 | 10,09 | 10,30 | 2,39% | 34.928,00 |
| 20.06.2025 | 10,14 | 10,26 | 10,01 | 10,06 | -0,40% | 49.095,00 |
| 18.06.2025 | 10,00 | 10,16 | 10,00 | 10,10 | 0,80% | 27.504,00 |
| 17.06.2025 | 10,15 | 10,35 | 10,01 | 10,02 | -2,43% | 41.638,00 |
| 16.06.2025 | 10,27 | 10,37 | 10,13 | 10,27 | 1,28% | 15.608,00 |
| 13.06.2025 | 10,49 | 10,81 | 10,12 | 10,14 | -4,79% | 36.823,00 |
| 12.06.2025 | 10,69 | 10,75 | 10,63 | 10,65 | -0,84% | 18.350,00 |
| 11.06.2025 | 10,72 | 10,78 | 10,63 | 10,74 | 0,09% | 52.734,00 |
| 10.06.2025 | 10,52 | 10,74 | 10,46 | 10,73 | 2,00% | 36.127,00 |
| 09.06.2025 | 10,38 | 10,58 | 10,29 | 10,52 | 2,14% | 27.959,00 |
| 06.06.2025 | 10,40 | 10,40 | 10,19 | 10,30 | 0,68% | 33.112,00 |
| 05.06.2025 | 10,23 | 10,26 | 10,09 | 10,23 | -0,39% | 29.005,00 |
| 04.06.2025 | 10,28 | 10,28 | 10,08 | 10,27 | 0,39% | 32.725,00 |
| 03.06.2025 | 10,46 | 10,52 | 10,12 | 10,23 | -2,20% | 49.176,00 |
| 02.06.2025 | 10,69 | 10,69 | 10,44 | 10,46 | -1,51% | 42.392,00 |
| 30.05.2025 | 10,54 | 10,74 | 10,52 | 10,62 | 0,19% | 37.569,00 |
| 29.05.2025 | 10,54 | 10,72 | 10,45 | 10,60 | 0,28% | 29.882,00 |
| 28.05.2025 | 10,65 | 10,76 | 10,54 | 10,57 | -1,21% | 31.332,00 |
| 27.05.2025 | 10,37 | 10,80 | 10,37 | 10,70 | 3,28% | 89.916,00 |
| 23.05.2025 | 10,56 | 10,69 | 10,34 | 10,36 | -3,09% | 27.147,00 |
| 22.05.2025 | 10,68 | 10,82 | 10,67 | 10,69 | -0,93% | 29.767,00 |
| 21.05.2025 | 10,88 | 11,01 | 10,68 | 10,79 | -2,18% | 32.234,00 |
| 20.05.2025 | 10,93 | 11,06 | 10,83 | 11,03 | 0,73% | 43.319,00 |
| 19.05.2025 | 10,69 | 11,01 | 10,69 | 10,95 | 0,92% | 29.420,00 |
| 16.05.2025 | 10,65 | 10,90 | 10,52 | 10,85 | 2,55% | 49.210,00 |
| 15.05.2025 | 10,30 | 10,61 | 10,30 | 10,58 | 2,82% | 31.669,00 |
| 14.05.2025 | 10,48 | 10,48 | 10,26 | 10,29 | -2,46% | 34.669,00 |
| 13.05.2025 | 10,56 | 10,67 | 10,41 | 10,55 | 0,86% | 50.225,00 |
| 12.05.2025 | 10,62 | 10,62 | 10,43 | 10,46 | 0,97% | 48.984,00 |
| 09.05.2025 | 10,43 | 10,43 | 10,26 | 10,36 | -0,77% | 35.224,00 |
| 08.05.2025 | 10,42 | 10,58 | 10,25 | 10,44 | 0,58% | 46.195,00 |
| 07.05.2025 | 10,74 | 10,77 | 10,26 | 10,38 | -3,17% | 58.994,00 |
| 06.05.2025 | 10,24 | 10,72 | 10,24 | 10,72 | 3,38% | 63.910,00 |
| 05.05.2025 | 10,02 | 10,48 | 10,01 | 10,37 | 2,78% | 64.858,00 |
| 02.05.2025 | 9,97 | 10,10 | 9,87 | 10,09 | 1,25% | 584.332,00 |
| 01.05.2025 | 9,85 | 10,12 | 9,85 | 9,97 | 0,66% | 40.978,00 |
| 30.04.2025 | 9,84 | 9,99 | 9,83 | 9,90 | 0,20% | 142.750,00 |
| 29.04.2025 | 10,00 | 10,13 | 9,84 | 9,88 | -1,20% | 197.615,00 |
| 28.04.2025 | 10,02 | 10,13 | 9,97 | 10,00 | -0,60% | 104.625,00 |
| 25.04.2025 | 10,16 | 10,16 | 10,02 | 10,06 | -1,76% | 19.122,00 |
| 24.04.2025 | 10,14 | 10,31 | 10,06 | 10,24 | 0,94% | 28.556,00 |
| 23.04.2025 | 10,43 | 10,48 | 10,13 | 10,15 | -1,02% | 24.735,00 |
| 22.04.2025 | 10,33 | 10,65 | 10,22 | 10,25 | 0,00% | 45.008,00 |
| 21.04.2025 | 9,93 | 10,29 | 9,90 | 10,25 | 2,91% | 46.078,00 |
| 17.04.2025 | 9,97 | 10,20 | 9,92 | 9,96 | -0,40% | 164.970,00 |
| 16.04.2025 | 10,02 | 10,14 | 9,94 | 10,00 | -0,10% | 56.249,00 |
| 15.04.2025 | 9,81 | 10,11 | 9,81 | 10,01 | 1,52% | 63.397,00 |
| 14.04.2025 | 10,19 | 10,28 | 9,84 | 9,86 | -2,47% | 97.943,00 |
| 11.04.2025 | 10,29 | 10,38 | 9,90 | 10,11 | -1,75% | 29.420,00 |
| 10.04.2025 | 10,36 | 10,74 | 10,13 | 10,29 | -4,55% | 47.270,00 |
| 09.04.2025 | 9,98 | 11,14 | 9,86 | 10,78 | 8,23% | 59.248,00 |
| 08.04.2025 | 10,47 | 10,64 | 9,93 | 9,96 | -3,95% | 58.546,00 |