11,060$
-0,18%
Echtzeit-Aktienkurs Pure Cycle Corp
Bid:
Ask:
Aktienkurse zur Pure Cycle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,15 | 11,15 | 11,05 | 11,06 | -0,18% | 7.798,00 |
| 14.10.2025 | 10,89 | 11,15 | 10,89 | 11,08 | 0,73% | 64.755,00 |
| 13.10.2025 | 10,95 | 11,10 | 10,82 | 11,00 | 0,82% | 35.466,00 |
| 10.10.2025 | 10,90 | 11,02 | 10,85 | 10,91 | -0,73% | 94.366,00 |
| 09.10.2025 | 11,02 | 11,05 | 10,88 | 10,99 | -1,26% | 75.836,00 |
| 08.10.2025 | 11,12 | 11,25 | 11,03 | 11,13 | 0,72% | 25.860,00 |
| 07.10.2025 | 11,13 | 11,20 | 11,00 | 11,05 | -0,54% | 65.716,00 |
| 06.10.2025 | 11,10 | 11,21 | 11,03 | 11,11 | -0,09% | 31.246,00 |
| 03.10.2025 | 11,15 | 11,28 | 11,12 | 11,12 | 0,72% | 1.333,00 |
| 02.10.2025 | 11,03 | 11,05 | 10,95 | 11,04 | 0,45% | 35.469,00 |
| 01.10.2025 | 11,01 | 11,09 | 10,94 | 10,99 | -0,72% | 64.098,00 |
| 30.09.2025 | 10,98 | 11,10 | 10,95 | 11,07 | 0,82% | 44.971,00 |
| 29.09.2025 | 11,04 | 11,09 | 10,96 | 10,98 | 0,00% | 38.446,00 |
| 26.09.2025 | 10,98 | 11,12 | 10,87 | 10,98 | 0,18% | 25.169,00 |
| 25.09.2025 | 10,96 | 11,34 | 10,90 | 10,96 | -0,18% | 35.121,00 |
| 24.09.2025 | 11,11 | 11,58 | 10,96 | 10,98 | -0,99% | 28.189,00 |
| 23.09.2025 | 11,43 | 11,43 | 11,04 | 11,09 | -2,20% | 29.272,00 |
| 22.09.2025 | 11,49 | 11,49 | 10,96 | 11,34 | -0,44% | 45.155,00 |
| 19.09.2025 | 11,50 | 11,66 | 11,31 | 11,39 | -0,96% | 104.483,00 |
| 18.09.2025 | 11,50 | 11,62 | 11,41 | 11,50 | 0,61% | 39.524,00 |
| 17.09.2025 | 11,23 | 11,64 | 11,23 | 11,43 | 2,14% | 39.613,00 |
| 16.09.2025 | 11,06 | 11,22 | 10,98 | 11,19 | 0,63% | 22.052,00 |
| 15.09.2025 | 10,98 | 11,50 | 10,98 | 11,12 | 0,91% | 26.820,00 |
| 12.09.2025 | 11,27 | 11,27 | 11,01 | 11,02 | -2,30% | 16.765,00 |
| 11.09.2025 | 11,00 | 11,56 | 11,00 | 11,28 | 2,27% | 62.736,00 |
| 10.09.2025 | 10,83 | 11,08 | 10,80 | 11,03 | 1,38% | 42.974,00 |
| 09.09.2025 | 10,85 | 10,90 | 10,83 | 10,88 | -0,73% | 36.414,00 |
| 08.09.2025 | 11,12 | 11,22 | 10,73 | 10,96 | -0,54% | 70.281,00 |
| 05.09.2025 | 10,61 | 11,10 | 10,45 | 11,02 | 4,85% | 56.403,00 |
| 04.09.2025 | 10,28 | 10,51 | 10,24 | 10,51 | 2,94% | 26.114,00 |
| 03.09.2025 | 10,13 | 10,30 | 10,13 | 10,21 | 0,59% | 27.978,00 |
| 02.09.2025 | 10,03 | 10,37 | 10,00 | 10,15 | 0,50% | 42.798,00 |
| 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 |