10,170$
-1,55%
Echtzeit-Aktienkurs Pure Cycle Corp
Bid:
Ask:
Aktienkurse zur Pure Cycle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10,16 | 10,33 | 10,06 | 10,21 | -1,21% | 1,00 |
| 05.03.2026 | 10,57 | 10,59 | 10,22 | 10,33 | -3,10% | 32.026,00 |
| 04.03.2026 | 10,49 | 10,94 | 10,49 | 10,66 | 2,80% | 52.746,00 |
| 03.03.2026 | 10,36 | 10,61 | 10,26 | 10,37 | -1,80% | 36.268,00 |
| 02.03.2026 | 10,58 | 10,68 | 10,38 | 10,56 | -0,09% | 51.580,00 |
| 27.02.2026 | 10,71 | 10,84 | 10,43 | 10,57 | -2,13% | 59.892,00 |
| 26.02.2026 | 10,98 | 11,06 | 10,80 | 10,80 | -1,10% | 22.774,00 |
| 25.02.2026 | 10,77 | 10,96 | 10,64 | 10,92 | 2,15% | 27.419,00 |
| 24.02.2026 | 10,63 | 10,74 | 10,52 | 10,69 | 1,14% | 38.794,00 |
| 23.02.2026 | 10,77 | 10,77 | 10,51 | 10,57 | -1,58% | 77.958,00 |
| 20.02.2026 | 10,92 | 10,92 | 10,70 | 10,74 | -1,92% | 23.602,00 |
| 19.02.2026 | 10,64 | 11,04 | 10,49 | 10,95 | 2,43% | 75.101,00 |
| 18.02.2026 | 11,35 | 11,45 | 10,68 | 10,69 | -6,15% | 74.553,00 |
| 17.02.2026 | 11,25 | 11,58 | 11,25 | 11,39 | 1,79% | 58.830,00 |
| 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% | 151.743,00 |
| 11.02.2026 | 11,06 | 11,06 | 10,59 | 10,59 | -3,55% | 60.740,00 |
| 10.02.2026 | 10,95 | 11,14 | 10,82 | 10,98 | 0,46% | 65.305,00 |
| 09.02.2026 | 11,17 | 11,17 | 10,76 | 10,93 | -1,97% | 60.684,00 |
| 06.02.2026 | 11,19 | 11,32 | 10,81 | 11,15 | 0,54% | 107.128,00 |
| 05.02.2026 | 11,37 | 11,38 | 11,01 | 11,09 | -1,86% | 50.779,00 |
| 04.02.2026 | 11,57 | 11,70 | 11,27 | 11,30 | -1,48% | 90.357,00 |
| 03.02.2026 | 11,63 | 11,64 | 11,32 | 11,47 | -0,95% | 56.428,00 |
| 02.02.2026 | 11,58 | 11,80 | 11,55 | 11,58 | 0,00% | 41.243,00 |
| 30.01.2026 | 11,62 | 11,68 | 11,52 | 11,58 | -0,60% | 36.754,00 |
| 29.01.2026 | 11,56 | 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% | 18.039,00 |
| 26.01.2026 | 11,83 | 11,95 | 11,75 | 11,82 | -0,08% | 30.769,00 |
| 23.01.2026 | 11,88 | 11,93 | 11,77 | 11,83 | -0,92% | 45.452,00 |
| 22.01.2026 | 11,79 | 11,99 | 11,72 | 11,94 | 1,19% | 101.663,00 |
| 21.01.2026 | 11,43 | 11,93 | 11,43 | 11,80 | 3,24% | 80.661,00 |
| 20.01.2026 | 11,41 | 11,53 | 11,37 | 11,43 | -1,72% | 23.155,00 |
| 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% | 45.922,00 |
| 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% | 23.984,00 |
| 12.01.2026 | 11,01 | 11,52 | 11,01 | 11,50 | 4,07% | 23.022,00 |
| 09.01.2026 | 11,19 | 11,30 | 11,01 | 11,05 | -1,07% | 29.160,00 |
| 08.01.2026 | 11,08 | 11,32 | 10,84 | 11,17 | 4,78% | 47.915,00 |
| 07.01.2026 | 10,67 | 10,84 | 10,52 | 10,66 | -1,30% | 35.423,00 |
| 06.01.2026 | 10,73 | 10,86 | 10,51 | 10,80 | -0,18% | 44.226,00 |
| 05.01.2026 | 10,80 | 11,14 | 10,77 | 10,82 | 0,09% | 37.907,00 |