10,390$
0,68%
Echtzeit-Aktienkurs Pure Cycle Corp
Bid:
Ask:
Aktienkurse zur Pure Cycle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,07 | 10,52 | 9,72 | 10,39 | 0,82% | 114.298,00 |
| 03.04.2025 | 10,26 | 10,42 | 10,26 | 10,31 | -2,14% | 35.394,00 |
| 02.04.2025 | 10,57 | 10,63 | 10,47 | 10,53 | -1,40% | 26.648,00 |
| 01.04.2025 | 10,41 | 10,71 | 10,41 | 10,68 | 2,10% | 24.061,00 |
| 31.03.2025 | 10,63 | 10,75 | 10,45 | 10,46 | -2,52% | 55.376,00 |
| 28.03.2025 | 10,75 | 10,80 | 10,67 | 10,73 | 0,47% | 35.935,00 |
| 27.03.2025 | 10,42 | 10,69 | 10,42 | 10,68 | 1,71% | 20.937,00 |
| 26.03.2025 | 10,50 | 10,60 | 10,41 | 10,50 | 0,19% | 27.090,00 |
| 25.03.2025 | 10,70 | 10,70 | 10,48 | 10,48 | -2,24% | 23.109,00 |
| 24.03.2025 | 10,87 | 10,87 | 10,55 | 10,72 | 0,09% | 29.390,00 |
| 21.03.2025 | 10,37 | 10,90 | 10,33 | 10,71 | 0,75% | 130.330,00 |
| 20.03.2025 | 10,75 | 10,78 | 10,60 | 10,63 | -1,39% | 14.876,00 |
| 19.03.2025 | 10,66 | 10,82 | 10,66 | 10,78 | 1,60% | 14.406,00 |
| 18.03.2025 | 10,72 | 10,72 | 10,58 | 10,61 | -1,21% | 27.001,00 |
| 17.03.2025 | 10,73 | 10,82 | 10,71 | 10,74 | 0,66% | 33.521,00 |
| 14.03.2025 | 10,73 | 10,79 | 10,63 | 10,67 | 0,09% | 25.600,00 |
| 13.03.2025 | 10,77 | 10,80 | 10,62 | 10,66 | -1,02% | 40.021,00 |
| 12.03.2025 | 10,81 | 10,85 | 10,68 | 10,77 | 0,09% | 32.184,00 |
| 11.03.2025 | 10,78 | 10,97 | 10,61 | 10,76 | 0,19% | 43.199,00 |
| 10.03.2025 | 10,92 | 10,92 | 10,56 | 10,74 | -2,10% | 45.765,00 |
| 07.03.2025 | 11,19 | 11,27 | 10,81 | 10,97 | -0,18% | 30.122,00 |
| 06.03.2025 | 11,12 | 11,18 | 10,96 | 10,99 | -1,79% | 64.633,00 |
| 05.03.2025 | 11,40 | 11,40 | 11,15 | 11,19 | -1,84% | 28.125,00 |
| 04.03.2025 | 11,53 | 11,59 | 11,34 | 11,40 | -1,81% | 26.751,00 |
| 03.03.2025 | 11,62 | 11,89 | 11,50 | 11,61 | -0,17% | 47.925,00 |
| 28.02.2025 | 11,43 | 11,64 | 11,39 | 11,63 | 2,20% | 42.713,00 |
| 27.02.2025 | 11,56 | 11,56 | 11,36 | 11,38 | -1,98% | 17.800,00 |
| 26.02.2025 | 11,60 | 11,73 | 11,50 | 11,61 | -0,26% | 21.250,00 |
| 25.02.2025 | 11,34 | 11,70 | 11,34 | 11,64 | 3,37% | 37.824,00 |
| 24.02.2025 | 11,53 | 11,57 | 11,26 | 11,26 | -2,00% | 28.567,00 |
| 21.02.2025 | 11,70 | 11,78 | 11,42 | 11,49 | -0,78% | 46.256,00 |
| 20.02.2025 | 11,79 | 11,99 | 11,57 | 11,58 | -1,78% | 17.397,00 |
| 19.02.2025 | 11,91 | 12,07 | 11,77 | 11,79 | -2,08% | 29.256,00 |
| 18.02.2025 | 12,19 | 12,23 | 11,92 | 12,04 | -0,91% | 27.092,00 |
| 14.02.2025 | 11,85 | 12,25 | 11,85 | 12,15 | 4,02% | 49.381,00 |
| 13.02.2025 | 11,43 | 11,75 | 11,41 | 11,68 | 2,01% | 36.025,00 |
| 12.02.2025 | 11,42 | 11,62 | 11,23 | 11,45 | -1,63% | 48.679,00 |
| 11.02.2025 | 11,57 | 11,73 | 11,47 | 11,64 | 0,61% | 34.173,00 |
| 10.02.2025 | 11,56 | 11,71 | 11,55 | 11,57 | -0,60% | 29.605,00 |
| 07.02.2025 | 11,73 | 11,75 | 11,59 | 11,64 | -1,19% | 36.511,00 |
| 06.02.2025 | 11,86 | 11,90 | 11,72 | 11,78 | -0,59% | 27.605,00 |
| 05.02.2025 | 11,80 | 11,92 | 11,68 | 11,85 | 0,85% | 24.355,00 |
| 04.02.2025 | 11,65 | 11,80 | 11,64 | 11,75 | 0,95% | 24.248,00 |
| 03.02.2025 | 11,50 | 11,76 | 11,50 | 11,64 | -0,94% | 42.468,00 |
| 31.01.2025 | 11,70 | 12,04 | 11,70 | 11,75 | -0,34% | 49.542,00 |
| 30.01.2025 | 11,61 | 12,09 | 11,61 | 11,79 | 2,61% | 55.418,00 |
| 29.01.2025 | 11,31 | 11,50 | 11,26 | 11,49 | 1,23% | 29.781,00 |
| 28.01.2025 | 11,25 | 11,41 | 11,19 | 11,35 | 0,62% | 32.487,00 |
| 27.01.2025 | 11,07 | 11,29 | 11,07 | 11,28 | 1,08% | 38.570,00 |
| 24.01.2025 | 11,23 | 11,33 | 11,10 | 11,16 | -0,80% | 31.576,00 |
| 23.01.2025 | 11,17 | 11,27 | 11,00 | 11,25 | 0,45% | 69.890,00 |
| 22.01.2025 | 11,53 | 11,53 | 11,19 | 11,20 | -3,45% | 45.530,00 |
| 21.01.2025 | 11,58 | 11,78 | 11,57 | 11,60 | 0,43% | 37.856,00 |
| 17.01.2025 | 11,71 | 11,71 | 11,48 | 11,55 | -0,35% | 23.948,00 |
| 16.01.2025 | 11,73 | 11,76 | 11,56 | 11,59 | -0,86% | 25.663,00 |
| 15.01.2025 | 11,72 | 11,79 | 11,49 | 11,69 | 2,10% | 38.649,00 |
| 14.01.2025 | 11,55 | 11,55 | 11,28 | 11,45 | -0,17% | 55.905,00 |
| 13.01.2025 | 11,37 | 11,54 | 11,23 | 11,47 | -0,86% | 53.600,00 |
| 10.01.2025 | 11,77 | 12,15 | 11,40 | 11,57 | -3,42% | 100.529,00 |
| 08.01.2025 | 11,97 | 12,05 | 11,70 | 11,98 | -0,75% | 47.141,00 |
| 07.01.2025 | 12,29 | 12,29 | 11,88 | 12,07 | -0,98% | 67.467,00 |
| 06.01.2025 | 12,55 | 12,62 | 12,14 | 12,19 | -3,02% | 57.197,00 |
| 03.01.2025 | 12,47 | 12,60 | 12,33 | 12,57 | 1,05% | 30.150,00 |
| 02.01.2025 | 12,84 | 12,96 | 12,32 | 12,44 | -1,89% | 35.065,00 |
| 31.12.2024 | 12,97 | 12,97 | 12,63 | 12,68 | -1,25% | 25.751,00 |
| 30.12.2024 | 12,57 | 12,88 | 12,39 | 12,84 | 2,31% | 39.399,00 |
| 27.12.2024 | 12,78 | 12,86 | 12,40 | 12,55 | -3,16% | 55.260,00 |
| 26.12.2024 | 12,92 | 12,98 | 12,67 | 12,96 | 0,70% | 30.362,00 |
| 24.12.2024 | 12,68 | 12,87 | 12,61 | 12,87 | 1,50% | 14.712,00 |
| 23.12.2024 | 12,87 | 12,87 | 12,59 | 12,68 | -2,08% | 39.285,00 |
| 20.12.2024 | 12,02 | 12,99 | 12,02 | 12,95 | 6,50% | 187.253,00 |
| 19.12.2024 | 12,50 | 12,50 | 12,14 | 12,16 | -1,70% | 40.672,00 |
| 18.12.2024 | 13,18 | 13,21 | 12,35 | 12,37 | -6,29% | 68.939,00 |
| 17.12.2024 | 13,17 | 13,24 | 12,89 | 13,20 | 0,23% | 37.855,00 |
| 16.12.2024 | 13,18 | 13,26 | 13,05 | 13,17 | -1,35% | 37.016,00 |
| 13.12.2024 | 13,70 | 13,78 | 13,31 | 13,35 | -3,12% | 24.975,00 |
| 12.12.2024 | 14,02 | 14,09 | 13,71 | 13,78 | -1,92% | 26.010,00 |
| 11.12.2024 | 13,89 | 14,25 | 13,70 | 14,05 | 2,48% | 48.415,00 |
| 10.12.2024 | 13,62 | 13,86 | 13,27 | 13,71 | 0,81% | 77.841,00 |
| 09.12.2024 | 13,60 | 13,67 | 13,45 | 13,60 | -0,37% | 34.289,00 |
| 06.12.2024 | 13,84 | 13,84 | 13,39 | 13,65 | -0,87% | 38.368,00 |
| 05.12.2024 | 14,05 | 14,10 | 13,63 | 13,77 | -2,75% | 40.154,00 |
| 04.12.2024 | 14,25 | 14,25 | 14,04 | 14,16 | 1,22% | 34.982,00 |
| 03.12.2024 | 14,63 | 14,63 | 13,42 | 13,99 | -4,37% | 80.515,00 |
| 02.12.2024 | 14,61 | 14,63 | 14,43 | 14,63 | 0,62% | 43.552,00 |
| 29.11.2024 | 14,55 | 14,57 | 14,44 | 14,54 | 0,62% | 14.502,00 |
| 27.11.2024 | 14,60 | 14,60 | 14,32 | 14,45 | 0,21% | 36.283,00 |
| 26.11.2024 | 14,30 | 14,48 | 13,99 | 14,42 | 0,84% | 38.711,00 |
| 25.11.2024 | 14,21 | 14,62 | 14,19 | 14,30 | 1,92% | 79.581,00 |
| 22.11.2024 | 13,93 | 14,22 | 13,88 | 14,03 | 1,67% | 75.596,00 |
| 21.11.2024 | 13,11 | 13,80 | 13,10 | 13,80 | 5,34% | 22.711,00 |
| 20.11.2024 | 13,17 | 13,17 | 12,72 | 13,10 | -1,21% | 34.880,00 |
| 19.11.2024 | 13,02 | 13,48 | 13,01 | 13,26 | 1,22% | 49.712,00 |
| 18.11.2024 | 12,88 | 13,19 | 12,88 | 13,10 | 2,66% | 32.307,00 |
| 15.11.2024 | 13,32 | 13,39 | 12,60 | 12,76 | -2,15% | 58.868,00 |
| 14.11.2024 | 11,75 | 13,40 | 11,75 | 13,04 | 11,36% | 158.683,00 |
| 13.11.2024 | 11,88 | 12,05 | 11,50 | 11,71 | -0,09% | 52.184,00 |
| 12.11.2024 | 12,12 | 12,25 | 11,67 | 11,72 | -3,38% | 37.395,00 |
| 11.11.2024 | 12,19 | 12,24 | 12,07 | 12,13 | 0,66% | 25.617,00 |
| 08.11.2024 | 12,14 | 12,20 | 11,90 | 12,05 | -0,74% | 35.093,00 |