10,270$
0,29%
Echtzeit-Aktienkurs Pure Cycle Corp
Bid:
Ask:
Aktienkurse zur Pure Cycle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 10,09 | 10,71 | 10,07 | 10,37 | -0,67% | 50.076,00 |
| 04.04.2025 | 10,07 | 10,52 | 9,72 | 10,44 | 1,31% | 114.316,00 |
| 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 |