9,500$
0,11%
Echtzeit-Aktienkurs Pure Cycle Corp
Bid:
Ask:
Aktienkurse zur Pure Cycle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,53 | 9,55 | 9,45 | 9,50 | 0,11% | 47.953,00 |
| 25.04.2024 | 9,53 | 9,62 | 9,45 | 9,49 | -0,84% | 81.344,00 |
| 24.04.2024 | 9,50 | 9,60 | 9,34 | 9,57 | 0,53% | 45.483,00 |
| 23.04.2024 | 9,73 | 9,79 | 9,37 | 9,52 | -1,14% | 36.711,00 |
| 22.04.2024 | 9,59 | 9,69 | 9,56 | 9,63 | 1,05% | 27.156,00 |
| 19.04.2024 | 9,27 | 9,56 | 9,27 | 9,53 | 2,58% | 39.835,00 |
| 18.04.2024 | 9,37 | 9,42 | 9,29 | 9,29 | -1,17% | 42.359,00 |
| 17.04.2024 | 9,54 | 9,54 | 9,28 | 9,40 | -1,26% | 30.029,00 |
| 16.04.2024 | 9,50 | 9,60 | 9,41 | 9,52 | 0,21% | 43.551,00 |
| 15.04.2024 | 9,63 | 9,80 | 9,35 | 9,50 | -1,66% | 66.277,00 |
| 12.04.2024 | 9,70 | 9,72 | 9,43 | 9,66 | -0,10% | 61.097,00 |
| 11.04.2024 | 9,50 | 9,84 | 9,50 | 9,67 | 1,47% | 189.433,00 |
| 10.04.2024 | 9,52 | 9,60 | 9,31 | 9,53 | -2,06% | 94.035,00 |
| 09.04.2024 | 9,67 | 9,75 | 9,53 | 9,73 | 0,52% | 17.838,00 |
| 08.04.2024 | 9,70 | 9,91 | 9,61 | 9,68 | 0,83% | 69.075,00 |
| 05.04.2024 | 9,35 | 9,66 | 9,35 | 9,60 | 1,37% | 30.630,00 |
| 04.04.2024 | 9,45 | 9,54 | 9,31 | 9,47 | 1,28% | 59.943,00 |
| 03.04.2024 | 9,31 | 9,52 | 9,31 | 9,35 | -0,11% | 49.946,00 |
| 02.04.2024 | 9,50 | 9,56 | 9,32 | 9,36 | -1,68% | 41.200,00 |
| 01.04.2024 | 9,50 | 9,60 | 9,41 | 9,52 | 0,21% | 22.237,00 |
| 28.03.2024 | 9,55 | 9,67 | 9,50 | 9,50 | -0,42% | 29.034,00 |
| 27.03.2024 | 9,27 | 9,56 | 9,27 | 9,54 | 3,14% | 25.371,00 |
| 26.03.2024 | 9,32 | 9,32 | 9,23 | 9,25 | -0,86% | 30.764,00 |
| 25.03.2024 | 9,48 | 9,57 | 9,31 | 9,33 | -1,37% | 26.753,00 |
| 22.03.2024 | 9,47 | 9,71 | 9,46 | 9,46 | -1,15% | 28.458,00 |
| 21.03.2024 | 9,44 | 9,61 | 9,44 | 9,57 | 1,22% | 32.278,00 |
| 20.03.2024 | 9,26 | 9,62 | 9,25 | 9,46 | 1,34% | 36.071,00 |
| 19.03.2024 | 9,23 | 9,43 | 9,17 | 9,33 | 0,97% | 24.991,00 |
| 18.03.2024 | 9,26 | 9,67 | 9,20 | 9,24 | -0,65% | 28.648,00 |
| 15.03.2024 | 9,25 | 9,48 | 9,22 | 9,30 | -0,21% | 145.062,00 |
| 14.03.2024 | 9,51 | 9,51 | 9,29 | 9,32 | -2,20% | 41.059,00 |
| 13.03.2024 | 9,82 | 9,93 | 9,50 | 9,53 | -3,54% | 25.716,00 |
| 12.03.2024 | 9,91 | 10,00 | 9,87 | 9,88 | -1,30% | 38.919,00 |
| 11.03.2024 | 9,95 | 10,04 | 9,87 | 10,01 | 0,10% | 20.702,00 |
| 08.03.2024 | 9,98 | 10,12 | 9,86 | 10,00 | 0,70% | 58.123,00 |
| 07.03.2024 | 9,83 | 9,99 | 9,80 | 9,93 | 2,06% | 27.509,00 |
| 06.03.2024 | 9,86 | 9,94 | 9,73 | 9,73 | -1,22% | 21.520,00 |
| 05.03.2024 | 9,89 | 10,09 | 9,83 | 9,85 | -0,30% | 27.278,00 |
| 04.03.2024 | 10,06 | 10,07 | 9,80 | 9,88 | -0,10% | 45.893,00 |
| 01.03.2024 | 9,97 | 10,07 | 9,84 | 9,89 | -0,80% | 43.156,00 |
| 29.02.2024 | 9,94 | 10,11 | 9,88 | 9,97 | 1,42% | 47.161,00 |
| 28.02.2024 | 9,78 | 10,02 | 9,73 | 9,83 | -0,20% | 43.122,00 |
| 27.02.2024 | 10,01 | 10,03 | 9,83 | 9,85 | -0,91% | 51.588,00 |
| 26.02.2024 | 9,87 | 10,00 | 9,75 | 9,94 | -0,10% | 41.658,00 |
| 23.02.2024 | 10,15 | 10,15 | 9,90 | 9,95 | -1,29% | 29.583,00 |
| 22.02.2024 | 9,79 | 10,11 | 9,65 | 10,08 | 2,34% | 63.219,00 |
| 21.02.2024 | 10,10 | 10,10 | 9,77 | 9,85 | -1,79% | 52.689,00 |
| 20.02.2024 | 10,00 | 10,32 | 9,95 | 10,03 | 0,10% | 34.234,00 |
| 16.02.2024 | 10,32 | 10,32 | 9,96 | 10,02 | -3,19% | 90.602,00 |
| 15.02.2024 | 10,31 | 10,47 | 10,20 | 10,35 | 3,09% | 76.175,00 |
| 14.02.2024 | 9,73 | 10,05 | 9,61 | 10,04 | 5,02% | 80.243,00 |
| 13.02.2024 | 9,83 | 9,83 | 9,41 | 9,56 | -4,30% | 77.679,00 |
| 12.02.2024 | 9,75 | 10,07 | 9,65 | 9,99 | 3,10% | 56.296,00 |
| 09.02.2024 | 9,79 | 9,86 | 9,65 | 9,69 | -1,42% | 34.941,00 |
| 08.02.2024 | 9,83 | 9,99 | 9,75 | 9,83 | -0,61% | 67.419,00 |
| 07.02.2024 | 9,61 | 10,04 | 9,60 | 9,89 | 1,23% | 93.385,00 |
| 06.02.2024 | 9,79 | 9,80 | 9,60 | 9,77 | -0,10% | 20.971,00 |
| 05.02.2024 | 9,84 | 9,93 | 9,76 | 9,78 | -1,71% | 43.778,00 |
| 02.02.2024 | 9,92 | 10,08 | 9,80 | 9,95 | -0,80% | 22.295,00 |
| 01.02.2024 | 9,86 | 10,15 | 9,86 | 10,03 | 2,45% | 56.574,00 |
| 31.01.2024 | 10,02 | 10,20 | 9,79 | 9,79 | -2,97% | 24.661,00 |
| 30.01.2024 | 10,28 | 10,28 | 10,03 | 10,09 | -1,18% | 24.226,00 |
| 29.01.2024 | 10,50 | 10,56 | 10,17 | 10,21 | -2,76% | 61.146,00 |
| 26.01.2024 | 10,55 | 10,63 | 10,45 | 10,50 | 0,00% | 23.145,00 |
| 25.01.2024 | 10,62 | 10,62 | 10,07 | 10,50 | 0,00% | 17.360,00 |
| 24.01.2024 | 10,61 | 10,61 | 10,44 | 10,50 | -0,28% | 19.556,00 |
| 23.01.2024 | 10,51 | 10,61 | 10,39 | 10,53 | 0,96% | 22.328,00 |
| 22.01.2024 | 10,23 | 10,60 | 10,20 | 10,43 | 2,46% | 47.266,00 |
| 19.01.2024 | 10,14 | 10,27 | 10,04 | 10,18 | 1,09% | 48.541,00 |
| 18.01.2024 | 10,03 | 10,21 | 9,97 | 10,07 | 0,70% | 25.562,00 |
| 17.01.2024 | 9,95 | 10,10 | 9,95 | 10,00 | -0,10% | 10.605,00 |
| 16.01.2024 | 9,96 | 10,25 | 9,83 | 10,01 | 0,20% | 38.101,00 |
| 12.01.2024 | 9,92 | 10,14 | 9,83 | 9,99 | 0,30% | 69.118,00 |
| 11.01.2024 | 10,04 | 10,42 | 9,92 | 9,96 | -1,48% | 23.285,00 |
| 10.01.2024 | 10,00 | 10,17 | 9,93 | 10,11 | 0,90% | 35.312,00 |
| 09.01.2024 | 9,91 | 10,09 | 9,89 | 10,02 | -0,10% | 19.561,00 |
| 08.01.2024 | 10,03 | 10,16 | 9,93 | 10,03 | 0,50% | 19.050,00 |
| 05.01.2024 | 9,95 | 10,36 | 9,95 | 9,98 | -0,20% | 63.337,00 |
| 04.01.2024 | 10,11 | 10,31 | 9,95 | 10,00 | -0,30% | 32.255,00 |
| 03.01.2024 | 10,34 | 10,34 | 9,96 | 10,03 | -2,53% | 44.624,00 |
| 02.01.2024 | 10,49 | 10,51 | 10,25 | 10,29 | -1,72% | 15.190,00 |
| 29.12.2023 | 10,60 | 10,70 | 10,47 | 10,47 | -1,23% | 36.515,00 |
| 28.12.2023 | 10,37 | 10,63 | 10,21 | 10,60 | 1,53% | 54.522,00 |
| 27.12.2023 | 10,32 | 10,59 | 10,32 | 10,44 | 0,97% | 43.686,00 |
| 26.12.2023 | 10,21 | 10,44 | 10,00 | 10,34 | 0,98% | 71.344,00 |
| 22.12.2023 | 10,34 | 10,45 | 10,15 | 10,24 | -0,15% | 73.940,00 |
| 21.12.2023 | 10,43 | 10,43 | 10,01 | 10,26 | -0,63% | 44.130,00 |
| 20.12.2023 | 10,50 | 10,78 | 10,25 | 10,32 | -2,55% | 50.791,00 |
| 19.12.2023 | 10,65 | 10,87 | 10,52 | 10,59 | -0,24% | 40.426,00 |
| 18.12.2023 | 11,00 | 11,00 | 10,57 | 10,62 | -3,06% | 23.852,00 |
| 15.12.2023 | 11,00 | 11,14 | 10,92 | 10,95 | 0,74% | 136.005,00 |
| 14.12.2023 | 10,70 | 10,99 | 10,42 | 10,87 | 2,26% | 51.536,00 |
| 13.12.2023 | 10,30 | 10,63 | 10,23 | 10,63 | 2,41% | 37.925,00 |
| 12.12.2023 | 10,28 | 10,43 | 10,19 | 10,38 | 1,27% | 51.316,00 |
| 11.12.2023 | 10,22 | 10,34 | 10,15 | 10,25 | 0,49% | 39.331,00 |
| 08.12.2023 | 10,21 | 10,35 | 9,89 | 10,20 | 0,00% | 33.005,00 |
| 07.12.2023 | 10,10 | 10,24 | 10,02 | 10,20 | 1,19% | 19.932,00 |
| 06.12.2023 | 10,13 | 10,25 | 10,07 | 10,08 | 0,30% | 29.462,00 |
| 05.12.2023 | 10,11 | 10,17 | 9,88 | 10,05 | -0,50% | 13.495,00 |
| 04.12.2023 | 10,05 | 10,18 | 10,05 | 10,10 | -0,39% | 17.731,00 |