Presidio Production Company Class A FTW
NYSE · Vereinigte Staaten · Energierohstoffe
$9,960,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,96 | 0,00 % | $10,00 | $10,09 | $9,90 | 59,85K |
| 2026-09-30 | $9,96 | -2,26 % | $10,22 | $10,25 | $9,96 | 92,50K |
| 2026-09-29 | $10,19 | +0,39 % | $10,15 | $10,34 | $10,12 | 36,00K |
| 2026-09-28 | $10,15 | -0,49 % | $10,17 | $10,25 | $10,15 | 69,00K |
| 2026-09-25 | $10,20 | -0,58 % | $10,26 | $10,26 | $10,15 | 52,20K |
| 2026-09-24 | $10,26 | +1,18 % | $10,19 | $10,39 | $10,17 | 31,00K |
| 2026-09-23 | $10,14 | -1,46 % | $10,34 | $10,34 | $10,10 | 16,10K |
| 2026-09-22 | $10,29 | +0,68 % | $10,13 | $10,34 | $10,12 | 27,20K |
| 2026-09-21 | $10,22 | +1,19 % | $10,15 | $10,23 | $10,00 | 81,60K |
| 2026-09-18 | $10,10 | -1,46 % | $10,28 | $10,30 | $10,03 | 85,00K |
| 2026-09-17 | $10,25 | +2,30 % | $10,08 | $10,34 | $10,08 | 38,50K |
| 2026-09-16 | $10,02 | -1,86 % | $10,16 | $10,22 | $9,97 | 60,70K |
| 2026-09-15 | $10,21 | -3,04 % | $10,59 | $10,66 | $10,12 | 92,60K |
| 2026-09-14 | $10,53 | +0,77 % | $10,51 | $10,63 | $10,49 | 150,80K |
| 2026-09-11 | $10,45 | -1,04 % | $10,58 | $10,62 | $10,38 | 34,70K |
| 2026-09-10 | $10,56 | -0,38 % | $10,63 | $10,73 | $10,45 | 62,20K |
| 2026-09-09 | $10,60 | -0,28 % | $10,67 | $10,75 | $10,50 | 116,60K |
| 2026-09-08 | $10,63 | +2,02 % | $10,42 | $10,80 | $10,42 | 89,70K |
| 2026-09-04 | $10,42 | -4,05 % | $10,81 | $10,81 | $10,40 | 87,40K |
| 2026-09-03 | $10,86 | -0,37 % | $10,90 | $10,95 | $10,77 | 57,90K |
| 2026-09-02 | $10,90 | +1,02 % | $10,78 | $11,03 | $10,76 | 173,30K |
| 2026-09-01 | $10,79 | -0,83 % | $10,91 | $11,03 | $10,78 | 132,40K |
| 2026-08-31 | $10,88 | -3,55 % | $11,03 | $11,18 | $10,88 | 77,60K |
| 2026-08-28 | $11,28 | -0,70 % | $11,40 | $11,40 | $11,22 | 116,20K |
| 2026-08-27 | $11,36 | -0,09 % | $11,25 | $11,43 | $11,17 | 66,20K |
| 2026-08-26 | $11,37 | +0,62 % | $11,30 | $11,47 | $11,29 | 75,80K |
| 2026-08-25 | $11,30 | -0,88 % | $11,33 | $11,41 | $11,25 | 66,10K |
| 2026-08-24 | $11,40 | -2,48 % | $11,75 | $11,75 | $11,40 | 92,40K |
| 2026-08-21 | $11,69 | +2,27 % | $11,46 | $11,74 | $11,40 | 69,70K |
| 2026-08-20 | $11,43 | -0,78 % | $11,58 | $11,74 | $11,39 | 60,60K |
| 2026-08-19 | $11,52 | +2,04 % | $11,32 | $11,75 | $11,28 | 246,50K |
| 2026-08-18 | $11,29 | -0,18 % | $11,30 | $11,35 | $11,18 | 98,20K |
| 2026-08-17 | $11,31 | +0,80 % | $11,25 | $11,32 | $11,07 | 152,20K |
| 2026-08-14 | $11,22 | +0,09 % | $11,25 | $11,34 | $11,08 | 121,80K |
| 2026-08-13 | $11,21 | -1,58 % | $11,39 | $11,40 | $11,16 | 143,40K |
| 2026-08-12 | $11,39 | 0,00 % | $11,39 | $11,46 | $11,31 | 51,20K |
| 2026-08-11 | $11,39 | 0,00 % | $11,45 | $11,46 | $11,35 | 70,20K |
| 2026-08-10 | $11,39 | 0,00 % | $11,36 | $11,91 | $11,26 | 81,10K |
| 2026-08-07 | $11,39 | -0,44 % | $11,44 | $11,47 | $11,36 | 38,30K |
| 2026-08-06 | $11,44 | +0,44 % | $11,45 | $11,53 | $11,31 | 61,40K |
| 2026-08-05 | $11,39 | -0,78 % | $11,59 | $11,59 | $11,34 | 89,00K |
| 2026-08-04 | $11,48 | +0,35 % | $11,38 | $11,53 | $11,37 | 65,20K |
| 2026-08-03 | $11,44 | +0,44 % | $11,50 | $11,52 | $11,32 | 54,90K |
| 2026-07-31 | $11,39 | +0,35 % | $11,36 | $11,52 | $11,16 | 92,90K |
| 2026-07-30 | $11,35 | -1,39 % | $11,45 | $11,45 | $11,12 | 151,10K |
| 2026-07-29 | $11,51 | +1,41 % | $11,36 | $11,70 | $11,32 | 189,90K |
| 2026-07-28 | $11,35 | -2,24 % | $11,52 | $11,66 | $11,34 | 179,90K |
| 2026-07-27 | $11,61 | -2,85 % | $11,83 | $11,94 | $11,54 | 137,30K |
| 2026-07-24 | $11,95 | -0,25 % | $11,91 | $12,06 | $11,86 | 109,20K |
| 2026-07-23 | $11,98 | -0,33 % | $12,07 | $12,16 | $11,91 | 50,90K |
| 2026-07-22 | $12,02 | -0,08 % | $12,25 | $12,25 | $11,97 | 72,10K |
| 2026-07-21 | $12,03 | -0,41 % | $12,10 | $12,25 | $12,01 | 213,60K |
| 2026-07-20 | $12,08 | -0,82 % | $12,19 | $12,25 | $12,02 | 54,20K |
| 2026-07-17 | $12,18 | +0,33 % | $12,20 | $12,28 | $12,04 | 56,40K |
| 2026-07-16 | $12,14 | -0,16 % | $12,18 | $12,31 | $12,14 | 44,10K |
| 2026-07-15 | $12,16 | -0,08 % | $12,25 | $12,45 | $12,13 | 76,00K |
| 2026-07-14 | $12,17 | +0,66 % | $12,10 | $12,25 | $12,09 | 40,80K |
| 2026-07-13 | $12,09 | +0,50 % | $12,07 | $12,18 | $12,02 | 33,40K |
| 2026-07-10 | $12,03 | -0,91 % | $12,13 | $12,20 | $12,00 | 32,30K |
| 2026-07-09 | $12,14 | +0,91 % | $11,99 | $12,20 | $11,99 | 27,50K |
| 2026-07-08 | $12,03 | 0,00 % | $12,18 | $12,20 | $12,01 | 47,60K |
| 2026-07-07 | $12,03 | -0,08 % | $12,08 | $12,26 | $11,95 | 47,90K |
| 2026-07-06 | $12,04 | +0,58 % | $12,10 | $12,10 | $11,74 | 105,00K |
| 2026-07-02 | $11,97 | -0,75 % | $12,01 | $12,18 | $11,81 | 62,50K |
| 2026-07-01 | $12,06 | -0,82 % | $12,17 | $12,26 | $12,06 | 22,60K |
| 2026-06-30 | $12,16 | +1,25 % | $12,11 | $12,41 | $12,01 | 39,90K |
| 2026-06-29 | $12,01 | -0,83 % | $11,98 | $12,23 | $11,98 | 61,60K |
| 2026-06-26 | $12,11 | -0,16 % | $11,90 | $12,22 | $11,90 | 61,40K |
| 2026-06-25 | $12,13 | +0,33 % | $12,07 | $12,25 | $11,98 | 54,30K |
| 2026-06-24 | $12,09 | 0,00 % | $12,37 | $12,37 | $12,08 | 28,90K |
| 2026-06-23 | $12,09 | -1,14 % | $12,26 | $12,26 | $11,95 | 48,60K |
| 2026-06-22 | $12,23 | -2,70 % | $12,70 | $12,99 | $12,23 | 191,60K |
| 2026-06-18 | $12,57 | +1,45 % | $12,27 | $12,57 | $12,27 | 880,00K |
| 2026-06-17 | $12,39 | +0,65 % | $12,36 | $12,49 | $12,29 | 81,40K |
| 2026-06-16 | $12,31 | +0,41 % | $12,32 | $12,36 | $12,20 | 45,90K |
| 2026-06-15 | $12,26 | -1,05 % | $12,39 | $12,46 | $12,24 | 71,10K |
| 2026-06-12 | $12,39 | 0,00 % | $12,36 | $12,50 | $12,31 | 45,90K |
| 2026-06-11 | $12,39 | -0,32 % | $12,45 | $12,50 | $12,30 | 72,80K |
| 2026-06-10 | $12,43 | +0,24 % | $12,37 | $12,56 | $12,14 | 63,60K |
| 2026-06-09 | $12,40 | -0,64 % | $12,44 | $12,60 | $12,20 | 62,50K |
| 2026-06-08 | $12,48 | +0,73 % | $12,56 | $12,67 | $12,34 | 89,00K |
| 2026-06-05 | $12,39 | -1,82 % | $12,50 | $12,66 | $12,25 | 335,30K |
| 2026-06-04 | $12,62 | +1,20 % | $12,39 | $12,69 | $12,39 | 88,80K |
| 2026-06-03 | $12,47 | +1,88 % | $12,44 | $12,50 | $12,29 | 114,80K |
| 2026-06-02 | $12,24 | +0,74 % | $12,24 | $12,32 | $12,13 | 94,40K |
| 2026-06-01 | $12,15 | +1,42 % | $12,17 | $12,26 | $11,85 | 138,60K |
| 2026-05-29 | $11,98 | -0,08 % | $12,03 | $12,14 | $11,97 | 307,10K |
| 2026-05-28 | $11,99 | +1,52 % | $12,09 | $12,11 | $11,82 | 127,90K |
| 2026-05-27 | $11,81 | +0,77 % | $11,70 | $11,99 | $11,70 | 31,60K |
| 2026-05-26 | $11,72 | -4,01 % | $12,10 | $12,19 | $11,72 | 211,40K |