Proficient Auto Logistics, Inc. PAL
NASDAQ · Vereinigte Staaten · Transport
$3,48-0,02 (-0,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $3,42 | -1,86 % | $3,45 | $3,52 | $3,34 | 213,87K |
| 2026-09-30 | $3,49 | -3,06 % | $3,60 | $3,64 | $3,47 | 711,20K |
| 2026-09-29 | $3,60 | +1,98 % | $3,56 | $3,66 | $3,53 | 800,30K |
| 2026-09-28 | $3,53 | -4,08 % | $3,68 | $3,73 | $3,52 | 1,88M |
| 2026-09-25 | $3,68 | -2,65 % | $3,81 | $3,87 | $3,67 | 779,00K |
| 2026-09-24 | $3,78 | -2,07 % | $3,93 | $4,00 | $3,65 | 1,70M |
| 2026-09-23 | $3,86 | -2,53 % | $4,01 | $4,07 | $3,86 | 641,20K |
| 2026-09-22 | $3,96 | -1,25 % | $4,08 | $4,22 | $3,92 | 729,00K |
| 2026-09-21 | $4,01 | 0,00 % | $4,01 | $4,09 | $3,60 | 3,25M |
| 2026-09-18 | $4,01 | -4,52 % | $4,21 | $4,24 | $3,98 | 1,97M |
| 2026-09-17 | $4,20 | -11,95 % | $4,80 | $4,80 | $3,92 | 3,02M |
| 2026-09-16 | $4,77 | -1,85 % | $4,81 | $4,90 | $4,67 | 485,10K |
| 2026-09-15 | $4,86 | -1,82 % | $5,10 | $5,10 | $4,75 | 416,20K |
| 2026-09-14 | $4,95 | +2,06 % | $4,80 | $5,02 | $4,74 | 329,70K |
| 2026-09-11 | $4,85 | -2,81 % | $5,09 | $5,09 | $4,82 | 277,70K |
| 2026-09-10 | $4,99 | -0,99 % | $5,02 | $5,15 | $4,95 | 295,60K |
| 2026-09-09 | $5,04 | -4,18 % | $5,21 | $5,21 | $4,97 | 271,20K |
| 2026-09-08 | $5,26 | +2,73 % | $5,15 | $5,33 | $5,10 | 654,10K |
| 2026-09-04 | $5,12 | +2,40 % | $5,00 | $5,17 | $4,91 | 389,10K |
| 2026-09-03 | $5,00 | +1,21 % | $4,94 | $5,03 | $4,85 | 231,30K |
| 2026-09-02 | $4,94 | -0,20 % | $4,96 | $5,05 | $4,91 | 347,70K |
| 2026-09-01 | $4,95 | -1,79 % | $4,98 | $5,11 | $4,91 | 359,20K |
| 2026-08-31 | $5,04 | -1,75 % | $5,05 | $5,13 | $4,98 | 437,10K |
| 2026-08-28 | $5,13 | -4,47 % | $5,36 | $5,58 | $5,07 | 590,70K |
| 2026-08-27 | $5,37 | -0,19 % | $5,39 | $5,55 | $5,26 | 353,50K |
| 2026-08-26 | $5,38 | -0,55 % | $5,45 | $5,45 | $5,28 | 492,60K |
| 2026-08-25 | $5,41 | +2,08 % | $5,31 | $5,48 | $5,22 | 1,30M |
| 2026-08-24 | $5,30 | -0,56 % | $5,38 | $5,46 | $5,22 | 468,20K |
| 2026-08-21 | $5,33 | +2,30 % | $5,26 | $5,41 | $5,22 | 441,80K |
| 2026-08-20 | $5,21 | -3,70 % | $5,40 | $5,50 | $5,19 | 606,60K |
| 2026-08-19 | $5,41 | -3,74 % | $5,62 | $5,65 | $5,40 | 461,30K |
| 2026-08-18 | $5,62 | -4,58 % | $5,94 | $6,00 | $5,61 | 639,50K |
| 2026-08-17 | $5,89 | +7,09 % | $5,91 | $6,06 | $5,83 | 1,11M |
| 2026-08-14 | $5,50 | +0,36 % | $5,52 | $5,56 | $5,32 | 703,10K |
| 2026-08-13 | $5,48 | +2,81 % | $5,41 | $5,60 | $5,34 | 1,14M |
| 2026-08-12 | $5,33 | +4,51 % | $5,20 | $5,50 | $5,15 | 2,69M |
| 2026-08-11 | $5,10 | -29,56 % | $5,72 | $5,90 | $5,06 | 5,62M |
| 2026-08-10 | $7,24 | -1,36 % | $7,31 | $7,64 | $7,07 | 314,00K |
| 2026-08-07 | $7,34 | +3,67 % | $7,18 | $7,44 | $7,06 | 121,90K |
| 2026-08-06 | $7,08 | +0,57 % | $7,11 | $7,11 | $7,01 | 74,60K |
| 2026-08-05 | $7,04 | -1,26 % | $7,02 | $7,10 | $6,99 | 109,70K |
| 2026-08-04 | $7,13 | +4,70 % | $6,86 | $7,14 | $6,76 | 104,80K |
| 2026-08-03 | $6,81 | -0,44 % | $6,88 | $6,97 | $6,57 | 155,20K |
| 2026-07-31 | $6,84 | +1,63 % | $6,73 | $6,85 | $6,54 | 113,20K |
| 2026-07-30 | $6,73 | -0,59 % | $6,85 | $6,87 | $6,56 | 172,70K |
| 2026-07-29 | $6,77 | -3,56 % | $7,01 | $7,17 | $6,70 | 222,30K |
| 2026-07-28 | $7,02 | +0,14 % | $7,06 | $7,19 | $6,96 | 114,80K |
| 2026-07-27 | $7,01 | +2,49 % | $7,00 | $7,14 | $6,74 | 178,40K |
| 2026-07-24 | $6,84 | -1,58 % | $6,95 | $6,99 | $6,61 | 109,90K |
| 2026-07-23 | $6,95 | -3,87 % | $7,05 | $7,18 | $6,81 | 263,10K |
| 2026-07-22 | $7,23 | +0,56 % | $7,20 | $7,35 | $6,96 | 153,80K |
| 2026-07-21 | $7,19 | +2,13 % | $7,09 | $7,38 | $6,91 | 117,50K |
| 2026-07-20 | $7,04 | -0,98 % | $7,12 | $7,13 | $6,76 | 136,90K |
| 2026-07-17 | $7,11 | -7,18 % | $7,58 | $7,69 | $7,05 | 253,70K |
| 2026-07-16 | $7,66 | +4,22 % | $7,24 | $7,66 | $7,24 | 365,60K |
| 2026-07-15 | $7,35 | +4,26 % | $7,11 | $7,45 | $6,95 | 365,30K |
| 2026-07-14 | $7,05 | -1,12 % | $7,22 | $7,29 | $6,93 | 356,60K |
| 2026-07-13 | $7,13 | +2,30 % | $6,90 | $7,22 | $6,85 | 295,80K |
| 2026-07-10 | $6,97 | +4,58 % | $6,61 | $6,99 | $6,61 | 217,70K |
| 2026-07-09 | $6,66 | +3,65 % | $6,51 | $6,79 | $6,51 | 170,70K |
| 2026-07-08 | $6,43 | +1,10 % | $6,38 | $6,73 | $6,34 | 199,80K |
| 2026-07-07 | $6,36 | -4,07 % | $6,59 | $6,65 | $6,22 | 175,60K |
| 2026-07-06 | $6,63 | +3,92 % | $6,33 | $6,77 | $6,33 | 187,10K |
| 2026-07-02 | $6,38 | -3,04 % | $6,59 | $6,64 | $6,32 | 150,40K |
| 2026-07-01 | $6,58 | -3,38 % | $6,76 | $7,03 | $6,58 | 146,70K |
| 2026-06-30 | $6,81 | -3,40 % | $6,96 | $7,00 | $6,72 | 225,60K |
| 2026-06-29 | $7,05 | -1,95 % | $7,29 | $7,42 | $7,04 | 291,50K |
| 2026-06-26 | $7,19 | +1,27 % | $7,10 | $7,46 | $7,07 | 855,30K |
| 2026-06-25 | $7,10 | -0,84 % | $7,27 | $7,29 | $7,02 | 391,10K |
| 2026-06-24 | $7,16 | -2,45 % | $7,31 | $7,39 | $7,06 | 339,80K |
| 2026-06-23 | $7,34 | -1,74 % | $7,31 | $7,38 | $7,01 | 739,30K |
| 2026-06-22 | $7,47 | -0,66 % | $7,52 | $7,74 | $7,36 | 309,00K |
| 2026-06-18 | $7,52 | +1,76 % | $7,50 | $7,64 | $7,43 | 260,60K |
| 2026-06-17 | $7,39 | -5,98 % | $7,86 | $8,07 | $7,37 | 187,80K |
| 2026-06-16 | $7,86 | -2,96 % | $8,19 | $8,23 | $7,74 | 312,10K |
| 2026-06-15 | $8,10 | -2,99 % | $8,47 | $8,68 | $7,92 | 389,40K |
| 2026-06-12 | $8,35 | -0,60 % | $8,40 | $8,71 | $8,15 | 373,80K |
| 2026-06-11 | $8,40 | +4,74 % | $8,06 | $8,47 | $7,85 | 765,60K |
| 2026-06-10 | $8,02 | +0,12 % | $7,78 | $8,15 | $7,58 | 381,10K |
| 2026-06-09 | $8,01 | +11,87 % | $7,30 | $8,27 | $7,30 | 934,10K |
| 2026-06-08 | $7,16 | +12,05 % | $6,62 | $7,37 | $6,62 | 358,70K |
| 2026-06-05 | $6,39 | -1,39 % | $6,38 | $6,48 | $6,19 | 183,70K |
| 2026-06-04 | $6,48 | +7,64 % | $6,02 | $6,55 | $5,93 | 576,80K |
| 2026-06-03 | $6,02 | +0,67 % | $5,99 | $6,10 | $5,79 | 333,90K |
| 2026-06-02 | $5,98 | +6,22 % | $5,56 | $6,05 | $5,56 | 194,00K |
| 2026-06-01 | $5,63 | +2,93 % | $5,54 | $5,68 | $5,41 | 145,20K |
| 2026-05-29 | $5,47 | +0,18 % | $5,50 | $5,55 | $5,34 | 125,60K |
| 2026-05-28 | $5,46 | +4,00 % | $5,25 | $5,49 | $5,14 | 221,20K |
| 2026-05-27 | $5,25 | -0,57 % | $5,33 | $5,49 | $5,22 | 189,40K |
| 2026-05-26 | $5,28 | +4,14 % | $5,15 | $5,41 | $5,09 | 244,70K |