PAMT Corp PAMT
NASDAQ · Vereinigte Staaten · Transport
$11,74+0,33 (+2,89 %)
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 | $11,32 | -0,79 % | $11,40 | $11,53 | $11,31 | 3,94K |
| 2026-09-30 | $11,41 | -5,07 % | $12,14 | $12,17 | $11,41 | 11,50K |
| 2026-09-29 | $12,02 | -0,74 % | $12,00 | $12,34 | $11,83 | 18,60K |
| 2026-09-28 | $12,11 | +3,06 % | $11,53 | $12,23 | $11,53 | 21,20K |
| 2026-09-25 | $11,75 | +0,09 % | $11,81 | $12,06 | $11,38 | 30,40K |
| 2026-09-24 | $11,74 | -0,17 % | $11,55 | $11,74 | $11,34 | 10,90K |
| 2026-09-23 | $11,76 | +0,43 % | $11,09 | $12,17 | $10,90 | 28,70K |
| 2026-09-22 | $11,71 | +1,39 % | $11,72 | $12,04 | $11,25 | 19,80K |
| 2026-09-21 | $11,55 | -3,99 % | $12,44 | $12,44 | $11,54 | 17,80K |
| 2026-09-18 | $12,03 | -2,43 % | $12,40 | $12,62 | $11,51 | 32,50K |
| 2026-09-17 | $12,33 | -1,60 % | $12,66 | $12,66 | $12,26 | 13,40K |
| 2026-09-16 | $12,53 | -2,87 % | $13,39 | $13,39 | $12,29 | 32,00K |
| 2026-09-15 | $12,90 | +1,18 % | $12,96 | $13,05 | $12,67 | 8,90K |
| 2026-09-14 | $12,75 | -4,49 % | $13,51 | $14,15 | $12,61 | 13,50K |
| 2026-09-11 | $13,35 | +1,14 % | $13,41 | $13,41 | $12,76 | 6,10K |
| 2026-09-10 | $13,20 | +4,35 % | $12,73 | $13,20 | $12,50 | 13,20K |
| 2026-09-09 | $12,65 | +6,04 % | $12,10 | $12,76 | $12,10 | 16,80K |
| 2026-09-08 | $11,93 | -9,28 % | $12,14 | $13,06 | $11,93 | 21,70K |
| 2026-09-04 | $13,15 | +4,20 % | $12,91 | $13,30 | $12,68 | 11,00K |
| 2026-09-03 | $12,62 | +0,24 % | $12,65 | $12,88 | $12,60 | 16,40K |
| 2026-09-02 | $12,59 | -0,24 % | $12,56 | $13,13 | $12,50 | 22,20K |
| 2026-09-01 | $12,62 | +4,04 % | $12,42 | $12,70 | $12,11 | 20,00K |
| 2026-08-31 | $12,13 | +0,92 % | $13,00 | $13,00 | $12,00 | 23,80K |
| 2026-08-28 | $12,02 | -0,17 % | $11,93 | $12,71 | $11,79 | 61,00K |
| 2026-08-27 | $12,04 | -2,43 % | $12,48 | $12,79 | $12,04 | 14,70K |
| 2026-08-26 | $12,34 | +6,56 % | $11,70 | $12,69 | $11,70 | 22,70K |
| 2026-08-25 | $11,58 | +4,61 % | $11,20 | $13,00 | $11,20 | 19,40K |
| 2026-08-24 | $11,07 | -3,49 % | $11,39 | $11,70 | $11,05 | 14,10K |
| 2026-08-21 | $11,47 | -4,81 % | $12,18 | $12,18 | $11,32 | 9,10K |
| 2026-08-20 | $12,05 | -1,07 % | $12,24 | $12,76 | $11,73 | 31,50K |
| 2026-08-19 | $12,18 | +2,96 % | $11,99 | $12,76 | $11,75 | 19,40K |
| 2026-08-18 | $11,83 | -6,56 % | $12,38 | $12,85 | $11,68 | 30,20K |
| 2026-08-17 | $12,66 | -0,78 % | $13,13 | $13,18 | $12,11 | 31,50K |
| 2026-08-14 | $12,76 | -6,25 % | $13,44 | $14,06 | $12,67 | 22,20K |
| 2026-08-13 | $13,61 | +2,18 % | $13,29 | $13,86 | $12,96 | 18,60K |
| 2026-08-12 | $13,32 | -0,89 % | $13,40 | $13,40 | $12,68 | 12,80K |
| 2026-08-11 | $13,44 | -2,04 % | $13,78 | $13,86 | $13,30 | 12,00K |
| 2026-08-10 | $13,72 | -3,24 % | $14,09 | $14,91 | $13,72 | 23,60K |
| 2026-08-07 | $14,18 | -5,84 % | $14,31 | $15,55 | $13,58 | 20,90K |
| 2026-08-06 | $15,06 | +4,66 % | $14,35 | $15,20 | $13,33 | 31,50K |
| 2026-08-05 | $14,39 | -18,05 % | $17,75 | $17,75 | $14,11 | 28,20K |
| 2026-08-04 | $17,56 | +5,40 % | $15,82 | $17,67 | $15,54 | 38,60K |
| 2026-08-03 | $16,66 | +3,35 % | $15,63 | $17,00 | $15,52 | 14,50K |
| 2026-07-31 | $16,12 | -2,77 % | $16,45 | $16,61 | $15,44 | 20,90K |
| 2026-07-30 | $16,58 | -3,55 % | $16,94 | $17,00 | $16,50 | 13,00K |
| 2026-07-29 | $17,19 | +0,06 % | $17,19 | $17,31 | $16,92 | 12,10K |
| 2026-07-28 | $17,18 | +1,00 % | $17,16 | $17,44 | $16,43 | 10,70K |
| 2026-07-27 | $17,01 | +4,87 % | $16,41 | $17,18 | $16,41 | 15,60K |
| 2026-07-24 | $16,22 | +2,66 % | $15,56 | $16,60 | $15,32 | 17,00K |
| 2026-07-23 | $15,80 | +4,15 % | $14,48 | $16,05 | $14,38 | 30,70K |
| 2026-07-22 | $15,17 | +3,27 % | $14,34 | $15,21 | $14,14 | 16,20K |
| 2026-07-21 | $14,69 | +7,46 % | $13,45 | $14,78 | $12,77 | 30,60K |
| 2026-07-20 | $13,67 | -7,88 % | $14,94 | $14,97 | $13,67 | 15,90K |
| 2026-07-17 | $14,84 | +1,09 % | $14,40 | $15,25 | $14,34 | 27,60K |
| 2026-07-16 | $14,68 | +1,73 % | $14,60 | $15,00 | $14,28 | 14,00K |
| 2026-07-15 | $14,43 | +6,18 % | $13,77 | $14,43 | $13,45 | 32,40K |
| 2026-07-14 | $13,59 | -1,38 % | $13,99 | $14,35 | $13,59 | 12,60K |
| 2026-07-13 | $13,78 | -2,27 % | $14,35 | $14,58 | $13,71 | 45,00K |
| 2026-07-10 | $14,10 | +6,33 % | $12,82 | $14,10 | $12,82 | 16,60K |
| 2026-07-09 | $13,26 | +0,45 % | $13,07 | $13,51 | $12,58 | 8,00K |
| 2026-07-08 | $13,20 | -0,45 % | $13,40 | $13,48 | $13,00 | 16,10K |
| 2026-07-07 | $13,26 | -0,90 % | $13,67 | $13,67 | $12,83 | 7,60K |
| 2026-07-06 | $13,38 | -2,90 % | $13,65 | $14,46 | $13,38 | 19,10K |
| 2026-07-02 | $13,78 | -5,16 % | $14,30 | $15,10 | $13,49 | 14,50K |
| 2026-07-01 | $14,53 | +3,71 % | $14,14 | $14,76 | $13,96 | 18,50K |
| 2026-06-30 | $14,01 | -5,59 % | $14,63 | $15,40 | $14,01 | 15,50K |
| 2026-06-29 | $14,84 | +0,61 % | $14,98 | $15,96 | $14,68 | 20,10K |
| 2026-06-26 | $14,75 | -2,51 % | $15,41 | $15,41 | $14,15 | 79,60K |
| 2026-06-25 | $15,13 | -1,56 % | $15,47 | $15,88 | $14,96 | 31,50K |
| 2026-06-24 | $15,37 | +9,47 % | $14,04 | $15,52 | $14,04 | 19,90K |
| 2026-06-23 | $14,04 | +4,85 % | $13,38 | $14,12 | $13,38 | 11,40K |
| 2026-06-22 | $13,39 | -1,18 % | $13,56 | $13,93 | $12,89 | 16,60K |
| 2026-06-18 | $13,55 | -2,31 % | $14,18 | $14,23 | $13,55 | 22,10K |
| 2026-06-17 | $13,87 | -5,90 % | $15,02 | $15,42 | $13,71 | 20,60K |
| 2026-06-16 | $14,74 | -2,51 % | $15,62 | $15,62 | $14,74 | 15,90K |
| 2026-06-15 | $15,12 | -4,73 % | $16,30 | $16,30 | $15,01 | 14,80K |
| 2026-06-12 | $15,87 | +1,93 % | $15,88 | $16,50 | $15,24 | 26,80K |
| 2026-06-11 | $15,57 | +3,80 % | $15,39 | $16,05 | $14,98 | 24,90K |
| 2026-06-10 | $15,00 | +4,60 % | $14,42 | $15,00 | $14,21 | 32,00K |
| 2026-06-09 | $14,34 | +1,85 % | $14,55 | $14,79 | $13,70 | 25,90K |
| 2026-06-08 | $14,08 | +2,25 % | $14,37 | $14,98 | $14,08 | 23,80K |
| 2026-06-05 | $13,77 | +2,91 % | $13,49 | $14,18 | $13,49 | 9,70K |
| 2026-06-04 | $13,38 | +4,53 % | $13,00 | $13,76 | $13,00 | 14,10K |
| 2026-06-03 | $12,80 | -3,98 % | $13,46 | $13,46 | $12,24 | 20,60K |
| 2026-06-02 | $13,33 | -2,77 % | $13,71 | $14,87 | $13,33 | 16,90K |
| 2026-06-01 | $13,71 | +1,33 % | $13,69 | $14,67 | $13,62 | 24,10K |
| 2026-05-29 | $13,53 | -3,01 % | $13,71 | $14,49 | $13,53 | 13,30K |
| 2026-05-28 | $13,95 | +9,58 % | $12,45 | $14,02 | $12,45 | 17,50K |
| 2026-05-27 | $12,73 | +0,95 % | $12,46 | $14,56 | $12,33 | 34,30K |
| 2026-05-26 | $12,61 | +5,26 % | $12,37 | $13,03 | $11,59 | 25,00K |