Pangaea Logistics Solutions Ltd. PANL
NASDAQ · Vereinigte Staaten · Transport
$8,41+0,39 (+4,86 %)
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 | $8,41 | +4,86 % | $8,02 | $8,49 | $7,98 | 447,90K |
| 2026-09-30 | $8,02 | -0,12 % | $8,09 | $8,23 | $8,01 | 391,30K |
| 2026-09-29 | $8,03 | +0,25 % | $8,01 | $8,07 | $7,97 | 259,60K |
| 2026-09-28 | $8,01 | 0,00 % | $8,00 | $8,10 | $7,89 | 303,50K |
| 2026-09-25 | $8,01 | -1,72 % | $8,14 | $8,16 | $7,95 | 322,90K |
| 2026-09-24 | $8,15 | -0,85 % | $8,22 | $8,34 | $8,12 | 370,40K |
| 2026-09-23 | $8,22 | -1,91 % | $8,37 | $8,49 | $8,07 | 283,80K |
| 2026-09-22 | $8,38 | -1,64 % | $8,47 | $8,48 | $8,24 | 537,90K |
| 2026-09-21 | $8,52 | +1,67 % | $8,45 | $8,66 | $8,32 | 528,40K |
| 2026-09-18 | $8,38 | -0,36 % | $8,38 | $8,41 | $8,28 | 1,09M |
| 2026-09-17 | $8,41 | +1,57 % | $8,36 | $8,59 | $8,32 | 630,60K |
| 2026-09-16 | $8,28 | -1,19 % | $8,40 | $8,52 | $8,22 | 502,00K |
| 2026-09-15 | $8,38 | +0,66 % | $8,29 | $8,45 | $8,29 | 441,10K |
| 2026-09-14 | $8,32 | -1,01 % | $8,32 | $8,38 | $8,25 | 327,60K |
| 2026-09-11 | $8,41 | +1,08 % | $8,49 | $8,54 | $8,32 | 437,00K |
| 2026-09-10 | $8,32 | +0,24 % | $8,29 | $8,39 | $8,25 | 356,10K |
| 2026-09-09 | $8,30 | -0,12 % | $8,33 | $8,51 | $8,10 | 310,30K |
| 2026-09-08 | $8,31 | -2,81 % | $8,55 | $8,57 | $8,22 | 344,70K |
| 2026-09-04 | $8,55 | +3,14 % | $8,35 | $8,64 | $8,35 | 408,70K |
| 2026-09-03 | $8,29 | -0,24 % | $8,33 | $8,40 | $8,17 | 523,60K |
| 2026-09-02 | $8,31 | +2,97 % | $8,16 | $8,37 | $8,08 | 420,20K |
| 2026-09-01 | $8,07 | -0,62 % | $8,00 | $8,15 | $8,00 | 302,00K |
| 2026-08-31 | $8,12 | +0,74 % | $8,06 | $8,19 | $7,97 | 397,10K |
| 2026-08-28 | $8,06 | +2,03 % | $8,07 | $8,29 | $8,06 | 380,80K |
| 2026-08-27 | $7,90 | -0,25 % | $7,95 | $8,18 | $7,89 | 414,70K |
| 2026-08-26 | $7,92 | -5,60 % | $8,35 | $8,35 | $7,87 | 332,50K |
| 2026-08-25 | $8,39 | +0,36 % | $8,35 | $8,39 | $8,18 | 323,50K |
| 2026-08-24 | $8,36 | +2,70 % | $8,09 | $8,37 | $8,08 | 474,00K |
| 2026-08-21 | $8,14 | +3,04 % | $7,99 | $8,23 | $7,97 | 500,30K |
| 2026-08-20 | $7,90 | +1,02 % | $7,79 | $7,95 | $7,70 | 460,00K |
| 2026-08-19 | $7,82 | +0,77 % | $7,77 | $7,90 | $7,77 | 297,60K |
| 2026-08-18 | $7,76 | +1,17 % | $7,67 | $7,80 | $7,56 | 287,90K |
| 2026-08-17 | $7,67 | +3,09 % | $7,47 | $7,68 | $7,45 | 419,40K |
| 2026-08-14 | $7,44 | -1,72 % | $7,59 | $7,60 | $7,39 | 326,50K |
| 2026-08-13 | $7,57 | +3,98 % | $7,28 | $7,63 | $7,28 | 548,90K |
| 2026-08-12 | $7,28 | +5,35 % | $6,95 | $7,28 | $6,93 | 416,80K |
| 2026-08-11 | $6,91 | -5,73 % | $6,81 | $6,97 | $6,61 | 952,20K |
| 2026-08-10 | $7,33 | -1,21 % | $7,42 | $7,50 | $7,29 | 433,90K |
| 2026-08-07 | $7,42 | -0,27 % | $7,44 | $7,54 | $7,22 | 287,20K |
| 2026-08-06 | $7,44 | +2,76 % | $7,33 | $7,47 | $7,28 | 306,90K |
| 2026-08-05 | $7,24 | -2,43 % | $7,45 | $7,45 | $7,21 | 427,60K |
| 2026-08-04 | $7,42 | -2,50 % | $7,56 | $7,59 | $7,39 | 292,20K |
| 2026-08-03 | $7,61 | 0,00 % | $7,75 | $7,75 | $7,43 | 411,80K |
| 2026-07-31 | $7,61 | +0,93 % | $7,50 | $7,61 | $7,46 | 296,40K |
| 2026-07-30 | $7,54 | +1,89 % | $7,39 | $7,57 | $7,34 | 233,10K |
| 2026-07-29 | $7,40 | -1,86 % | $7,54 | $7,57 | $7,36 | 234,30K |
| 2026-07-28 | $7,54 | +1,07 % | $7,45 | $7,57 | $7,34 | 380,80K |
| 2026-07-27 | $7,46 | -2,61 % | $7,67 | $7,69 | $7,38 | 364,10K |
| 2026-07-24 | $7,66 | +0,39 % | $7,64 | $7,78 | $7,61 | 375,70K |
| 2026-07-23 | $7,63 | +2,01 % | $7,39 | $7,63 | $7,39 | 427,60K |
| 2026-07-22 | $7,48 | -0,27 % | $7,49 | $7,54 | $7,28 | 279,30K |
| 2026-07-21 | $7,50 | +4,60 % | $7,16 | $7,59 | $7,16 | 365,60K |
| 2026-07-20 | $7,17 | +1,99 % | $7,02 | $7,30 | $6,91 | 327,00K |
| 2026-07-17 | $7,03 | -3,03 % | $7,14 | $7,14 | $6,99 | 291,60K |
| 2026-07-16 | $7,25 | -0,55 % | $7,28 | $7,36 | $7,12 | 296,00K |
| 2026-07-15 | $7,29 | +1,53 % | $7,20 | $7,30 | $7,12 | 327,60K |
| 2026-07-14 | $7,18 | +1,56 % | $7,07 | $7,36 | $7,07 | 353,30K |
| 2026-07-13 | $7,07 | +1,73 % | $6,93 | $7,14 | $6,76 | 431,00K |
| 2026-07-10 | $6,95 | +3,12 % | $6,75 | $6,97 | $6,75 | 330,00K |
| 2026-07-09 | $6,74 | -2,32 % | $6,93 | $6,94 | $6,68 | 402,50K |
| 2026-07-08 | $6,90 | +1,77 % | $6,84 | $6,97 | $6,79 | 360,00K |
| 2026-07-07 | $6,78 | -0,88 % | $6,80 | $6,87 | $6,70 | 616,20K |
| 2026-07-06 | $6,84 | +3,64 % | $6,89 | $6,99 | $6,67 | 436,80K |
| 2026-07-02 | $6,60 | +1,23 % | $6,61 | $6,80 | $6,55 | 437,20K |
| 2026-07-01 | $6,52 | +0,31 % | $6,63 | $6,64 | $6,50 | 517,80K |
| 2026-06-30 | $6,50 | -4,06 % | $6,78 | $6,81 | $6,43 | 618,30K |
| 2026-06-29 | $6,78 | -0,66 % | $6,62 | $6,94 | $6,59 | 701,30K |
| 2026-06-26 | $6,82 | -2,01 % | $6,90 | $7,02 | $6,61 | 1,94M |
| 2026-06-25 | $6,96 | -4,26 % | $7,25 | $7,29 | $6,88 | 478,50K |
| 2026-06-24 | $7,27 | -4,09 % | $7,53 | $7,55 | $7,26 | 392,30K |
| 2026-06-23 | $7,58 | +1,07 % | $7,53 | $7,68 | $7,51 | 364,90K |
| 2026-06-22 | $7,50 | +1,63 % | $7,55 | $7,63 | $7,38 | 708,90K |
| 2026-06-18 | $7,38 | -1,07 % | $7,50 | $7,57 | $7,20 | 717,00K |
| 2026-06-17 | $7,46 | -2,10 % | $7,60 | $7,72 | $7,33 | 601,30K |
| 2026-06-16 | $7,62 | +0,66 % | $7,54 | $7,78 | $7,47 | 574,90K |
| 2026-06-15 | $7,57 | -1,43 % | $7,96 | $7,96 | $7,51 | 547,00K |
| 2026-06-12 | $7,68 | +4,49 % | $7,41 | $7,70 | $7,41 | 345,80K |
| 2026-06-11 | $7,35 | +0,68 % | $7,36 | $7,48 | $7,34 | 382,50K |
| 2026-06-10 | $7,30 | -0,14 % | $7,30 | $7,43 | $7,16 | 422,90K |
| 2026-06-09 | $7,31 | +1,11 % | $7,31 | $7,43 | $7,22 | 475,90K |
| 2026-06-08 | $7,23 | +0,28 % | $7,22 | $7,33 | $7,13 | 392,10K |
| 2026-06-05 | $7,21 | -0,83 % | $7,25 | $7,37 | $7,20 | 329,30K |
| 2026-06-04 | $7,27 | -0,55 % | $7,34 | $7,48 | $7,26 | 461,40K |
| 2026-06-03 | $7,31 | -7,47 % | $7,89 | $7,98 | $7,30 | 599,60K |
| 2026-06-02 | $7,90 | +3,40 % | $7,69 | $8,12 | $7,59 | 1,63M |
| 2026-06-01 | $7,64 | +0,92 % | $7,50 | $7,67 | $7,42 | 621,80K |
| 2026-05-29 | $7,57 | -1,43 % | $7,63 | $7,72 | $7,48 | 567,50K |
| 2026-05-28 | $7,68 | -5,65 % | $8,04 | $8,40 | $7,63 | 967,30K |
| 2026-05-27 | $8,14 | -2,75 % | $8,38 | $8,40 | $8,10 | 613,50K |
| 2026-05-26 | $8,37 | +4,36 % | $8,25 | $8,43 | $8,09 | 848,90K |