Pineapple Financial, Inc. PAPL
AMEX · Vereinigte Staaten · Finanzen
$0,9326-0,01 (-0,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,93 | -0,68 % | $0,94 | $0,98 | $0,93 | 223,65K |
| 2026-10-01 | $0,94 | -2,69 % | $0,93 | $0,98 | $0,93 | 123,70K |
| 2026-09-30 | $0,96 | -2,53 % | $1,00 | $1,00 | $0,94 | 109,90K |
| 2026-09-29 | $0,99 | +2,06 % | $1,00 | $1,05 | $0,96 | 242,70K |
| 2026-09-28 | $0,97 | -3,00 % | $1,00 | $1,06 | $0,97 | 147,40K |
| 2026-09-25 | $1,00 | -0,99 % | $1,02 | $1,10 | $0,98 | 355,00K |
| 2026-09-24 | $1,01 | +10,02 % | $0,99 | $1,04 | $0,91 | 68,00K |
| 2026-09-23 | $0,92 | -4,37 % | $0,96 | $0,98 | $0,92 | 72,40K |
| 2026-09-22 | $0,96 | +8,60 % | $0,91 | $1,04 | $0,88 | 185,80K |
| 2026-09-21 | $0,88 | +1,38 % | $0,89 | $0,92 | $0,86 | 88,70K |
| 2026-09-18 | $0,87 | -6,03 % | $0,93 | $0,93 | $0,86 | 118,10K |
| 2026-09-17 | $0,93 | +3,69 % | $0,91 | $0,93 | $0,91 | 13,90K |
| 2026-09-16 | $0,89 | -1,32 % | $0,90 | $0,92 | $0,89 | 31,50K |
| 2026-09-15 | $0,91 | -4,53 % | $0,92 | $0,95 | $0,89 | 43,10K |
| 2026-09-14 | $0,95 | +0,42 % | $0,97 | $1,04 | $0,92 | 92,10K |
| 2026-09-11 | $0,95 | -0,42 % | $0,94 | $0,99 | $0,94 | 8,10K |
| 2026-09-10 | $0,95 | -0,52 % | $0,95 | $0,96 | $0,93 | 14,10K |
| 2026-09-09 | $0,95 | -0,62 % | $1,00 | $1,00 | $0,94 | 71,00K |
| 2026-09-08 | $0,96 | +0,63 % | $1,05 | $1,05 | $0,95 | 131,10K |
| 2026-09-04 | $0,95 | -2,05 % | $0,98 | $0,98 | $0,93 | 91,40K |
| 2026-09-03 | $0,98 | +2,20 % | $0,98 | $0,99 | $0,93 | 35,10K |
| 2026-09-02 | $0,95 | -3,34 % | $0,97 | $0,97 | $0,93 | 21,50K |
| 2026-09-01 | $0,99 | -1,30 % | $1,02 | $1,02 | $0,95 | 20,00K |
| 2026-08-31 | $1,00 | 0,00 % | $1,02 | $1,06 | $0,97 | 56,90K |
| 2026-08-28 | $1,00 | -4,76 % | $1,04 | $1,14 | $0,98 | 51,20K |
| 2026-08-27 | $1,05 | -2,78 % | $1,13 | $1,13 | $1,05 | 59,50K |
| 2026-08-26 | $1,08 | -3,57 % | $1,13 | $1,15 | $1,07 | 39,80K |
| 2026-08-25 | $1,12 | -2,61 % | $1,18 | $1,19 | $1,12 | 29,90K |
| 2026-08-24 | $1,15 | 0,00 % | $1,13 | $1,20 | $1,11 | 35,60K |
| 2026-08-21 | $1,15 | +7,48 % | $1,03 | $1,20 | $1,03 | 91,00K |
| 2026-08-20 | $1,07 | +7,00 % | $1,03 | $1,20 | $1,02 | 185,50K |
| 2026-08-19 | $1,00 | -0,99 % | $1,04 | $1,06 | $1,00 | 71,10K |
| 2026-08-18 | $1,01 | -2,88 % | $1,04 | $1,04 | $1,01 | 5,20K |
| 2026-08-17 | $1,04 | -0,95 % | $1,07 | $1,08 | $1,03 | 8,50K |
| 2026-08-14 | $1,05 | -1,87 % | $1,06 | $1,10 | $1,03 | 22,60K |
| 2026-08-13 | $1,07 | +4,90 % | $1,00 | $1,13 | $1,00 | 62,50K |
| 2026-08-12 | $1,02 | -2,86 % | $1,07 | $1,08 | $1,00 | 105,20K |
| 2026-08-11 | $1,05 | -5,41 % | $1,11 | $1,12 | $1,05 | 25,50K |
| 2026-08-10 | $1,11 | +0,91 % | $1,06 | $1,20 | $1,06 | 68,80K |
| 2026-08-07 | $1,10 | -5,17 % | $1,14 | $1,16 | $0,99 | 78,70K |
| 2026-08-06 | $1,16 | -3,33 % | $1,15 | $1,18 | $1,12 | 14,60K |
| 2026-08-05 | $1,20 | -3,23 % | $1,17 | $1,21 | $1,16 | 35,10K |
| 2026-08-04 | $1,24 | +0,81 % | $1,24 | $1,25 | $1,15 | 69,50K |
| 2026-08-03 | $1,23 | +7,89 % | $1,13 | $1,28 | $1,13 | 140,00K |
| 2026-07-31 | $1,14 | -8,80 % | $1,23 | $1,23 | $1,07 | 70,30K |
| 2026-07-30 | $1,25 | +2,46 % | $1,22 | $1,28 | $1,19 | 94,50K |
| 2026-07-29 | $1,22 | +5,17 % | $1,16 | $1,26 | $1,16 | 150,70K |
| 2026-07-28 | $1,16 | +1,75 % | $1,13 | $1,18 | $1,08 | 137,60K |
| 2026-07-27 | $1,14 | -0,87 % | $1,12 | $1,15 | $1,02 | 146,70K |
| 2026-07-24 | $1,15 | +7,48 % | $1,09 | $1,20 | $1,06 | 286,60K |
| 2026-07-23 | $1,07 | +7,00 % | $0,96 | $1,15 | $0,96 | 403,30K |
| 2026-07-22 | $1,00 | +31,58 % | $0,76 | $1,04 | $0,76 | 1,22M |
| 2026-07-21 | $0,76 | -13,44 % | $0,96 | $0,96 | $0,62 | 5,85M |
| 2026-07-20 | $0,88 | -3,52 % | $0,88 | $0,90 | $0,87 | 7,77M |
| 2026-07-17 | $0,91 | -3,40 % | $0,91 | $0,94 | $0,91 | 11,80K |
| 2026-07-16 | $0,94 | -1,88 % | $0,94 | $0,96 | $0,91 | 28,80K |
| 2026-07-15 | $0,96 | +2,02 % | $0,95 | $0,97 | $0,94 | 22,80K |
| 2026-07-14 | $0,94 | -2,49 % | $0,94 | $0,95 | $0,93 | 32,20K |
| 2026-07-13 | $0,96 | +1,79 % | $0,90 | $0,98 | $0,90 | 28,20K |
| 2026-07-10 | $0,95 | -0,21 % | $0,96 | $0,96 | $0,92 | 23,80K |
| 2026-07-09 | $0,95 | +2,70 % | $0,93 | $1,02 | $0,93 | 110,00K |
| 2026-07-08 | $0,93 | -3,34 % | $0,92 | $0,95 | $0,87 | 31,90K |
| 2026-07-07 | $0,96 | -4,30 % | $0,93 | $1,00 | $0,93 | 84,80K |
| 2026-07-06 | $1,00 | +1,01 % | $0,93 | $1,00 | $0,93 | 21,70K |
| 2026-07-02 | $0,99 | -2,94 % | $1,01 | $1,03 | $0,96 | 21,00K |
| 2026-07-01 | $1,02 | +0,99 % | $1,00 | $1,06 | $0,99 | 31,70K |
| 2026-06-30 | $1,01 | -0,98 % | $0,99 | $1,02 | $0,99 | 51,10K |
| 2026-06-29 | $1,02 | +14,61 % | $0,92 | $1,03 | $0,89 | 85,30K |
| 2026-06-26 | $0,89 | +8,94 % | $0,80 | $0,91 | $0,80 | 55,90K |
| 2026-06-25 | $0,82 | -8,51 % | $0,86 | $0,90 | $0,80 | 101,70K |
| 2026-06-24 | $0,89 | -6,00 % | $0,99 | $0,99 | $0,87 | 48,70K |
| 2026-06-23 | $0,95 | -4,04 % | $1,00 | $1,00 | $0,95 | 52,30K |
| 2026-06-22 | $0,99 | -1,00 % | $1,02 | $1,03 | $0,98 | 70,40K |
| 2026-06-18 | $1,00 | -6,54 % | $1,04 | $1,08 | $1,00 | 76,70K |
| 2026-06-17 | $1,07 | +3,88 % | $1,02 | $1,09 | $1,02 | 68,60K |
| 2026-06-16 | $1,03 | 0,00 % | $1,05 | $1,12 | $1,03 | 136,10K |
| 2026-06-15 | $1,03 | +3,00 % | $1,00 | $1,06 | $1,00 | 93,60K |
| 2026-06-12 | $1,00 | -2,63 % | $1,04 | $1,04 | $0,98 | 57,00K |
| 2026-06-11 | $1,03 | +0,69 % | $0,99 | $1,07 | $0,99 | 41,10K |
| 2026-06-10 | $1,02 | +0,99 % | $0,97 | $1,05 | $0,97 | 81,60K |
| 2026-06-09 | $1,01 | -2,88 % | $1,07 | $1,10 | $0,98 | 102,30K |
| 2026-06-08 | $1,04 | +10,64 % | $0,96 | $1,20 | $0,96 | 366,80K |
| 2026-06-05 | $0,94 | -8,74 % | $1,00 | $1,04 | $0,93 | 111,10K |
| 2026-06-04 | $1,03 | 0,00 % | $1,02 | $1,07 | $1,01 | 64,20K |
| 2026-06-03 | $1,03 | -3,74 % | $1,09 | $1,09 | $1,02 | 77,70K |
| 2026-06-02 | $1,07 | 0,00 % | $1,08 | $1,12 | $1,05 | 64,40K |
| 2026-06-01 | $1,07 | 0,00 % | $1,09 | $1,15 | $1,05 | 222,40K |
| 2026-05-29 | $1,07 | 0,00 % | $1,11 | $1,11 | $1,06 | 117,40K |
| 2026-05-28 | $1,07 | +3,88 % | $1,02 | $1,09 | $0,92 | 121,10K |
| 2026-05-27 | $1,03 | -2,83 % | $1,05 | $1,08 | $1,01 | 144,60K |