ProCap Acquisition Corp Class A PCAP
NASDAQ · Vereinigte Staaten · Finanzen
$10,410,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 0 |
| 2026-10-01 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 200 |
| 2026-09-30 | $10,41 | +0,29 % | $10,41 | $10,41 | $10,41 | 400 |
| 2026-09-29 | $10,38 | -0,10 % | $10,40 | $10,40 | $10,38 | 3,00K |
| 2026-09-28 | $10,39 | +0,10 % | $10,38 | $10,40 | $10,38 | 71,10K |
| 2026-09-25 | $10,38 | +0,05 % | $10,38 | $10,38 | $10,38 | 1,90K |
| 2026-09-24 | $10,38 | +0,05 % | $10,38 | $10,38 | $10,37 | 13,60K |
| 2026-09-23 | $10,37 | 0,00 % | $10,38 | $10,38 | $10,37 | 29,20K |
| 2026-09-22 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 28,30K |
| 2026-09-21 | $10,37 | 0,00 % | $10,38 | $10,38 | $10,37 | 55,70K |
| 2026-09-18 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 0 |
| 2026-09-17 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 200,20K |
| 2026-09-16 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 800 |
| 2026-09-15 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 2,00K |
| 2026-09-14 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 0 |
| 2026-09-11 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 0 |
| 2026-09-10 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 23,80K |
| 2026-09-09 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 20,10K |
| 2026-09-08 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 19,10K |
| 2026-09-04 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 0 |
| 2026-09-03 | $10,37 | +0,10 % | $10,37 | $10,37 | $10,37 | 200 |
| 2026-09-02 | $10,36 | 0,00 % | $10,36 | $10,36 | $10,36 | 0 |
| 2026-09-01 | $10,36 | 0,00 % | $10,37 | $10,37 | $10,36 | 291,70K |
| 2026-08-31 | $10,36 | -0,10 % | $10,36 | $10,36 | $10,36 | 200 |
| 2026-08-28 | $10,37 | 0,00 % | $10,37 | $10,37 | $10,37 | 0 |
| 2026-08-27 | $10,37 | -0,10 % | $10,36 | $10,37 | $10,36 | 1,10K |
| 2026-08-26 | $10,38 | +0,19 % | $10,35 | $10,38 | $10,35 | 4,90K |
| 2026-08-25 | $10,36 | +0,10 % | $10,35 | $10,37 | $10,35 | 2,50K |
| 2026-08-24 | $10,35 | -0,10 % | $10,35 | $10,35 | $10,35 | 5,30K |
| 2026-08-21 | $10,36 | 0,00 % | $10,36 | $10,36 | $10,36 | 0 |
| 2026-08-20 | $10,36 | +0,19 % | $10,34 | $10,36 | $10,34 | 54,40K |
| 2026-08-19 | $10,34 | +0,05 % | $10,34 | $10,34 | $10,34 | 900 |
| 2026-08-18 | $10,34 | 0,00 % | $10,34 | $10,34 | $10,34 | 0 |
| 2026-08-17 | $10,34 | +0,05 % | $10,34 | $10,34 | $10,34 | 400 |
| 2026-08-14 | $10,33 | 0,00 % | $10,34 | $10,34 | $10,33 | 1,40K |
| 2026-08-13 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 171,40K |
| 2026-08-12 | $10,33 | -0,10 % | $10,33 | $10,33 | $10,33 | 200,20K |
| 2026-08-11 | $10,34 | +0,10 % | $10,33 | $10,34 | $10,33 | 101,40K |
| 2026-08-10 | $10,33 | 0,00 % | $10,34 | $10,34 | $10,32 | 21,60K |
| 2026-08-07 | $10,33 | +0,10 % | $10,33 | $10,33 | $10,33 | 20,80K |
| 2026-08-06 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-08-05 | $10,32 | -0,10 % | $10,32 | $10,32 | $10,32 | 600 |
| 2026-08-04 | $10,33 | +0,19 % | $10,32 | $10,33 | $10,32 | 1,40K |
| 2026-08-03 | $10,31 | -0,10 % | $10,31 | $10,31 | $10,31 | 600 |
| 2026-07-31 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 5,10K |
| 2026-07-30 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 0 |
| 2026-07-29 | $10,32 | +0,10 % | $10,31 | $10,32 | $10,31 | 121,20K |
| 2026-07-28 | $10,31 | -0,10 % | $10,31 | $10,31 | $10,31 | 12,50K |
| 2026-07-27 | $10,32 | +0,10 % | $10,31 | $10,32 | $10,31 | 107,60K |
| 2026-07-24 | $10,31 | 0,00 % | $10,31 | $10,32 | $10,31 | 758,60K |
| 2026-07-23 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 25,30K |
| 2026-07-22 | $10,31 | +0,10 % | $10,31 | $10,31 | $10,30 | 7,20K |
| 2026-07-21 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 0 |
| 2026-07-20 | $10,30 | 0,00 % | $10,30 | $10,31 | $10,30 | 61,10K |
| 2026-07-17 | $10,30 | -0,10 % | $10,30 | $10,30 | $10,30 | 5,60K |
| 2026-07-16 | $10,31 | 0,00 % | $10,30 | $10,31 | $10,30 | 237,40K |
| 2026-07-15 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-07-14 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,30 | 82,00K |
| 2026-07-13 | $10,31 | +0,10 % | $10,31 | $10,31 | $10,31 | 200 |
| 2026-07-10 | $10,30 | 0,00 % | $10,30 | $10,30 | $10,30 | 4,10K |
| 2026-07-09 | $10,30 | +0,05 % | $10,30 | $10,30 | $10,29 | 774,30K |
| 2026-07-08 | $10,30 | +0,05 % | $10,29 | $10,30 | $10,29 | 119,70K |
| 2026-07-07 | $10,29 | +0,10 % | $10,29 | $10,29 | $10,29 | 210,00K |
| 2026-07-06 | $10,28 | -0,24 % | $10,28 | $10,31 | $10,26 | 257,00K |
| 2026-07-02 | $10,31 | +0,24 % | $10,30 | $10,31 | $10,30 | 16,30K |
| 2026-07-01 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 250,10K |
| 2026-06-30 | $10,28 | -0,05 % | $10,28 | $10,28 | $10,28 | 25,00K |
| 2026-06-29 | $10,28 | +0,15 % | $10,28 | $10,28 | $10,28 | 600 |
| 2026-06-26 | $10,27 | 0,00 % | $10,27 | $10,27 | $10,27 | 600 |
| 2026-06-25 | $10,27 | 0,00 % | $10,27 | $10,27 | $10,27 | 4,20K |
| 2026-06-24 | $10,27 | 0,00 % | $10,28 | $10,28 | $10,27 | 1,09M |
| 2026-06-23 | $10,27 | -0,10 % | $10,27 | $10,28 | $10,27 | 1,34M |
| 2026-06-22 | $10,28 | +0,10 % | $10,28 | $10,28 | $10,27 | 80,60K |
| 2026-06-18 | $10,27 | 0,00 % | $10,27 | $10,27 | $10,27 | 60,50K |
| 2026-06-17 | $10,27 | 0,00 % | $10,27 | $10,28 | $10,27 | 12,80K |
| 2026-06-16 | $10,27 | -0,10 % | $10,27 | $10,27 | $10,27 | 115,00K |
| 2026-06-15 | $10,28 | +0,10 % | $10,28 | $10,28 | $10,28 | 100,00K |
| 2026-06-12 | $10,27 | -0,10 % | $10,28 | $10,28 | $10,27 | 120,70K |
| 2026-06-11 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 117,40K |
| 2026-06-10 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-06-09 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-06-08 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-06-05 | $10,28 | 0,00 % | $10,29 | $10,29 | $10,27 | 26,30K |
| 2026-06-04 | $10,28 | 0,00 % | $10,28 | $10,28 | $10,28 | 0 |
| 2026-06-03 | $10,28 | +0,10 % | $10,28 | $10,28 | $10,27 | 128,40K |
| 2026-06-02 | $10,27 | -0,10 % | $10,27 | $10,27 | $10,27 | 100 |
| 2026-06-01 | $10,28 | +0,10 % | $10,28 | $10,28 | $10,28 | 50,00K |
| 2026-05-29 | $10,27 | 0,00 % | $10,28 | $10,28 | $10,27 | 1,70K |
| 2026-05-28 | $10,27 | +0,10 % | $10,26 | $10,27 | $10,26 | 18,50K |
| 2026-05-27 | $10,26 | 0,00 % | $10,26 | $10,26 | $10,26 | 0 |