Pure Cycle Corporation PCYO
NASDAQ · Vereinigte Staaten · Versorger
$10,87-0,17 (-1,54 %)
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 | $10,87 | -1,54 % | $10,98 | $10,98 | $10,82 | 10,03K |
| 2026-09-30 | $11,04 | +0,45 % | $11,04 | $11,10 | $10,93 | 105,20K |
| 2026-09-29 | $10,99 | +0,55 % | $10,97 | $11,02 | $10,89 | 114,30K |
| 2026-09-28 | $10,93 | +0,55 % | $10,83 | $10,95 | $10,80 | 101,20K |
| 2026-09-25 | $10,87 | 0,00 % | $10,89 | $10,89 | $10,77 | 64,70K |
| 2026-09-24 | $10,87 | -1,18 % | $11,00 | $11,00 | $10,66 | 171,30K |
| 2026-09-23 | $11,00 | -0,90 % | $11,10 | $11,10 | $10,98 | 87,70K |
| 2026-09-22 | $11,10 | -0,27 % | $11,28 | $11,28 | $11,04 | 59,00K |
| 2026-09-21 | $11,13 | +0,72 % | $11,05 | $11,16 | $11,04 | 81,20K |
| 2026-09-18 | $11,05 | -0,54 % | $11,08 | $11,10 | $11,01 | 218,30K |
| 2026-09-17 | $11,11 | -0,18 % | $11,18 | $11,25 | $11,11 | 76,20K |
| 2026-09-16 | $11,13 | +0,18 % | $11,20 | $11,20 | $11,06 | 55,90K |
| 2026-09-15 | $11,11 | +0,54 % | $11,04 | $11,11 | $10,94 | 179,40K |
| 2026-09-14 | $11,05 | -0,63 % | $11,13 | $11,18 | $11,01 | 76,10K |
| 2026-09-11 | $11,12 | +0,63 % | $11,08 | $11,14 | $11,02 | 59,80K |
| 2026-09-10 | $11,05 | -1,60 % | $11,18 | $11,23 | $11,00 | 70,00K |
| 2026-09-09 | $11,23 | +1,54 % | $11,06 | $11,23 | $11,00 | 78,30K |
| 2026-09-08 | $11,06 | -1,16 % | $11,16 | $11,21 | $11,05 | 65,90K |
| 2026-09-04 | $11,19 | +0,63 % | $11,12 | $11,24 | $11,12 | 56,40K |
| 2026-09-03 | $11,12 | -0,27 % | $11,20 | $11,23 | $11,10 | 66,00K |
| 2026-09-02 | $11,15 | +0,36 % | $11,16 | $11,28 | $11,11 | 59,40K |
| 2026-09-01 | $11,11 | +0,14 % | $11,07 | $11,14 | $11,00 | 94,90K |
| 2026-08-31 | $11,10 | -2,93 % | $11,38 | $11,38 | $11,07 | 117,80K |
| 2026-08-28 | $11,43 | 0,00 % | $11,45 | $11,55 | $11,37 | 52,80K |
| 2026-08-27 | $11,43 | -0,78 % | $11,47 | $11,52 | $11,32 | 43,70K |
| 2026-08-26 | $11,52 | -1,45 % | $11,69 | $11,69 | $11,52 | 48,80K |
| 2026-08-25 | $11,69 | +0,43 % | $11,31 | $11,74 | $11,31 | 80,30K |
| 2026-08-24 | $11,64 | +2,83 % | $11,41 | $11,77 | $11,32 | 98,90K |
| 2026-08-21 | $11,32 | -3,17 % | $11,74 | $11,74 | $11,18 | 108,10K |
| 2026-08-20 | $11,69 | +2,01 % | $11,46 | $11,81 | $11,45 | 108,40K |
| 2026-08-19 | $11,46 | +0,17 % | $11,54 | $11,63 | $11,37 | 103,90K |
| 2026-08-18 | $11,44 | +1,51 % | $11,25 | $11,55 | $11,19 | 118,20K |
| 2026-08-17 | $11,27 | +0,09 % | $11,26 | $11,37 | $11,12 | 46,10K |
| 2026-08-14 | $11,26 | -0,71 % | $11,34 | $11,41 | $11,22 | 33,20K |
| 2026-08-13 | $11,34 | +0,09 % | $11,33 | $11,60 | $11,29 | 43,10K |
| 2026-08-12 | $11,33 | -0,61 % | $11,38 | $11,41 | $11,10 | 77,50K |
| 2026-08-11 | $11,40 | +1,69 % | $11,27 | $11,44 | $11,13 | 97,90K |
| 2026-08-10 | $11,21 | +3,51 % | $10,85 | $11,32 | $10,78 | 270,90K |
| 2026-08-07 | $10,83 | +1,59 % | $10,67 | $10,90 | $10,60 | 133,30K |
| 2026-08-06 | $10,66 | +0,85 % | $10,57 | $10,71 | $10,54 | 42,50K |
| 2026-08-05 | $10,57 | -0,09 % | $10,65 | $10,73 | $10,44 | 46,00K |
| 2026-08-04 | $10,58 | -1,12 % | $10,71 | $10,77 | $10,53 | 86,50K |
| 2026-08-03 | $10,70 | +1,81 % | $10,65 | $10,90 | $10,61 | 81,30K |
| 2026-07-31 | $10,51 | -1,87 % | $10,75 | $10,87 | $10,50 | 63,40K |
| 2026-07-30 | $10,71 | +1,23 % | $10,70 | $10,77 | $10,58 | 66,00K |
| 2026-07-29 | $10,58 | -1,67 % | $10,76 | $10,81 | $10,56 | 42,60K |
| 2026-07-28 | $10,76 | -0,19 % | $10,83 | $11,00 | $10,70 | 58,30K |
| 2026-07-27 | $10,78 | +0,94 % | $10,66 | $10,79 | $10,60 | 32,50K |
| 2026-07-24 | $10,68 | +0,75 % | $10,66 | $10,77 | $10,48 | 40,60K |
| 2026-07-23 | $10,60 | -1,30 % | $10,57 | $10,69 | $10,56 | 46,40K |
| 2026-07-22 | $10,74 | +1,13 % | $10,60 | $10,79 | $10,60 | 51,20K |
| 2026-07-21 | $10,62 | -0,28 % | $10,68 | $10,83 | $10,38 | 69,00K |
| 2026-07-20 | $10,65 | -0,47 % | $10,66 | $10,85 | $10,57 | 58,40K |
| 2026-07-17 | $10,70 | -1,29 % | $10,77 | $10,96 | $10,53 | 52,90K |
| 2026-07-16 | $10,84 | +1,31 % | $10,71 | $10,98 | $10,69 | 55,70K |
| 2026-07-15 | $10,70 | +2,10 % | $10,51 | $10,80 | $10,51 | 43,10K |
| 2026-07-14 | $10,48 | -3,05 % | $10,81 | $10,81 | $10,48 | 46,00K |
| 2026-07-13 | $10,81 | +0,46 % | $10,79 | $10,99 | $10,73 | 58,20K |
| 2026-07-10 | $10,76 | -0,28 % | $10,84 | $11,02 | $10,64 | 61,90K |
| 2026-07-09 | $10,79 | +1,41 % | $10,19 | $10,79 | $9,89 | 105,10K |
| 2026-07-08 | $10,64 | -0,09 % | $10,58 | $10,87 | $10,55 | 92,50K |
| 2026-07-07 | $10,65 | +0,95 % | $10,71 | $10,85 | $10,53 | 53,40K |
| 2026-07-06 | $10,55 | -2,41 % | $10,78 | $10,78 | $10,54 | 47,00K |
| 2026-07-02 | $10,81 | -1,73 % | $10,90 | $11,06 | $10,79 | 31,30K |
| 2026-07-01 | $11,00 | +2,71 % | $10,65 | $11,09 | $10,65 | 77,70K |
| 2026-06-30 | $10,71 | -2,01 % | $10,93 | $10,93 | $10,68 | 47,10K |
| 2026-06-29 | $10,93 | -2,67 % | $11,08 | $11,18 | $10,78 | 58,40K |
| 2026-06-26 | $11,23 | +2,18 % | $11,00 | $11,28 | $11,00 | 196,80K |
| 2026-06-25 | $10,99 | -3,34 % | $11,41 | $11,46 | $10,95 | 56,80K |
| 2026-06-24 | $11,37 | +2,90 % | $11,04 | $11,43 | $11,04 | 65,70K |
| 2026-06-23 | $11,05 | -1,07 % | $11,19 | $11,44 | $11,03 | 76,10K |
| 2026-06-22 | $11,17 | +0,90 % | $11,07 | $11,21 | $11,05 | 58,00K |
| 2026-06-18 | $11,07 | +1,28 % | $11,07 | $11,10 | $10,88 | 120,20K |
| 2026-06-17 | $10,93 | 0,00 % | $10,89 | $11,07 | $10,75 | 62,80K |
| 2026-06-16 | $10,93 | +3,41 % | $10,64 | $11,22 | $10,64 | 56,80K |
| 2026-06-15 | $10,57 | -1,49 % | $10,71 | $10,73 | $10,38 | 32,90K |
| 2026-06-12 | $10,73 | +1,61 % | $10,61 | $10,96 | $10,61 | 61,50K |
| 2026-06-11 | $10,56 | +0,19 % | $10,57 | $10,75 | $10,40 | 61,50K |
| 2026-06-10 | $10,54 | -0,66 % | $10,62 | $10,74 | $10,51 | 44,70K |
| 2026-06-09 | $10,61 | +2,02 % | $10,52 | $10,70 | $10,52 | 44,80K |
| 2026-06-08 | $10,40 | -0,76 % | $10,55 | $10,69 | $10,35 | 58,90K |
| 2026-06-05 | $10,48 | +1,55 % | $10,25 | $10,85 | $10,22 | 72,00K |
| 2026-06-04 | $10,32 | +1,98 % | $10,19 | $10,50 | $10,19 | 50,40K |
| 2026-06-03 | $10,12 | -3,16 % | $10,41 | $10,41 | $10,08 | 41,90K |
| 2026-06-02 | $10,45 | -0,57 % | $10,50 | $10,62 | $10,44 | 24,00K |
| 2026-06-01 | $10,51 | +1,55 % | $10,32 | $10,64 | $10,25 | 71,00K |
| 2026-05-29 | $10,35 | -2,73 % | $10,60 | $10,80 | $10,34 | 44,80K |
| 2026-05-28 | $10,64 | +5,03 % | $10,21 | $10,67 | $10,02 | 137,50K |
| 2026-05-27 | $10,13 | +2,12 % | $10,05 | $10,21 | $9,99 | 70,30K |
| 2026-05-26 | $9,92 | -1,20 % | $10,06 | $10,24 | $9,75 | 190,10K |