PicS N.V. Class A PICS
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$8,43-0,05 (-0,59 %)
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 | $8,43 | -0,59 % | $8,48 | $8,69 | $8,14 | 621,73K |
| 2026-09-30 | $8,48 | +3,54 % | $8,21 | $8,61 | $8,08 | 830,10K |
| 2026-09-29 | $8,19 | -1,56 % | $8,33 | $8,50 | $8,11 | 312,10K |
| 2026-09-28 | $8,32 | -4,26 % | $8,56 | $8,66 | $8,22 | 507,10K |
| 2026-09-25 | $8,69 | -1,81 % | $8,87 | $8,87 | $8,60 | 425,90K |
| 2026-09-24 | $8,85 | -4,84 % | $9,28 | $9,30 | $8,73 | 455,30K |
| 2026-09-23 | $9,30 | -2,72 % | $9,39 | $9,54 | $9,16 | 307,30K |
| 2026-09-22 | $9,56 | -1,54 % | $9,84 | $9,89 | $9,36 | 194,00K |
| 2026-09-21 | $9,71 | +4,63 % | $9,51 | $9,86 | $9,33 | 235,40K |
| 2026-09-18 | $9,28 | -2,62 % | $9,52 | $9,68 | $9,26 | 407,60K |
| 2026-09-17 | $9,53 | -2,26 % | $9,87 | $10,19 | $9,53 | 247,30K |
| 2026-09-16 | $9,75 | +0,62 % | $9,74 | $9,96 | $9,56 | 392,30K |
| 2026-09-15 | $9,69 | -5,92 % | $10,28 | $10,28 | $9,66 | 354,90K |
| 2026-09-14 | $10,30 | +0,88 % | $10,15 | $10,47 | $10,10 | 258,90K |
| 2026-09-11 | $10,21 | -2,85 % | $10,73 | $10,77 | $10,13 | 408,50K |
| 2026-09-10 | $10,51 | -0,85 % | $10,47 | $11,12 | $10,40 | 322,30K |
| 2026-09-09 | $10,60 | -3,99 % | $10,97 | $11,29 | $10,44 | 440,60K |
| 2026-09-08 | $11,04 | -3,66 % | $11,57 | $11,89 | $11,02 | 616,90K |
| 2026-09-04 | $11,46 | -2,13 % | $11,66 | $11,78 | $11,04 | 319,60K |
| 2026-09-03 | $11,71 | +4,74 % | $11,41 | $12,18 | $11,10 | 488,90K |
| 2026-09-02 | $11,18 | +4,10 % | $10,82 | $11,39 | $10,53 | 824,10K |
| 2026-09-01 | $10,74 | +1,23 % | $10,60 | $10,93 | $10,36 | 693,60K |
| 2026-08-31 | $10,61 | +5,57 % | $10,10 | $10,78 | $10,00 | 832,70K |
| 2026-08-28 | $10,05 | -2,80 % | $10,38 | $10,52 | $10,00 | 334,00K |
| 2026-08-27 | $10,34 | -2,54 % | $10,63 | $10,81 | $10,06 | 430,90K |
| 2026-08-26 | $10,61 | -2,21 % | $10,83 | $11,46 | $10,28 | 917,80K |
| 2026-08-25 | $10,85 | -0,46 % | $10,69 | $10,91 | $10,20 | 1,15M |
| 2026-08-24 | $10,90 | +2,83 % | $10,80 | $11,36 | $10,50 | 1,66M |
| 2026-08-21 | $10,60 | +5,47 % | $10,15 | $10,61 | $10,15 | 600,50K |
| 2026-08-20 | $10,05 | -4,29 % | $10,48 | $10,63 | $10,00 | 259,70K |
| 2026-08-19 | $10,50 | +2,24 % | $10,40 | $10,70 | $10,35 | 321,80K |
| 2026-08-18 | $10,27 | +0,49 % | $10,11 | $10,64 | $10,08 | 336,40K |
| 2026-08-17 | $10,22 | -10,51 % | $11,43 | $11,43 | $10,00 | 2,04M |
| 2026-08-14 | $11,42 | +0,09 % | $11,40 | $11,50 | $10,89 | 207,00K |
| 2026-08-13 | $11,41 | +5,75 % | $10,62 | $11,63 | $10,62 | 432,20K |
| 2026-08-12 | $10,79 | -1,37 % | $11,00 | $11,28 | $10,10 | 991,80K |
| 2026-08-11 | $10,94 | -5,03 % | $11,32 | $11,66 | $10,86 | 384,60K |
| 2026-08-10 | $11,52 | -4,48 % | $12,06 | $12,50 | $11,44 | 359,10K |
| 2026-08-07 | $12,06 | -7,80 % | $13,36 | $13,36 | $12,00 | 276,70K |
| 2026-08-06 | $13,08 | -2,17 % | $13,34 | $13,46 | $13,05 | 154,50K |
| 2026-08-05 | $13,37 | +1,91 % | $13,21 | $13,70 | $13,11 | 187,00K |
| 2026-08-04 | $13,12 | +2,50 % | $13,23 | $13,75 | $12,94 | 299,10K |
| 2026-08-03 | $12,80 | -3,03 % | $13,27 | $13,48 | $12,56 | 225,90K |
| 2026-07-31 | $13,20 | +2,33 % | $12,90 | $13,27 | $12,65 | 132,60K |
| 2026-07-30 | $12,90 | +6,35 % | $12,19 | $13,10 | $12,03 | 383,60K |
| 2026-07-29 | $12,13 | -2,18 % | $12,28 | $12,62 | $12,03 | 133,60K |
| 2026-07-28 | $12,40 | -2,52 % | $12,82 | $12,95 | $12,00 | 376,80K |
| 2026-07-27 | $12,72 | +7,34 % | $12,07 | $12,83 | $12,07 | 332,20K |
| 2026-07-24 | $11,85 | -0,50 % | $11,88 | $12,24 | $11,79 | 146,60K |
| 2026-07-23 | $11,91 | -3,64 % | $12,30 | $12,30 | $11,78 | 156,50K |
| 2026-07-22 | $12,36 | -0,16 % | $12,38 | $12,45 | $12,01 | 99,00K |
| 2026-07-21 | $12,38 | +5,81 % | $11,90 | $12,58 | $11,70 | 386,50K |
| 2026-07-20 | $11,70 | +1,56 % | $11,48 | $12,03 | $11,34 | 179,90K |
| 2026-07-17 | $11,52 | +1,05 % | $11,25 | $11,61 | $11,07 | 252,80K |
| 2026-07-16 | $11,40 | -2,56 % | $11,59 | $11,66 | $11,25 | 153,10K |
| 2026-07-15 | $11,70 | +2,81 % | $11,42 | $11,93 | $11,38 | 122,70K |
| 2026-07-14 | $11,38 | -3,64 % | $11,80 | $11,87 | $11,33 | 247,10K |
| 2026-07-13 | $11,81 | -0,34 % | $11,84 | $12,33 | $11,57 | 305,20K |
| 2026-07-10 | $11,85 | +2,33 % | $11,88 | $12,26 | $11,74 | 304,10K |
| 2026-07-09 | $11,58 | +5,95 % | $10,94 | $11,62 | $10,90 | 148,50K |
| 2026-07-08 | $10,93 | -4,12 % | $11,26 | $11,30 | $10,71 | 177,70K |
| 2026-07-07 | $11,40 | -0,09 % | $11,55 | $11,82 | $11,23 | 182,40K |
| 2026-07-06 | $11,41 | +3,16 % | $11,11 | $11,78 | $10,96 | 235,00K |
| 2026-07-02 | $11,06 | -1,60 % | $11,26 | $11,80 | $10,93 | 248,50K |
| 2026-07-01 | $11,24 | +5,74 % | $10,53 | $11,69 | $10,30 | 569,30K |
| 2026-06-30 | $10,63 | -0,09 % | $10,44 | $10,84 | $10,30 | 317,60K |
| 2026-06-29 | $10,64 | +0,85 % | $10,73 | $10,92 | $10,29 | 443,10K |
| 2026-06-26 | $10,55 | +6,35 % | $9,90 | $10,71 | $9,85 | 314,20K |
| 2026-06-25 | $9,92 | -0,50 % | $9,97 | $10,27 | $9,71 | 261,50K |
| 2026-06-24 | $9,97 | +0,10 % | $9,96 | $10,27 | $9,75 | 240,30K |
| 2026-06-23 | $9,96 | -0,30 % | $9,84 | $10,07 | $9,66 | 283,80K |
| 2026-06-22 | $9,99 | -4,86 % | $10,07 | $10,28 | $9,40 | 453,90K |
| 2026-06-18 | $10,50 | -4,46 % | $10,98 | $11,49 | $10,30 | 379,40K |
| 2026-06-17 | $10,99 | -0,27 % | $11,04 | $11,70 | $10,64 | 381,50K |
| 2026-06-16 | $11,02 | +1,85 % | $10,87 | $11,08 | $10,72 | 319,90K |
| 2026-06-15 | $10,82 | 0,00 % | $11,70 | $11,70 | $10,77 | 380,30K |
| 2026-06-12 | $10,82 | 0,00 % | $10,80 | $11,44 | $10,61 | 480,90K |
| 2026-06-11 | $10,82 | +15,11 % | $9,41 | $10,85 | $9,12 | 1,53M |
| 2026-06-10 | $9,40 | -3,98 % | $10,56 | $10,56 | $9,27 | 524,40K |
| 2026-06-09 | $9,79 | +3,93 % | $9,49 | $10,24 | $9,36 | 377,90K |
| 2026-06-08 | $9,42 | +2,61 % | $9,48 | $9,64 | $9,27 | 350,60K |
| 2026-06-05 | $9,18 | +0,22 % | $9,04 | $9,35 | $9,00 | 334,30K |
| 2026-06-04 | $9,16 | +1,44 % | $9,10 | $9,30 | $8,32 | 624,10K |
| 2026-06-03 | $9,03 | -19,16 % | $10,86 | $10,96 | $9,00 | 1,99M |
| 2026-06-02 | $11,17 | +0,90 % | $11,39 | $11,50 | $10,69 | 800,10K |
| 2026-06-01 | $11,07 | +4,53 % | $10,63 | $11,18 | $10,42 | 435,80K |
| 2026-05-29 | $10,59 | -0,94 % | $10,63 | $10,85 | $10,31 | 452,10K |
| 2026-05-28 | $10,69 | -1,29 % | $10,81 | $10,96 | $10,39 | 380,40K |
| 2026-05-27 | $10,83 | -2,78 % | $11,05 | $11,21 | $10,70 | 230,70K |
| 2026-05-26 | $11,14 | +0,72 % | $11,31 | $11,49 | $10,90 | 374,10K |