Park Aerospace Corp. PKE
NYSE · Vereinigte Staaten · Elektronische Technologie
$29,83+0,26 (+0,90 %)
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 | $29,67 | -0,07 % | $29,54 | $29,71 | $29,02 | 42,41K |
| 2026-09-30 | $29,69 | +0,30 % | $29,83 | $29,86 | $29,16 | 232,30K |
| 2026-09-29 | $29,60 | -0,60 % | $29,70 | $29,96 | $29,35 | 179,50K |
| 2026-09-28 | $29,78 | -1,10 % | $30,13 | $30,28 | $29,49 | 251,20K |
| 2026-09-25 | $30,11 | +1,52 % | $29,85 | $30,23 | $29,35 | 228,50K |
| 2026-09-24 | $29,66 | +0,37 % | $29,18 | $30,01 | $28,94 | 150,70K |
| 2026-09-23 | $29,55 | -1,30 % | $29,18 | $29,62 | $29,00 | 191,30K |
| 2026-09-22 | $29,94 | -1,19 % | $30,69 | $30,69 | $29,59 | 192,80K |
| 2026-09-21 | $30,30 | -0,13 % | $30,69 | $30,95 | $30,21 | 173,20K |
| 2026-09-18 | $30,34 | -0,49 % | $30,76 | $30,83 | $30,03 | 825,70K |
| 2026-09-17 | $30,49 | -2,62 % | $32,00 | $32,00 | $30,18 | 321,60K |
| 2026-09-16 | $31,31 | +1,29 % | $31,16 | $31,57 | $30,85 | 198,30K |
| 2026-09-15 | $30,91 | +0,65 % | $30,98 | $31,10 | $29,80 | 247,40K |
| 2026-09-14 | $30,71 | -3,31 % | $31,22 | $31,33 | $30,61 | 194,50K |
| 2026-09-11 | $31,76 | +3,42 % | $30,71 | $32,11 | $30,47 | 304,60K |
| 2026-09-10 | $30,71 | -2,45 % | $30,99 | $31,76 | $30,52 | 242,00K |
| 2026-09-09 | $31,48 | -2,33 % | $32,00 | $32,23 | $31,26 | 239,80K |
| 2026-09-08 | $32,23 | +3,04 % | $31,15 | $32,69 | $31,00 | 390,20K |
| 2026-09-04 | $31,28 | +1,56 % | $30,82 | $31,33 | $30,51 | 206,80K |
| 2026-09-03 | $30,80 | -1,63 % | $31,61 | $31,78 | $30,46 | 335,10K |
| 2026-09-02 | $31,31 | -1,20 % | $32,04 | $32,72 | $31,23 | 245,30K |
| 2026-09-01 | $31,69 | -2,61 % | $32,05 | $32,45 | $31,39 | 194,00K |
| 2026-08-31 | $32,54 | +0,37 % | $32,42 | $33,01 | $31,63 | 269,90K |
| 2026-08-28 | $32,42 | -0,58 % | $32,64 | $33,22 | $32,12 | 160,10K |
| 2026-08-27 | $32,61 | -0,64 % | $32,81 | $33,02 | $32,43 | 139,80K |
| 2026-08-26 | $32,82 | +0,92 % | $32,73 | $33,21 | $32,35 | 201,80K |
| 2026-08-25 | $32,52 | -1,51 % | $33,82 | $34,00 | $32,17 | 175,60K |
| 2026-08-24 | $33,02 | -2,54 % | $33,80 | $33,92 | $32,81 | 154,10K |
| 2026-08-21 | $33,88 | -0,06 % | $34,37 | $34,77 | $33,36 | 243,10K |
| 2026-08-20 | $33,90 | -4,59 % | $35,36 | $35,40 | $33,66 | 182,10K |
| 2026-08-19 | $35,53 | -3,71 % | $36,93 | $36,93 | $35,43 | 189,90K |
| 2026-08-18 | $36,90 | -1,57 % | $36,81 | $37,16 | $35,78 | 177,30K |
| 2026-08-17 | $37,49 | -1,86 % | $38,23 | $38,23 | $36,90 | 201,00K |
| 2026-08-14 | $38,20 | +2,47 % | $37,70 | $39,64 | $37,54 | 214,80K |
| 2026-08-13 | $37,28 | -2,08 % | $38,15 | $38,15 | $36,72 | 278,90K |
| 2026-08-12 | $38,07 | +1,60 % | $38,16 | $39,29 | $37,26 | 331,80K |
| 2026-08-11 | $37,47 | +1,71 % | $37,01 | $37,60 | $36,64 | 188,40K |
| 2026-08-10 | $36,84 | -2,20 % | $37,72 | $37,79 | $36,62 | 245,40K |
| 2026-08-07 | $37,67 | +1,18 % | $37,59 | $38,07 | $36,42 | 207,20K |
| 2026-08-06 | $37,23 | -1,48 % | $37,75 | $39,19 | $37,05 | 239,60K |
| 2026-08-05 | $37,79 | +1,78 % | $37,30 | $38,07 | $37,05 | 212,20K |
| 2026-08-04 | $37,13 | +4,33 % | $36,50 | $37,54 | $35,97 | 242,70K |
| 2026-08-03 | $35,59 | +4,99 % | $34,27 | $35,64 | $34,00 | 287,30K |
| 2026-07-31 | $33,90 | +1,04 % | $34,16 | $34,45 | $33,20 | 265,20K |
| 2026-07-30 | $33,55 | +1,39 % | $33,77 | $34,47 | $33,48 | 249,90K |
| 2026-07-29 | $33,09 | -3,70 % | $33,84 | $34,35 | $32,13 | 371,80K |
| 2026-07-28 | $34,36 | -4,77 % | $35,54 | $35,54 | $33,92 | 292,00K |
| 2026-07-27 | $36,08 | +5,37 % | $34,91 | $36,25 | $34,91 | 293,30K |
| 2026-07-24 | $34,24 | -0,17 % | $34,68 | $34,68 | $33,76 | 250,90K |
| 2026-07-23 | $34,30 | +2,42 % | $33,40 | $35,23 | $33,40 | 321,90K |
| 2026-07-22 | $33,49 | -4,48 % | $33,80 | $35,04 | $33,00 | 279,10K |
| 2026-07-21 | $35,06 | +7,35 % | $36,66 | $39,69 | $34,47 | 1,12M |
| 2026-07-20 | $32,66 | +0,68 % | $32,17 | $33,24 | $31,82 | 295,20K |
| 2026-07-17 | $32,44 | +0,31 % | $31,56 | $33,35 | $31,33 | 237,20K |
| 2026-07-16 | $32,34 | -3,64 % | $32,89 | $33,00 | $31,33 | 305,40K |
| 2026-07-15 | $33,56 | +0,12 % | $33,74 | $34,11 | $32,86 | 181,00K |
| 2026-07-14 | $33,52 | +0,33 % | $33,82 | $34,78 | $33,41 | 208,60K |
| 2026-07-13 | $33,41 | -0,71 % | $34,59 | $35,88 | $33,36 | 238,90K |
| 2026-07-10 | $33,65 | -7,48 % | $35,82 | $37,21 | $33,12 | 335,30K |
| 2026-07-09 | $36,37 | +0,17 % | $36,68 | $37,01 | $36,04 | 145,40K |
| 2026-07-08 | $36,31 | -1,65 % | $36,09 | $36,95 | $34,39 | 222,30K |
| 2026-07-07 | $36,92 | -2,12 % | $37,41 | $37,82 | $36,06 | 268,30K |
| 2026-07-06 | $37,72 | -0,29 % | $38,00 | $38,83 | $37,52 | 218,60K |
| 2026-07-02 | $37,83 | -1,05 % | $38,75 | $39,86 | $37,01 | 274,40K |
| 2026-07-01 | $38,23 | +0,18 % | $38,10 | $39,55 | $37,41 | 403,30K |
| 2026-06-30 | $38,16 | +1,71 % | $37,47 | $38,52 | $37,32 | 420,00K |
| 2026-06-29 | $37,52 | +10,74 % | $34,00 | $37,61 | $33,77 | 533,90K |
| 2026-06-26 | $33,88 | +6,01 % | $31,87 | $33,94 | $31,87 | 865,40K |
| 2026-06-25 | $31,96 | +0,69 % | $31,93 | $32,79 | $31,46 | 278,10K |
| 2026-06-24 | $31,74 | -2,16 % | $32,59 | $32,86 | $31,58 | 326,90K |
| 2026-06-23 | $32,44 | -2,58 % | $32,62 | $33,51 | $31,93 | 323,50K |
| 2026-06-22 | $33,30 | +2,34 % | $32,35 | $33,51 | $31,82 | 357,40K |
| 2026-06-18 | $32,54 | +2,04 % | $32,42 | $32,66 | $30,83 | 2,11M |
| 2026-06-17 | $31,89 | -0,56 % | $32,07 | $33,13 | $31,89 | 314,60K |
| 2026-06-16 | $32,07 | -5,59 % | $34,03 | $35,28 | $31,86 | 374,80K |
| 2026-06-15 | $33,97 | -4,74 % | $35,83 | $36,39 | $33,81 | 359,50K |
| 2026-06-12 | $35,66 | -0,70 % | $36,14 | $36,67 | $35,51 | 232,00K |
| 2026-06-11 | $35,91 | +6,91 % | $34,27 | $36,16 | $34,27 | 256,20K |
| 2026-06-10 | $33,59 | -2,35 % | $34,43 | $35,24 | $33,47 | 243,10K |
| 2026-06-09 | $34,40 | +7,84 % | $33,38 | $34,75 | $32,89 | 554,20K |
| 2026-06-08 | $31,90 | -1,85 % | $33,17 | $33,17 | $31,87 | 415,20K |
| 2026-06-05 | $32,50 | -1,28 % | $32,69 | $33,03 | $31,46 | 203,30K |
| 2026-06-04 | $32,92 | -0,33 % | $33,00 | $34,87 | $32,52 | 358,00K |
| 2026-06-03 | $33,03 | -0,42 % | $32,96 | $33,26 | $32,00 | 251,00K |
| 2026-06-02 | $33,17 | -0,63 % | $33,24 | $34,49 | $32,67 | 246,50K |
| 2026-06-01 | $33,38 | +4,74 % | $31,60 | $33,47 | $31,55 | 378,80K |
| 2026-05-29 | $31,87 | -12,47 % | $35,86 | $36,68 | $30,10 | 952,20K |
| 2026-05-28 | $36,41 | +2,36 % | $35,81 | $38,20 | $35,48 | 338,30K |
| 2026-05-27 | $35,57 | -2,31 % | $36,73 | $37,05 | $35,56 | 180,50K |
| 2026-05-26 | $36,41 | +5,23 % | $35,84 | $36,87 | $35,70 | 231,40K |