Planet Labs PBC Class A PL
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$16,39+0,01 (+0,06 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16,39 | +0,06 % | $16,47 | $17,11 | $16,39 | 10,25M |
| 2026-09-29 | $16,38 | -2,33 % | $17,05 | $17,22 | $16,10 | 10,40M |
| 2026-09-28 | $16,77 | -3,79 % | $17,17 | $17,50 | $16,74 | 8,42M |
| 2026-09-25 | $17,43 | -1,08 % | $17,91 | $18,18 | $17,37 | 14,02M |
| 2026-09-24 | $17,62 | +7,57 % | $16,32 | $17,71 | $16,13 | 15,71M |
| 2026-09-23 | $16,38 | -3,13 % | $16,85 | $17,02 | $16,31 | 7,52M |
| 2026-09-22 | $16,91 | -0,94 % | $17,15 | $17,25 | $16,61 | 10,10M |
| 2026-09-21 | $17,07 | +3,96 % | $16,68 | $17,23 | $16,65 | 8,83M |
| 2026-09-18 | $16,42 | -3,35 % | $17,10 | $17,17 | $16,12 | 10,43M |
| 2026-09-17 | $16,99 | +6,05 % | $16,42 | $17,27 | $16,02 | 11,18M |
| 2026-09-16 | $16,02 | 0,00 % | $16,09 | $16,12 | $15,60 | 8,63M |
| 2026-09-15 | $16,02 | -1,11 % | $16,08 | $16,32 | $15,64 | 8,41M |
| 2026-09-14 | $16,20 | -1,52 % | $16,10 | $16,42 | $15,98 | 7,80M |
| 2026-09-11 | $16,45 | -1,44 % | $16,67 | $17,05 | $16,44 | 11,86M |
| 2026-09-10 | $16,69 | -3,08 % | $16,96 | $17,69 | $16,68 | 11,17M |
| 2026-09-09 | $17,22 | -3,31 % | $18,00 | $18,48 | $17,11 | 13,31M |
| 2026-09-08 | $17,81 | -1,71 % | $17,85 | $18,23 | $17,05 | 25,87M |
| 2026-09-04 | $18,12 | -1,25 % | $19,64 | $19,96 | $17,73 | 32,19M |
| 2026-09-03 | $18,35 | -8,20 % | $19,86 | $20,10 | $17,83 | 31,95M |
| 2026-09-02 | $19,99 | +3,79 % | $19,84 | $20,38 | $19,48 | 6,61M |
| 2026-09-01 | $19,26 | -2,97 % | $19,57 | $19,97 | $19,08 | 7,80M |
| 2026-08-31 | $19,85 | -0,65 % | $20,00 | $20,34 | $19,67 | 6,80M |
| 2026-08-28 | $19,98 | -5,58 % | $21,08 | $21,20 | $19,87 | 8,25M |
| 2026-08-27 | $21,16 | 0,00 % | $21,56 | $21,68 | $21,10 | 4,23M |
| 2026-08-26 | $21,16 | -1,81 % | $21,41 | $21,82 | $21,01 | 3,98M |
| 2026-08-25 | $21,55 | -0,09 % | $22,12 | $22,29 | $21,35 | 4,36M |
| 2026-08-24 | $21,57 | -3,23 % | $21,83 | $22,06 | $21,30 | 4,17M |
| 2026-08-21 | $22,29 | +0,54 % | $22,45 | $22,96 | $21,85 | 3,85M |
| 2026-08-20 | $22,17 | -1,99 % | $22,38 | $22,42 | $21,57 | 4,35M |
| 2026-08-19 | $22,62 | -3,17 % | $23,49 | $23,50 | $22,10 | 4,79M |
| 2026-08-18 | $23,36 | -4,18 % | $23,34 | $23,92 | $22,84 | 5,06M |
| 2026-08-17 | $24,38 | -1,26 % | $24,57 | $25,16 | $24,36 | 4,69M |
| 2026-08-14 | $24,69 | -0,24 % | $24,86 | $25,53 | $24,22 | 4,39M |
| 2026-08-13 | $24,75 | +1,02 % | $23,76 | $24,96 | $23,70 | 4,42M |
| 2026-08-12 | $24,50 | +3,38 % | $24,29 | $24,80 | $23,72 | 4,96M |
| 2026-08-11 | $23,70 | +2,60 % | $23,18 | $23,96 | $22,57 | 4,26M |
| 2026-08-10 | $23,10 | -3,47 % | $24,03 | $24,58 | $23,07 | 5,50M |
| 2026-08-07 | $23,93 | +5,33 % | $23,34 | $24,23 | $22,96 | 5,38M |
| 2026-08-06 | $22,72 | +1,66 % | $22,00 | $23,75 | $22,00 | 5,02M |
| 2026-08-05 | $22,35 | -2,10 % | $22,51 | $22,92 | $21,99 | 6,06M |
| 2026-08-04 | $22,83 | +6,04 % | $22,29 | $23,30 | $22,15 | 5,97M |
| 2026-08-03 | $21,53 | +5,13 % | $19,93 | $21,62 | $19,71 | 6,09M |
| 2026-07-31 | $20,48 | +1,29 % | $21,02 | $21,27 | $19,79 | 5,78M |
| 2026-07-30 | $20,22 | +3,85 % | $20,26 | $20,64 | $19,83 | 7,06M |
| 2026-07-29 | $19,47 | -4,65 % | $20,40 | $20,87 | $19,42 | 6,82M |
| 2026-07-28 | $20,42 | -2,76 % | $20,36 | $20,56 | $19,16 | 8,65M |
| 2026-07-27 | $21,00 | +2,59 % | $20,51 | $21,47 | $20,21 | 6,80M |
| 2026-07-24 | $20,47 | -8,45 % | $22,25 | $22,28 | $20,29 | 13,30M |
| 2026-07-23 | $22,36 | -1,06 % | $22,29 | $22,81 | $21,40 | 5,78M |
| 2026-07-22 | $22,60 | -2,16 % | $22,90 | $23,10 | $22,28 | 5,51M |
| 2026-07-21 | $23,10 | +4,29 % | $22,65 | $23,42 | $22,18 | 5,52M |
| 2026-07-20 | $22,15 | -1,42 % | $21,72 | $23,04 | $21,09 | 8,12M |
| 2026-07-17 | $22,47 | +1,72 % | $21,86 | $23,29 | $21,03 | 8,85M |
| 2026-07-16 | $22,09 | -11,29 % | $24,13 | $24,16 | $21,65 | 18,89M |
| 2026-07-15 | $24,90 | -2,58 % | $25,53 | $26,58 | $24,30 | 7,47M |
| 2026-07-14 | $25,56 | -1,54 % | $26,18 | $26,80 | $25,41 | 5,31M |
| 2026-07-13 | $25,96 | -0,35 % | $25,96 | $27,03 | $25,68 | 5,78M |
| 2026-07-10 | $26,05 | -4,23 % | $27,34 | $27,36 | $25,32 | 7,27M |
| 2026-07-09 | $27,20 | -1,98 % | $28,19 | $28,40 | $27,14 | 6,97M |
| 2026-07-08 | $27,75 | -3,18 % | $28,00 | $29,01 | $26,84 | 9,14M |
| 2026-07-07 | $28,66 | -7,13 % | $29,83 | $30,17 | $28,54 | 6,21M |
| 2026-07-06 | $30,86 | -1,66 % | $31,08 | $32,61 | $30,61 | 10,34M |
| 2026-07-02 | $31,38 | -0,73 % | $31,59 | $33,45 | $30,79 | 10,06M |
| 2026-07-01 | $31,61 | -4,59 % | $32,70 | $34,25 | $31,53 | 11,65M |
| 2026-06-30 | $33,13 | +5,91 % | $30,49 | $33,85 | $30,14 | 15,74M |
| 2026-06-29 | $31,28 | +15,55 % | $28,60 | $31,28 | $28,60 | 14,39M |
| 2026-06-26 | $27,07 | +2,11 % | $26,23 | $28,69 | $26,13 | 45,16M |
| 2026-06-25 | $26,51 | +0,80 % | $26,51 | $26,84 | $25,30 | 11,51M |
| 2026-06-24 | $26,30 | -7,82 % | $28,07 | $28,88 | $25,54 | 12,55M |
| 2026-06-23 | $28,53 | -0,83 % | $27,33 | $29,24 | $27,33 | 12,83M |
| 2026-06-22 | $28,77 | +1,91 % | $27,96 | $29,14 | $26,71 | 15,23M |
| 2026-06-18 | $28,23 | +0,04 % | $28,65 | $29,00 | $26,33 | 17,23M |
| 2026-06-17 | $28,22 | +0,04 % | $28,39 | $29,35 | $28,08 | 10,73M |
| 2026-06-16 | $28,21 | -7,75 % | $30,02 | $31,25 | $27,04 | 23,38M |
| 2026-06-15 | $30,58 | -1,83 % | $32,08 | $32,14 | $30,11 | 14,96M |
| 2026-06-12 | $31,15 | -8,84 % | $33,89 | $34,15 | $29,77 | 19,74M |
| 2026-06-11 | $34,17 | +11,23 % | $31,50 | $34,32 | $30,42 | 16,51M |
| 2026-06-10 | $30,72 | -1,44 % | $30,89 | $31,80 | $30,20 | 11,21M |
| 2026-06-09 | $31,17 | -4,80 % | $33,42 | $34,37 | $29,32 | 22,25M |
| 2026-06-08 | $32,74 | +1,61 % | $34,01 | $34,04 | $31,33 | 20,15M |
| 2026-06-05 | $32,22 | -25,98 % | $38,30 | $39,18 | $31,66 | 40,84M |
| 2026-06-04 | $43,53 | +0,93 % | $43,23 | $45,17 | $41,30 | 18,99M |
| 2026-06-03 | $43,13 | -10,31 % | $47,62 | $47,62 | $42,67 | 15,82M |
| 2026-06-02 | $48,09 | +3,51 % | $47,17 | $50,77 | $46,46 | 11,39M |
| 2026-06-01 | $46,46 | -9,15 % | $49,09 | $50,75 | $45,53 | 13,59M |
| 2026-05-29 | $51,14 | -0,51 % | $49,13 | $51,27 | $44,78 | 18,77M |
| 2026-05-28 | $51,40 | +1,82 % | $50,15 | $51,76 | $47,00 | 10,31M |
| 2026-05-27 | $50,48 | +4,47 % | $50,10 | $50,98 | $47,11 | 15,44M |
| 2026-05-26 | $48,32 | +8,95 % | $47,69 | $51,13 | $45,86 | 16,96M |
| 2026-05-22 | $44,35 | +4,40 % | $43,35 | $45,27 | $43,10 | 9,81M |