Polibeli Group Ltd Class A PLBL
NASDAQ · Vereinigte Staaten · Einzelhandel
$5,67+0,10 (+1,80 %)
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 | $5,63 | +1,08 % | $5,60 | $5,63 | $5,60 | 7,90K |
| 2026-09-30 | $5,57 | -4,46 % | $5,82 | $6,05 | $5,56 | 236,40K |
| 2026-09-29 | $5,83 | +3,92 % | $5,61 | $5,99 | $5,47 | 176,30K |
| 2026-09-28 | $5,61 | +6,65 % | $5,26 | $5,72 | $5,20 | 185,90K |
| 2026-09-25 | $5,26 | -7,88 % | $5,78 | $5,78 | $5,20 | 170,00K |
| 2026-09-24 | $5,71 | -4,67 % | $5,99 | $5,99 | $5,48 | 194,30K |
| 2026-09-23 | $5,99 | +3,28 % | $5,85 | $6,12 | $5,71 | 189,00K |
| 2026-09-22 | $5,80 | -8,95 % | $6,34 | $6,34 | $5,70 | 196,70K |
| 2026-09-21 | $6,37 | +15,40 % | $5,53 | $6,37 | $5,48 | 415,40K |
| 2026-09-18 | $5,52 | +0,18 % | $5,47 | $5,61 | $5,40 | 67,80K |
| 2026-09-17 | $5,51 | +1,47 % | $5,42 | $5,57 | $5,40 | 66,80K |
| 2026-09-16 | $5,43 | -2,86 % | $5,42 | $5,59 | $5,32 | 127,80K |
| 2026-09-15 | $5,59 | +1,08 % | $5,54 | $5,67 | $5,42 | 64,00K |
| 2026-09-14 | $5,53 | -2,47 % | $5,55 | $5,74 | $5,44 | 84,50K |
| 2026-09-11 | $5,67 | +0,18 % | $5,67 | $5,85 | $5,61 | 110,40K |
| 2026-09-10 | $5,66 | +1,43 % | $5,55 | $5,75 | $5,45 | 70,80K |
| 2026-09-09 | $5,58 | +2,01 % | $5,51 | $5,85 | $5,47 | 150,70K |
| 2026-09-08 | $5,47 | +1,30 % | $5,36 | $5,51 | $5,32 | 108,00K |
| 2026-09-04 | $5,40 | +0,56 % | $5,31 | $5,51 | $5,21 | 121,50K |
| 2026-09-03 | $5,37 | -3,94 % | $5,62 | $5,76 | $5,35 | 153,80K |
| 2026-09-02 | $5,59 | -0,27 % | $5,30 | $5,82 | $5,30 | 139,40K |
| 2026-09-01 | $5,61 | -0,97 % | $5,63 | $5,67 | $5,40 | 925,20K |
| 2026-08-31 | $5,66 | +0,71 % | $5,56 | $5,80 | $5,36 | 808,30K |
| 2026-08-28 | $5,62 | -5,23 % | $5,94 | $6,03 | $5,45 | 394,50K |
| 2026-08-27 | $5,93 | -0,42 % | $5,96 | $6,29 | $5,85 | 435,10K |
| 2026-08-26 | $5,95 | -2,22 % | $6,09 | $6,24 | $5,93 | 308,90K |
| 2026-08-25 | $6,09 | +7,41 % | $5,73 | $6,28 | $5,73 | 204,10K |
| 2026-08-24 | $5,67 | -5,18 % | $6,03 | $6,11 | $5,67 | 57,70K |
| 2026-08-21 | $5,98 | -4,01 % | $6,30 | $6,38 | $5,60 | 200,80K |
| 2026-08-20 | $6,23 | -1,74 % | $6,40 | $6,56 | $5,92 | 251,90K |
| 2026-08-19 | $6,34 | +6,55 % | $6,03 | $6,46 | $5,86 | 126,80K |
| 2026-08-18 | $5,95 | -7,75 % | $6,29 | $6,34 | $5,26 | 451,10K |
| 2026-08-17 | $6,45 | -9,92 % | $7,10 | $7,10 | $6,35 | 70,30K |
| 2026-08-14 | $7,16 | +3,62 % | $6,91 | $7,23 | $6,50 | 70,40K |
| 2026-08-13 | $6,91 | +11,27 % | $6,49 | $6,94 | $6,32 | 137,50K |
| 2026-08-12 | $6,21 | +6,15 % | $5,89 | $6,30 | $5,60 | 85,60K |
| 2026-08-11 | $5,85 | -0,85 % | $5,89 | $5,98 | $5,56 | 109,70K |
| 2026-08-10 | $5,90 | +3,51 % | $5,74 | $6,15 | $5,74 | 1,69M |
| 2026-08-07 | $5,70 | -3,72 % | $5,94 | $6,09 | $5,66 | 63,30K |
| 2026-08-06 | $5,92 | -3,90 % | $6,16 | $6,62 | $5,65 | 171,90K |
| 2026-08-05 | $6,16 | +2,33 % | $6,03 | $6,41 | $5,70 | 62,20K |
| 2026-08-04 | $6,02 | -5,79 % | $6,32 | $6,60 | $5,80 | 62,00K |
| 2026-08-03 | $6,39 | +17,68 % | $5,43 | $6,95 | $5,29 | 109,40K |
| 2026-07-31 | $5,43 | +6,26 % | $5,23 | $5,79 | $5,10 | 94,00K |
| 2026-07-30 | $5,11 | -8,42 % | $5,60 | $6,00 | $5,10 | 144,80K |
| 2026-07-29 | $5,58 | -17,33 % | $6,57 | $6,87 | $5,56 | 390,80K |
| 2026-07-28 | $6,75 | -6,12 % | $7,03 | $7,10 | $6,74 | 13,30K |
| 2026-07-27 | $7,19 | -4,71 % | $7,62 | $7,62 | $7,18 | 89,10K |
| 2026-07-24 | $7,55 | -2,90 % | $7,70 | $7,70 | $7,28 | 166,40K |
| 2026-07-23 | $7,77 | +0,78 % | $7,62 | $7,78 | $7,27 | 168,30K |
| 2026-07-22 | $7,71 | +0,26 % | $7,69 | $7,79 | $7,50 | 77,70K |
| 2026-07-21 | $7,69 | +1,38 % | $7,70 | $7,95 | $7,48 | 133,50K |
| 2026-07-20 | $7,59 | -3,38 % | $7,85 | $7,85 | $7,05 | 145,10K |
| 2026-07-17 | $7,85 | +1,16 % | $7,60 | $7,92 | $7,20 | 130,90K |
| 2026-07-16 | $7,76 | -0,77 % | $7,75 | $7,95 | $7,40 | 136,70K |
| 2026-07-15 | $7,82 | +0,13 % | $7,80 | $7,83 | $7,45 | 231,90K |
| 2026-07-14 | $7,81 | +7,72 % | $7,23 | $7,93 | $6,75 | 469,70K |
| 2026-07-13 | $7,25 | -10,71 % | $7,96 | $8,82 | $7,22 | 399,30K |
| 2026-07-10 | $8,12 | +26,48 % | $6,26 | $9,11 | $6,23 | 1,50M |
| 2026-07-09 | $6,42 | -14,06 % | $8,00 | $9,00 | $5,75 | 862,10K |
| 2026-07-08 | $7,47 | -25,37 % | $9,91 | $10,00 | $7,05 | 395,80K |
| 2026-07-07 | $10,01 | -6,80 % | $10,30 | $10,74 | $9,68 | 1,05M |
| 2026-07-06 | $10,74 | +4,68 % | $10,20 | $11,09 | $10,05 | 566,60K |
| 2026-07-02 | $10,26 | +18,20 % | $9,00 | $10,90 | $8,73 | 848,20K |
| 2026-07-01 | $8,68 | +3,33 % | $8,35 | $8,76 | $8,01 | 318,30K |
| 2026-06-30 | $8,40 | +4,22 % | $8,26 | $8,45 | $8,00 | 411,90K |
| 2026-06-29 | $8,06 | +2,94 % | $7,90 | $8,34 | $7,90 | 251,70K |
| 2026-06-26 | $7,83 | -4,04 % | $8,06 | $8,17 | $7,79 | 147,90K |
| 2026-06-25 | $8,16 | +4,75 % | $8,09 | $8,27 | $7,60 | 154,80K |
| 2026-06-24 | $7,79 | -5,80 % | $8,27 | $8,27 | $7,74 | 196,60K |
| 2026-06-23 | $8,27 | -1,19 % | $8,24 | $8,41 | $7,92 | 225,90K |
| 2026-06-22 | $8,37 | +9,55 % | $7,64 | $8,70 | $7,55 | 326,30K |
| 2026-06-18 | $7,64 | -5,09 % | $8,24 | $8,68 | $7,05 | 264,30K |
| 2026-06-17 | $8,05 | +6,48 % | $7,67 | $9,32 | $7,67 | 286,80K |
| 2026-06-16 | $7,56 | -13,30 % | $8,85 | $8,88 | $7,20 | 180,50K |
| 2026-06-15 | $8,72 | +12,52 % | $7,88 | $9,01 | $7,50 | 359,70K |
| 2026-06-12 | $7,75 | +17,51 % | $6,59 | $8,80 | $6,59 | 243,00K |
| 2026-06-11 | $6,59 | +8,47 % | $6,08 | $6,80 | $5,70 | 169,00K |
| 2026-06-10 | $6,08 | +16,36 % | $6,00 | $7,50 | $5,55 | 209,70K |
| 2026-06-09 | $5,22 | -5,34 % | $5,79 | $5,79 | $5,22 | 27,30K |
| 2026-06-08 | $5,52 | -4,66 % | $5,60 | $6,28 | $5,21 | 24,60K |
| 2026-06-05 | $5,79 | -2,69 % | $5,70 | $5,79 | $5,70 | 8,70K |
| 2026-06-04 | $5,95 | -0,39 % | $5,84 | $6,26 | $5,83 | 12,10K |
| 2026-06-03 | $5,97 | +0,05 % | $6,18 | $6,53 | $5,83 | 29,60K |
| 2026-06-02 | $5,97 | -3,24 % | $6,30 | $7,00 | $5,97 | 37,10K |
| 2026-06-01 | $6,17 | -14,31 % | $7,15 | $7,32 | $6,17 | 27,50K |
| 2026-05-29 | $7,20 | +3,15 % | $7,49 | $7,49 | $6,99 | 14,90K |
| 2026-05-28 | $6,98 | -5,55 % | $7,28 | $7,28 | $6,70 | 24,80K |
| 2026-05-27 | $7,39 | +0,54 % | $7,41 | $7,56 | $7,02 | 24,20K |
| 2026-05-26 | $7,35 | +0,68 % | $7,10 | $7,49 | $6,90 | 21,70K |