Children's Place, Inc. PLCE
NASDAQ · Vereinigte Staaten · Einzelhandel
$2,07-0,07 (-3,27 %)
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 | $2,07 | -3,27 % | $2,11 | $2,14 | $2,05 | 87,20K |
| 2026-09-30 | $2,14 | +1,42 % | $2,09 | $2,16 | $2,09 | 44,80K |
| 2026-09-29 | $2,11 | 0,00 % | $2,19 | $2,19 | $2,04 | 139,70K |
| 2026-09-28 | $2,11 | -2,31 % | $2,17 | $2,20 | $2,11 | 49,90K |
| 2026-09-25 | $2,16 | -2,70 % | $2,26 | $2,26 | $2,14 | 77,30K |
| 2026-09-24 | $2,22 | +0,45 % | $2,20 | $2,25 | $2,15 | 94,10K |
| 2026-09-23 | $2,21 | +3,76 % | $2,13 | $2,23 | $2,08 | 96,60K |
| 2026-09-22 | $2,13 | -2,29 % | $2,18 | $2,27 | $2,13 | 258,00K |
| 2026-09-21 | $2,18 | +6,86 % | $2,04 | $2,19 | $2,01 | 287,70K |
| 2026-09-18 | $2,04 | +1,49 % | $2,00 | $2,05 | $1,96 | 267,90K |
| 2026-09-17 | $2,01 | -0,50 % | $2,08 | $2,14 | $2,01 | 233,70K |
| 2026-09-16 | $2,02 | +6,32 % | $1,95 | $2,05 | $1,89 | 664,50K |
| 2026-09-15 | $1,90 | -23,08 % | $2,47 | $2,47 | $1,82 | 1,39M |
| 2026-09-14 | $2,47 | +1,65 % | $2,41 | $2,49 | $2,41 | 85,00K |
| 2026-09-11 | $2,43 | 0,00 % | $2,45 | $2,59 | $2,42 | 225,90K |
| 2026-09-10 | $2,43 | -4,33 % | $2,53 | $2,55 | $2,40 | 182,20K |
| 2026-09-09 | $2,54 | -8,96 % | $2,80 | $2,88 | $2,51 | 198,60K |
| 2026-09-08 | $2,79 | -0,71 % | $2,78 | $2,86 | $2,71 | 214,10K |
| 2026-09-04 | $2,81 | -0,35 % | $2,85 | $2,86 | $2,73 | 235,40K |
| 2026-09-03 | $2,82 | +7,22 % | $2,69 | $2,89 | $2,63 | 248,70K |
| 2026-09-02 | $2,63 | +4,78 % | $2,54 | $2,79 | $2,54 | 373,00K |
| 2026-09-01 | $2,51 | +0,80 % | $2,46 | $2,65 | $2,42 | 348,30K |
| 2026-08-31 | $2,49 | +0,81 % | $2,47 | $2,51 | $2,40 | 65,80K |
| 2026-08-28 | $2,47 | +0,82 % | $2,49 | $2,50 | $2,45 | 62,90K |
| 2026-08-27 | $2,45 | -8,24 % | $2,71 | $2,71 | $2,45 | 179,60K |
| 2026-08-26 | $2,67 | -0,74 % | $2,69 | $2,84 | $2,67 | 134,70K |
| 2026-08-25 | $2,69 | +3,07 % | $2,60 | $2,72 | $2,52 | 188,20K |
| 2026-08-24 | $2,61 | +4,82 % | $2,47 | $2,74 | $2,47 | 369,60K |
| 2026-08-21 | $2,49 | +2,47 % | $2,43 | $2,55 | $2,43 | 135,00K |
| 2026-08-20 | $2,43 | -2,02 % | $2,47 | $2,47 | $2,32 | 150,70K |
| 2026-08-19 | $2,48 | +10,71 % | $2,26 | $2,48 | $2,26 | 304,20K |
| 2026-08-18 | $2,24 | +0,45 % | $2,19 | $2,28 | $2,19 | 170,10K |
| 2026-08-17 | $2,23 | -8,61 % | $2,39 | $2,46 | $2,04 | 691,40K |
| 2026-08-14 | $2,44 | +1,67 % | $2,41 | $2,49 | $2,38 | 222,70K |
| 2026-08-13 | $2,40 | -3,23 % | $2,52 | $2,57 | $2,37 | 245,20K |
| 2026-08-12 | $2,48 | -1,98 % | $2,51 | $2,60 | $2,46 | 88,60K |
| 2026-08-11 | $2,53 | -3,44 % | $2,62 | $2,70 | $2,48 | 213,20K |
| 2026-08-10 | $2,62 | -2,60 % | $2,69 | $2,72 | $2,57 | 95,00K |
| 2026-08-07 | $2,69 | +1,51 % | $2,70 | $2,92 | $2,66 | 212,80K |
| 2026-08-06 | $2,65 | +1,53 % | $2,57 | $2,68 | $2,56 | 149,50K |
| 2026-08-05 | $2,61 | -1,88 % | $2,69 | $2,69 | $2,60 | 55,00K |
| 2026-08-04 | $2,66 | +5,14 % | $2,57 | $2,68 | $2,54 | 210,70K |
| 2026-08-03 | $2,53 | +3,69 % | $2,45 | $2,60 | $2,45 | 91,30K |
| 2026-07-31 | $2,44 | 0,00 % | $2,47 | $2,52 | $2,38 | 113,80K |
| 2026-07-30 | $2,44 | +0,83 % | $2,46 | $2,50 | $2,43 | 64,70K |
| 2026-07-29 | $2,42 | -3,59 % | $2,46 | $2,56 | $2,41 | 77,70K |
| 2026-07-28 | $2,51 | +5,46 % | $2,38 | $2,51 | $2,29 | 161,80K |
| 2026-07-27 | $2,38 | -1,24 % | $2,45 | $2,47 | $2,33 | 134,20K |
| 2026-07-24 | $2,41 | -8,71 % | $2,66 | $2,66 | $2,37 | 331,10K |
| 2026-07-23 | $2,64 | -2,94 % | $2,65 | $2,78 | $2,62 | 188,80K |
| 2026-07-22 | $2,72 | +1,87 % | $2,67 | $2,78 | $2,63 | 210,40K |
| 2026-07-21 | $2,67 | +1,14 % | $2,65 | $2,70 | $2,53 | 245,20K |
| 2026-07-20 | $2,64 | -10,81 % | $2,95 | $3,00 | $2,61 | 1,19M |
| 2026-07-17 | $2,96 | -0,34 % | $2,97 | $3,01 | $2,95 | 177,20K |
| 2026-07-16 | $2,97 | -0,67 % | $3,01 | $3,06 | $2,97 | 124,70K |
| 2026-07-15 | $2,99 | -0,66 % | $3,04 | $3,06 | $2,97 | 111,70K |
| 2026-07-14 | $3,01 | +0,67 % | $2,99 | $3,06 | $2,96 | 189,10K |
| 2026-07-13 | $2,99 | 0,00 % | $2,99 | $3,08 | $2,94 | 229,40K |
| 2026-07-10 | $2,99 | -1,32 % | $3,04 | $3,11 | $2,96 | 147,30K |
| 2026-07-09 | $3,03 | -1,62 % | $3,11 | $3,15 | $3,01 | 214,20K |
| 2026-07-08 | $3,08 | -5,52 % | $3,14 | $3,17 | $2,96 | 296,50K |
| 2026-07-07 | $3,26 | +1,87 % | $3,17 | $3,34 | $3,14 | 349,30K |
| 2026-07-06 | $3,20 | +10,34 % | $2,91 | $3,25 | $2,89 | 344,70K |
| 2026-07-02 | $2,90 | -4,29 % | $3,06 | $3,07 | $2,86 | 368,00K |
| 2026-07-01 | $3,03 | -0,66 % | $3,06 | $3,13 | $2,99 | 231,10K |
| 2026-06-30 | $3,05 | +1,33 % | $3,01 | $3,09 | $2,96 | 260,00K |
| 2026-06-29 | $3,01 | +6,36 % | $2,85 | $3,08 | $2,79 | 692,60K |
| 2026-06-26 | $2,83 | -4,07 % | $2,95 | $3,02 | $2,76 | 499,40K |
| 2026-06-25 | $2,95 | -1,01 % | $3,01 | $3,01 | $2,91 | 233,20K |
| 2026-06-24 | $2,98 | -2,30 % | $3,07 | $3,09 | $2,97 | 229,90K |
| 2026-06-23 | $3,05 | 0,00 % | $3,05 | $3,20 | $3,02 | 341,20K |
| 2026-06-22 | $3,05 | -11,34 % | $3,45 | $3,45 | $3,05 | 380,70K |
| 2026-06-18 | $3,44 | -1,15 % | $3,53 | $3,60 | $3,44 | 210,50K |
| 2026-06-17 | $3,48 | +1,16 % | $3,47 | $3,69 | $3,44 | 482,60K |
| 2026-06-16 | $3,44 | -5,49 % | $3,64 | $3,68 | $3,39 | 316,40K |
| 2026-06-15 | $3,64 | +4,60 % | $3,44 | $3,68 | $3,28 | 590,30K |
| 2026-06-12 | $3,48 | -3,06 % | $3,63 | $3,83 | $3,43 | 703,90K |
| 2026-06-11 | $3,59 | +3,16 % | $3,48 | $3,61 | $3,45 | 288,70K |
| 2026-06-10 | $3,48 | -3,60 % | $3,57 | $3,67 | $3,42 | 327,90K |
| 2026-06-09 | $3,61 | -2,43 % | $3,72 | $3,91 | $3,48 | 306,10K |
| 2026-06-08 | $3,70 | +5,11 % | $3,47 | $3,75 | $3,44 | 265,90K |
| 2026-06-05 | $3,52 | -1,68 % | $3,52 | $3,63 | $3,46 | 226,10K |
| 2026-06-04 | $3,58 | -1,10 % | $3,53 | $3,68 | $3,51 | 281,90K |
| 2026-06-03 | $3,62 | -1,90 % | $3,65 | $3,68 | $3,50 | 593,40K |
| 2026-06-02 | $3,69 | -16,70 % | $4,35 | $4,35 | $3,61 | 1,57M |
| 2026-06-01 | $4,43 | +5,98 % | $4,28 | $4,47 | $3,94 | 1,27M |
| 2026-05-29 | $4,18 | -3,91 % | $5,26 | $5,38 | $3,85 | 9,05M |
| 2026-05-28 | $4,35 | +22,19 % | $3,49 | $4,41 | $3,48 | 1,02M |
| 2026-05-27 | $3,56 | +3,49 % | $3,44 | $3,61 | $3,44 | 90,70K |
| 2026-05-26 | $3,44 | +1,18 % | $3,38 | $3,49 | $3,37 | 111,60K |