Pelagos Insurance Capital Limited PLGO
NYSE · Vereinigte Staaten · Finanzen
$23,85+0,19 (+0,80 %)
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 | $23,81 | +0,63 % | $23,77 | $23,97 | $23,61 | 58,11K |
| 2026-09-30 | $23,66 | -0,88 % | $23,89 | $23,99 | $23,59 | 670,80K |
| 2026-09-29 | $23,87 | -0,21 % | $23,79 | $24,00 | $23,65 | 390,80K |
| 2026-09-28 | $23,92 | -0,17 % | $24,04 | $24,19 | $23,84 | 439,60K |
| 2026-09-25 | $23,96 | -0,17 % | $24,07 | $24,15 | $23,91 | 412,30K |
| 2026-09-24 | $24,00 | +0,38 % | $23,93 | $24,31 | $23,93 | 547,60K |
| 2026-09-23 | $23,91 | +1,49 % | $23,50 | $24,05 | $23,44 | 705,10K |
| 2026-09-22 | $23,56 | -0,46 % | $23,76 | $24,01 | $23,46 | 343,80K |
| 2026-09-21 | $23,67 | +0,55 % | $23,71 | $23,76 | $23,52 | 441,30K |
| 2026-09-18 | $23,54 | -2,16 % | $24,00 | $24,00 | $23,54 | 1,31M |
| 2026-09-17 | $24,06 | -0,54 % | $24,39 | $24,42 | $24,06 | 406,40K |
| 2026-09-16 | $24,19 | -1,83 % | $24,81 | $24,87 | $24,13 | 597,90K |
| 2026-09-15 | $24,64 | -1,12 % | $24,91 | $24,94 | $24,58 | 465,60K |
| 2026-09-14 | $24,92 | -1,11 % | $25,21 | $25,60 | $24,86 | 472,20K |
| 2026-09-11 | $25,20 | +0,12 % | $25,08 | $25,50 | $25,06 | 356,90K |
| 2026-09-10 | $25,17 | +1,12 % | $25,13 | $25,25 | $24,83 | 335,60K |
| 2026-09-09 | $24,89 | +0,24 % | $24,83 | $25,14 | $24,65 | 301,10K |
| 2026-09-08 | $24,83 | -1,94 % | $25,03 | $25,13 | $24,65 | 341,50K |
| 2026-09-04 | $25,32 | -0,94 % | $25,27 | $25,50 | $25,07 | 338,70K |
| 2026-09-03 | $25,56 | +2,44 % | $25,29 | $25,88 | $25,09 | 340,60K |
| 2026-09-02 | $24,95 | +0,85 % | $24,92 | $25,14 | $24,74 | 406,90K |
| 2026-09-01 | $24,74 | +1,35 % | $24,51 | $24,84 | $24,42 | 342,50K |
| 2026-08-31 | $24,41 | -0,45 % | $24,52 | $24,56 | $24,34 | 344,10K |
| 2026-08-28 | $24,52 | +0,37 % | $24,49 | $24,76 | $24,49 | 280,50K |
| 2026-08-27 | $24,43 | -0,24 % | $24,20 | $24,55 | $24,16 | 296,10K |
| 2026-08-26 | $24,49 | +1,37 % | $24,24 | $24,50 | $24,10 | 355,60K |
| 2026-08-25 | $24,16 | +0,58 % | $24,13 | $24,39 | $23,95 | 274,80K |
| 2026-08-24 | $24,02 | -0,08 % | $24,26 | $24,60 | $23,94 | 379,00K |
| 2026-08-21 | $24,04 | +0,63 % | $23,99 | $24,16 | $23,91 | 415,70K |
| 2026-08-20 | $23,89 | +2,36 % | $23,19 | $23,96 | $23,08 | 541,60K |
| 2026-08-19 | $23,34 | -1,06 % | $23,75 | $23,77 | $23,31 | 655,90K |
| 2026-08-18 | $23,59 | +0,25 % | $23,99 | $24,20 | $23,49 | 721,70K |
| 2026-08-17 | $23,53 | -1,30 % | $23,85 | $24,13 | $23,48 | 559,70K |
| 2026-08-14 | $23,84 | +4,79 % | $22,60 | $23,85 | $22,24 | 1,06M |
| 2026-08-13 | $22,75 | -6,46 % | $21,08 | $24,01 | $20,85 | 2,47M |
| 2026-08-12 | $24,32 | -0,69 % | $24,44 | $24,76 | $24,29 | 320,90K |
| 2026-08-11 | $24,49 | -0,53 % | $24,73 | $24,78 | $24,41 | 301,00K |
| 2026-08-10 | $24,62 | -1,64 % | $24,83 | $25,05 | $24,53 | 254,20K |
| 2026-08-07 | $25,03 | -2,00 % | $25,29 | $25,31 | $25,01 | 227,60K |
| 2026-08-06 | $25,54 | -0,04 % | $25,78 | $26,12 | $25,40 | 258,40K |
| 2026-08-05 | $25,55 | +1,91 % | $25,30 | $25,60 | $25,19 | 370,90K |
| 2026-08-04 | $25,07 | -0,95 % | $25,37 | $25,69 | $24,93 | 415,70K |
| 2026-08-03 | $25,31 | +0,08 % | $25,35 | $25,65 | $25,10 | 329,20K |
| 2026-07-31 | $25,29 | +0,92 % | $24,98 | $25,49 | $24,21 | 247,80K |
| 2026-07-30 | $25,06 | -1,65 % | $25,69 | $25,69 | $24,93 | 389,80K |
| 2026-07-29 | $25,48 | -1,92 % | $25,71 | $25,84 | $25,27 | 381,60K |
| 2026-07-28 | $25,98 | +0,19 % | $26,08 | $26,34 | $25,89 | 276,20K |
| 2026-07-27 | $25,93 | +1,37 % | $25,62 | $26,06 | $25,41 | 250,20K |
| 2026-07-24 | $25,58 | +1,87 % | $25,24 | $25,67 | $25,13 | 359,30K |
| 2026-07-23 | $25,11 | -0,24 % | $24,98 | $25,24 | $24,19 | 385,10K |
| 2026-07-22 | $25,17 | -1,53 % | $25,43 | $25,43 | $24,93 | 283,70K |
| 2026-07-21 | $25,56 | -0,08 % | $25,57 | $25,72 | $25,07 | 246,20K |
| 2026-07-20 | $25,58 | +0,71 % | $25,39 | $26,17 | $25,39 | 252,00K |
| 2026-07-17 | $25,40 | -0,16 % | $25,43 | $26,02 | $25,22 | 326,00K |
| 2026-07-16 | $25,44 | +2,66 % | $24,63 | $25,45 | $24,61 | 286,20K |
| 2026-07-15 | $24,78 | -1,78 % | $25,01 | $25,45 | $24,41 | 293,50K |
| 2026-07-14 | $25,23 | -0,47 % | $25,37 | $25,50 | $25,19 | 266,40K |
| 2026-07-13 | $25,35 | +1,12 % | $25,15 | $25,50 | $24,84 | 239,10K |
| 2026-07-10 | $25,07 | +0,32 % | $25,23 | $25,26 | $24,93 | 258,80K |
| 2026-07-09 | $24,99 | +0,48 % | $24,99 | $25,00 | $24,56 | 406,50K |
| 2026-07-08 | $24,87 | +1,59 % | $24,62 | $24,96 | $23,94 | 382,60K |
| 2026-07-07 | $24,48 | -0,61 % | $24,76 | $25,27 | $24,34 | 401,30K |
| 2026-07-06 | $24,63 | -3,64 % | $25,54 | $25,54 | $24,54 | 490,10K |
| 2026-07-02 | $25,56 | +2,32 % | $25,24 | $25,60 | $24,75 | 315,70K |
| 2026-07-01 | $24,98 | +2,59 % | $24,73 | $25,14 | $24,41 | 405,00K |
| 2026-06-30 | $24,35 | -1,74 % | $24,76 | $24,92 | $24,27 | 446,60K |
| 2026-06-29 | $24,78 | +0,16 % | $24,62 | $24,95 | $24,46 | 673,20K |
| 2026-06-26 | $24,74 | +4,08 % | $23,88 | $24,74 | $23,80 | 1,69M |
| 2026-06-25 | $23,77 | -0,54 % | $23,63 | $23,96 | $23,51 | 265,10K |
| 2026-06-24 | $23,90 | +1,49 % | $23,64 | $24,16 | $23,37 | 356,40K |
| 2026-06-23 | $23,55 | +2,48 % | $23,35 | $23,63 | $23,04 | 272,00K |
| 2026-06-22 | $22,98 | +0,17 % | $23,00 | $23,33 | $22,80 | 297,80K |
| 2026-06-18 | $22,94 | -1,46 % | $22,85 | $23,32 | $22,53 | 450,40K |
| 2026-06-17 | $23,28 | -1,44 % | $23,44 | $24,00 | $22,99 | 350,70K |
| 2026-06-16 | $23,62 | +1,94 % | $23,39 | $23,78 | $23,20 | 385,60K |
| 2026-06-15 | $23,17 | -2,03 % | $23,27 | $23,46 | $22,93 | 374,30K |
| 2026-06-12 | $23,65 | 0,00 % | $23,67 | $23,70 | $23,32 | 274,10K |
| 2026-06-11 | $23,65 | +1,33 % | $23,50 | $23,93 | $23,44 | 341,10K |
| 2026-06-10 | $23,34 | +3,23 % | $22,84 | $23,39 | $22,70 | 422,40K |
| 2026-06-09 | $22,61 | +2,40 % | $22,31 | $22,73 | $22,26 | 489,60K |
| 2026-06-08 | $22,08 | +1,24 % | $21,73 | $22,29 | $21,69 | 345,10K |
| 2026-06-05 | $21,81 | +1,87 % | $21,54 | $21,83 | $21,52 | 390,80K |
| 2026-06-04 | $21,41 | +1,37 % | $21,40 | $21,76 | $21,17 | 375,80K |
| 2026-06-03 | $21,12 | -1,72 % | $21,41 | $21,55 | $21,08 | 420,10K |
| 2026-06-02 | $21,49 | -1,60 % | $22,14 | $22,15 | $21,47 | 403,80K |
| 2026-06-01 | $21,84 | +1,20 % | $21,53 | $21,92 | $21,38 | 540,70K |
| 2026-05-29 | $21,58 | -0,42 % | $21,83 | $21,91 | $21,49 | 477,30K |
| 2026-05-28 | $21,67 | -1,63 % | $22,07 | $22,33 | $21,65 | 523,80K |
| 2026-05-27 | $22,03 | -2,74 % | $22,85 | $22,95 | $22,00 | 602,00K |
| 2026-05-26 | $22,65 | -0,61 % | $22,67 | $23,15 | $22,50 | 568,80K |