Pluri Inc. PLUR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,01-0,02 (-1,94 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,01 | -1,94 % | $1,04 | $1,06 | $1,01 | 10,60K |
| 2026-10-01 | $1,03 | +3,00 % | $1,00 | $1,07 | $1,00 | 10,40K |
| 2026-09-30 | $1,00 | -0,99 % | $1,01 | $1,01 | $0,96 | 37,30K |
| 2026-09-29 | $1,01 | +4,12 % | $0,97 | $1,04 | $0,97 | 14,60K |
| 2026-09-28 | $0,97 | -3,96 % | $1,02 | $1,09 | $0,90 | 16,70K |
| 2026-09-25 | $1,01 | -3,81 % | $1,13 | $1,16 | $1,01 | 5,10K |
| 2026-09-24 | $1,05 | -0,94 % | $1,04 | $1,11 | $0,98 | 14,50K |
| 2026-09-23 | $1,06 | -3,64 % | $1,08 | $1,08 | $1,01 | 14,80K |
| 2026-09-22 | $1,10 | +2,80 % | $1,06 | $1,14 | $1,00 | 31,80K |
| 2026-09-21 | $1,07 | -0,93 % | $1,08 | $1,15 | $1,01 | 8,30K |
| 2026-09-18 | $1,08 | 0,00 % | $1,08 | $1,16 | $1,02 | 23,80K |
| 2026-09-17 | $1,08 | -5,26 % | $1,06 | $1,14 | $1,06 | 41,60K |
| 2026-09-16 | $1,14 | -2,56 % | $1,19 | $1,29 | $1,10 | 30,80K |
| 2026-09-15 | $1,17 | -5,65 % | $1,26 | $1,31 | $1,14 | 12,90K |
| 2026-09-14 | $1,24 | +5,08 % | $1,19 | $1,36 | $1,19 | 7,00K |
| 2026-09-11 | $1,18 | -5,60 % | $1,23 | $1,31 | $1,18 | 9,60K |
| 2026-09-10 | $1,25 | -8,76 % | $1,34 | $1,34 | $1,24 | 25,40K |
| 2026-09-09 | $1,37 | +7,87 % | $1,26 | $1,39 | $1,25 | 7,40K |
| 2026-09-08 | $1,27 | -6,62 % | $1,36 | $1,40 | $1,27 | 17,60K |
| 2026-09-04 | $1,36 | -0,73 % | $1,41 | $1,45 | $1,31 | 15,50K |
| 2026-09-03 | $1,37 | -3,52 % | $1,44 | $1,45 | $1,25 | 13,60K |
| 2026-09-02 | $1,42 | -2,74 % | $1,51 | $1,52 | $1,38 | 37,70K |
| 2026-09-01 | $1,46 | -0,68 % | $1,44 | $1,46 | $1,44 | 3,70K |
| 2026-08-31 | $1,47 | -3,92 % | $1,53 | $1,57 | $1,41 | 48,90K |
| 2026-08-28 | $1,53 | 0,00 % | $1,52 | $1,63 | $1,46 | 24,30K |
| 2026-08-27 | $1,53 | +3,38 % | $1,51 | $1,64 | $1,45 | 100,50K |
| 2026-08-26 | $1,48 | -10,84 % | $1,63 | $1,63 | $1,48 | 96,50K |
| 2026-08-25 | $1,66 | +6,41 % | $1,57 | $1,67 | $1,57 | 19,00K |
| 2026-08-24 | $1,56 | -8,77 % | $1,68 | $1,71 | $1,55 | 38,20K |
| 2026-08-21 | $1,71 | -3,39 % | $1,70 | $1,84 | $1,70 | 4,60K |
| 2026-08-20 | $1,77 | +0,57 % | $1,75 | $1,77 | $1,72 | 15,20K |
| 2026-08-19 | $1,76 | +7,98 % | $1,63 | $1,83 | $1,63 | 34,60K |
| 2026-08-18 | $1,63 | +1,87 % | $1,60 | $1,63 | $1,59 | 10,60K |
| 2026-08-17 | $1,60 | 0,00 % | $1,63 | $1,67 | $1,55 | 48,60K |
| 2026-08-14 | $1,60 | -3,61 % | $1,66 | $1,72 | $1,60 | 3,00K |
| 2026-08-13 | $1,66 | +1,84 % | $1,60 | $1,67 | $1,60 | 1,30K |
| 2026-08-12 | $1,63 | -6,86 % | $1,75 | $1,75 | $1,63 | 14,60K |
| 2026-08-11 | $1,75 | -4,89 % | $1,82 | $1,82 | $1,66 | 11,00K |
| 2026-08-10 | $1,84 | +1,10 % | $1,82 | $1,85 | $1,77 | 14,90K |
| 2026-08-07 | $1,82 | +0,55 % | $1,82 | $1,82 | $1,82 | 2,40K |
| 2026-08-06 | $1,81 | +4,02 % | $1,75 | $1,83 | $1,75 | 5,10K |
| 2026-08-05 | $1,74 | +11,54 % | $1,70 | $1,86 | $1,67 | 61,20K |
| 2026-08-04 | $1,56 | -1,27 % | $1,63 | $1,63 | $1,54 | 35,70K |
| 2026-08-03 | $1,58 | +1,94 % | $1,58 | $1,58 | $1,55 | 3,00K |
| 2026-07-31 | $1,55 | -0,64 % | $1,61 | $1,64 | $1,45 | 36,00K |
| 2026-07-30 | $1,56 | -1,27 % | $1,59 | $1,64 | $1,55 | 11,50K |
| 2026-07-29 | $1,58 | -5,95 % | $1,67 | $1,67 | $1,55 | 10,40K |
| 2026-07-28 | $1,68 | +2,44 % | $1,65 | $1,73 | $1,64 | 8,60K |
| 2026-07-27 | $1,64 | -7,87 % | $1,79 | $1,79 | $1,60 | 28,40K |
| 2026-07-24 | $1,78 | -1,11 % | $1,74 | $1,78 | $1,66 | 9,40K |
| 2026-07-23 | $1,80 | -2,70 % | $1,83 | $1,87 | $1,75 | 12,10K |
| 2026-07-22 | $1,85 | -5,13 % | $1,95 | $1,95 | $1,84 | 27,90K |
| 2026-07-21 | $1,95 | +7,14 % | $1,84 | $1,95 | $1,84 | 30,50K |
| 2026-07-20 | $1,82 | -2,15 % | $1,97 | $1,97 | $1,71 | 53,10K |
| 2026-07-17 | $1,86 | +3,33 % | $1,85 | $2,01 | $1,81 | 37,30K |
| 2026-07-16 | $1,80 | +2,86 % | $1,75 | $1,95 | $1,73 | 77,60K |
| 2026-07-15 | $1,75 | +4,17 % | $1,68 | $1,75 | $1,67 | 13,70K |
| 2026-07-14 | $1,68 | +3,07 % | $1,77 | $1,77 | $1,56 | 72,70K |
| 2026-07-13 | $1,63 | -5,23 % | $1,91 | $1,91 | $1,60 | 50,30K |
| 2026-07-10 | $1,72 | -3,37 % | $1,80 | $1,80 | $1,59 | 34,80K |
| 2026-07-09 | $1,78 | -6,32 % | $2,00 | $2,00 | $1,78 | 71,60K |
| 2026-07-08 | $1,90 | -8,21 % | $2,05 | $2,05 | $1,88 | 74,30K |
| 2026-07-07 | $2,07 | -5,05 % | $2,24 | $2,24 | $2,07 | 5,20K |
| 2026-07-06 | $2,18 | +3,32 % | $2,15 | $2,39 | $2,13 | 357,00K |
| 2026-07-02 | $2,11 | +0,96 % | $2,11 | $2,14 | $2,11 | 2,20K |
| 2026-07-01 | $2,09 | 0,00 % | $2,08 | $2,09 | $2,08 | 2,30K |
| 2026-06-30 | $2,09 | -2,79 % | $2,10 | $2,17 | $2,09 | 6,40K |
| 2026-06-29 | $2,15 | +5,91 % | $2,15 | $2,19 | $2,08 | 3,60K |
| 2026-06-26 | $2,03 | -6,02 % | $2,07 | $2,22 | $1,99 | 19,20K |
| 2026-06-25 | $2,16 | +1,89 % | $2,12 | $2,18 | $2,06 | 6,30K |
| 2026-06-24 | $2,12 | +0,95 % | $2,06 | $2,12 | $2,06 | 1,00K |
| 2026-06-23 | $2,10 | +3,96 % | $2,00 | $2,10 | $2,00 | 9,00K |
| 2026-06-22 | $2,02 | 0,00 % | $2,10 | $2,10 | $2,00 | 14,50K |
| 2026-06-18 | $2,02 | -10,22 % | $2,25 | $2,43 | $2,00 | 40,30K |
| 2026-06-17 | $2,25 | 0,00 % | $2,26 | $2,27 | $2,25 | 8,60K |
| 2026-06-16 | $2,25 | -3,43 % | $2,30 | $2,36 | $2,25 | 4,90K |
| 2026-06-15 | $2,33 | +2,64 % | $2,30 | $2,42 | $2,30 | 5,50K |
| 2026-06-12 | $2,27 | +0,89 % | $2,25 | $2,33 | $2,25 | 9,50K |
| 2026-06-11 | $2,25 | -0,44 % | $2,26 | $2,29 | $2,25 | 10,90K |
| 2026-06-10 | $2,26 | -5,04 % | $2,26 | $2,34 | $2,26 | 6,60K |
| 2026-06-09 | $2,38 | +3,03 % | $2,28 | $2,57 | $2,28 | 6,60K |
| 2026-06-08 | $2,31 | -2,12 % | $2,38 | $2,38 | $2,30 | 6,70K |
| 2026-06-05 | $2,36 | -0,84 % | $2,41 | $2,44 | $2,35 | 7,20K |
| 2026-06-04 | $2,38 | +0,85 % | $2,35 | $2,45 | $2,33 | 11,60K |
| 2026-06-03 | $2,36 | -0,42 % | $2,34 | $2,36 | $2,33 | 3,10K |
| 2026-06-02 | $2,37 | -1,66 % | $2,34 | $2,49 | $2,34 | 23,20K |
| 2026-06-01 | $2,41 | +3,88 % | $2,35 | $2,50 | $2,30 | 49,70K |
| 2026-05-29 | $2,32 | -1,28 % | $2,60 | $2,60 | $2,29 | 31,20K |
| 2026-05-28 | $2,35 | -0,42 % | $2,34 | $2,35 | $2,30 | 9,20K |
| 2026-05-27 | $2,36 | +2,16 % | $2,38 | $2,41 | $2,32 | 14,40K |