Plutus Financial Group Limited PLUT
NASDAQ · Vereinigte Staaten · Finanzen
$2,45+0,30 (+13,95 %)
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 | $2,45 | +5,15 % | $2,53 | $2,78 | $2,45 | 11,50K |
| 2026-09-30 | $2,33 | -6,80 % | $2,40 | $2,89 | $2,11 | 19,80K |
| 2026-09-29 | $2,50 | +18,48 % | $2,06 | $2,80 | $2,04 | 12,90K |
| 2026-09-28 | $2,11 | 0,00 % | $2,11 | $2,11 | $2,11 | 0 |
| 2026-09-25 | $2,11 | -7,05 % | $2,11 | $2,11 | $2,11 | 600 |
| 2026-09-24 | $2,27 | 0,00 % | $2,27 | $2,27 | $2,27 | 0 |
| 2026-09-23 | $2,27 | -4,22 % | $2,26 | $2,27 | $2,26 | 1,10K |
| 2026-09-22 | $2,37 | -1,66 % | $2,37 | $2,37 | $2,36 | 500 |
| 2026-09-21 | $2,41 | -1,63 % | $2,41 | $2,41 | $2,41 | 500 |
| 2026-09-18 | $2,45 | 0,00 % | $2,45 | $2,45 | $2,45 | 0 |
| 2026-09-17 | $2,45 | -3,92 % | $2,58 | $2,58 | $2,45 | 800 |
| 2026-09-16 | $2,55 | -5,20 % | $2,55 | $2,55 | $2,55 | 300 |
| 2026-09-15 | $2,69 | 0,00 % | $2,69 | $2,69 | $2,69 | 0 |
| 2026-09-14 | $2,69 | 0,00 % | $2,69 | $2,69 | $2,69 | 0 |
| 2026-09-11 | $2,69 | 0,00 % | $2,69 | $2,69 | $2,69 | 0 |
| 2026-09-10 | $2,69 | +1,51 % | $2,69 | $2,69 | $2,69 | 700 |
| 2026-09-09 | $2,65 | +6,43 % | $2,48 | $2,65 | $2,48 | 2,70K |
| 2026-09-08 | $2,49 | -2,35 % | $2,49 | $2,49 | $2,49 | 200 |
| 2026-09-04 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-09-03 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-09-02 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-09-01 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-08-31 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-08-28 | $2,55 | 0,00 % | $2,57 | $2,57 | $2,55 | 400 |
| 2026-08-27 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-08-26 | $2,55 | -1,54 % | $2,55 | $2,55 | $2,55 | 400 |
| 2026-08-25 | $2,59 | -4,95 % | $2,59 | $2,59 | $2,59 | 300 |
| 2026-08-24 | $2,72 | 0,00 % | $2,72 | $2,72 | $2,72 | 0 |
| 2026-08-21 | $2,72 | 0,00 % | $2,72 | $2,72 | $2,72 | 0 |
| 2026-08-20 | $2,72 | 0,00 % | $2,72 | $2,72 | $2,72 | 0 |
| 2026-08-19 | $2,72 | 0,00 % | $2,72 | $2,72 | $2,72 | 0 |
| 2026-08-18 | $2,72 | 0,00 % | $2,72 | $2,72 | $2,72 | 0 |
| 2026-08-17 | $2,72 | 0,00 % | $2,72 | $2,72 | $2,72 | 0 |
| 2026-08-14 | $2,72 | 0,00 % | $2,72 | $2,72 | $2,72 | 0 |
| 2026-08-13 | $2,72 | 0,00 % | $2,72 | $2,72 | $2,72 | 0 |
| 2026-08-12 | $2,72 | 0,00 % | $2,72 | $2,72 | $2,72 | 0 |
| 2026-08-11 | $2,72 | -6,68 % | $2,72 | $2,72 | $2,72 | 200 |
| 2026-08-10 | $2,92 | 0,00 % | $2,92 | $2,92 | $2,92 | 0 |
| 2026-08-07 | $2,92 | +6,45 % | $2,92 | $2,92 | $2,92 | 200 |
| 2026-08-06 | $2,74 | -0,72 % | $2,74 | $2,74 | $2,74 | 500 |
| 2026-08-05 | $2,76 | -7,59 % | $2,50 | $2,76 | $2,50 | 900 |
| 2026-08-04 | $2,99 | 0,00 % | $2,99 | $2,99 | $2,99 | 0 |
| 2026-08-03 | $2,99 | 0,00 % | $2,99 | $2,99 | $2,99 | 0 |
| 2026-07-31 | $2,99 | +0,27 % | $2,49 | $2,99 | $1,99 | 6,20K |
| 2026-07-30 | $2,98 | 0,00 % | $2,98 | $2,98 | $2,98 | 0 |
| 2026-07-29 | $2,98 | 0,00 % | $2,98 | $2,98 | $2,98 | 0 |
| 2026-07-28 | $2,98 | 0,00 % | $2,98 | $2,98 | $2,98 | 0 |
| 2026-07-27 | $2,98 | +2,83 % | $2,80 | $2,98 | $2,80 | 700 |
| 2026-07-24 | $2,90 | +3,57 % | $2,90 | $2,90 | $2,90 | 200 |
| 2026-07-23 | $2,80 | -1,75 % | $2,80 | $2,80 | $2,80 | 300 |
| 2026-07-22 | $2,85 | -3,39 % | $2,93 | $2,93 | $2,85 | 2,70K |
| 2026-07-21 | $2,95 | 0,00 % | $2,87 | $2,95 | $2,87 | 400 |
| 2026-07-20 | $2,95 | 0,00 % | $2,95 | $2,95 | $2,95 | 700 |
| 2026-07-17 | $2,95 | +1,72 % | $2,95 | $2,95 | $2,95 | 300 |
| 2026-07-16 | $2,90 | -3,01 % | $2,88 | $3,00 | $2,88 | 600 |
| 2026-07-15 | $2,99 | 0,00 % | $2,99 | $2,99 | $2,99 | 0 |
| 2026-07-14 | $2,99 | -0,33 % | $2,99 | $2,99 | $2,99 | 500 |
| 2026-07-13 | $3,00 | +0,03 % | $3,00 | $3,00 | $3,00 | 200 |
| 2026-07-10 | $3,00 | 0,00 % | $3,00 | $3,00 | $3,00 | 0 |
| 2026-07-09 | $3,00 | 0,00 % | $2,99 | $3,00 | $2,99 | 1,20K |
| 2026-07-08 | $3,00 | -0,03 % | $2,87 | $3,00 | $2,87 | 4,20K |
| 2026-07-07 | $3,00 | +0,33 % | $2,99 | $3,00 | $2,99 | 1,20K |
| 2026-07-06 | $2,99 | -0,99 % | $3,06 | $3,06 | $2,99 | 200 |
| 2026-07-02 | $3,02 | -0,33 % | $3,02 | $3,02 | $3,02 | 100 |
| 2026-07-01 | $3,03 | -0,16 % | $3,03 | $3,03 | $3,03 | 100 |
| 2026-06-30 | $3,04 | +1,17 % | $2,92 | $3,04 | $2,92 | 300 |
| 2026-06-29 | $3,00 | 0,00 % | $2,99 | $3,00 | $2,96 | 2,90K |
| 2026-06-26 | $3,00 | 0,00 % | $2,98 | $3,00 | $2,94 | 5,10K |
| 2026-06-25 | $3,00 | -0,56 % | $2,90 | $3,06 | $2,87 | 1,50K |
| 2026-06-24 | $3,02 | -0,10 % | $2,92 | $3,02 | $2,92 | 3,10K |
| 2026-06-23 | $3,02 | -2,27 % | $2,96 | $3,02 | $2,96 | 4,40K |
| 2026-06-22 | $3,09 | 0,00 % | $3,09 | $3,09 | $3,09 | 0 |
| 2026-06-18 | $3,09 | +2,66 % | $3,09 | $3,09 | $3,09 | 100 |
| 2026-06-17 | $3,01 | -2,59 % | $3,00 | $3,01 | $3,00 | 1,50K |
| 2026-06-16 | $3,09 | 0,00 % | $3,09 | $3,09 | $3,09 | 0 |
| 2026-06-15 | $3,09 | -0,96 % | $2,97 | $3,09 | $2,97 | 1,70K |
| 2026-06-12 | $3,12 | +0,61 % | $2,90 | $3,12 | $2,90 | 600 |
| 2026-06-11 | $3,10 | +0,10 % | $2,99 | $3,10 | $2,99 | 5,10K |
| 2026-06-10 | $3,10 | +0,26 % | $3,10 | $3,10 | $3,10 | 100 |
| 2026-06-09 | $3,09 | 0,00 % | $2,88 | $3,09 | $2,88 | 700 |
| 2026-06-08 | $3,09 | -0,71 % | $3,07 | $3,13 | $2,99 | 10,60K |
| 2026-06-05 | $3,11 | +1,43 % | $3,00 | $3,12 | $3,00 | 1,60K |
| 2026-06-04 | $3,07 | -1,03 % | $3,07 | $3,07 | $3,00 | 2,60K |
| 2026-06-03 | $3,10 | -1,52 % | $3,01 | $3,13 | $3,01 | 2,80K |
| 2026-06-02 | $3,15 | +0,58 % | $3,14 | $3,15 | $3,14 | 300 |
| 2026-06-01 | $3,13 | -0,45 % | $3,13 | $3,13 | $3,13 | 700 |
| 2026-05-29 | $3,14 | -1,13 % | $3,10 | $3,17 | $3,10 | 2,70K |
| 2026-05-28 | $3,18 | +2,58 % | $3,11 | $3,18 | $3,03 | 5,70K |
| 2026-05-27 | $3,10 | +1,31 % | $2,90 | $3,10 | $2,90 | 1,90K |
| 2026-05-26 | $3,06 | -0,97 % | $3,19 | $3,19 | $2,88 | 21,30K |