Powell Max Limited Class A PMAX
NASDAQ · Vereinigte Staaten · Kommunikation
$0,8200-0,06 (-7,03 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,82 | -7,03 % | $0,90 | $0,91 | $0,77 | 279,70K |
| 2026-09-29 | $0,88 | -30,00 % | $1,07 | $1,13 | $0,88 | 819,70K |
| 2026-09-28 | $1,26 | -22,22 % | $1,77 | $1,86 | $1,21 | 17,28M |
| 2026-09-25 | $1,62 | -1,82 % | $1,29 | $1,62 | $1,21 | 1,85M |
| 2026-09-24 | $1,65 | +80,53 % | $1,02 | $2,87 | $0,96 | 56,95M |
| 2026-09-23 | $0,91 | -8,42 % | $1,00 | $1,00 | $0,82 | 65,90K |
| 2026-09-22 | $1,00 | +5,16 % | $0,93 | $1,04 | $0,93 | 13,00K |
| 2026-09-21 | $0,95 | -0,84 % | $0,92 | $0,95 | $0,91 | 15,20K |
| 2026-09-18 | $0,96 | +0,42 % | $0,88 | $0,96 | $0,88 | 20,00K |
| 2026-09-17 | $0,95 | +1,38 % | $0,88 | $0,96 | $0,87 | 40,20K |
| 2026-09-16 | $0,94 | +6,33 % | $0,84 | $0,95 | $0,83 | 15,80K |
| 2026-09-15 | $0,88 | -2,96 % | $0,88 | $0,91 | $0,86 | 16,90K |
| 2026-09-14 | $0,91 | -5,30 % | $0,90 | $0,93 | $0,81 | 51,00K |
| 2026-09-11 | $0,96 | +4,68 % | $0,92 | $1,38 | $0,81 | 1,53M |
| 2026-09-10 | $0,92 | +0,44 % | $0,93 | $0,93 | $0,82 | 20,70K |
| 2026-09-09 | $0,92 | +3,98 % | $0,81 | $0,96 | $0,81 | 50,80K |
| 2026-09-08 | $0,88 | +1,97 % | $0,84 | $0,88 | $0,81 | 17,80K |
| 2026-09-04 | $0,86 | +0,35 % | $0,86 | $0,88 | $0,85 | 36,40K |
| 2026-09-03 | $0,86 | -1,15 % | $0,90 | $0,90 | $0,83 | 20,40K |
| 2026-09-02 | $0,87 | -5,95 % | $0,93 | $0,96 | $0,75 | 55,00K |
| 2026-09-01 | $0,93 | -10,19 % | $1,04 | $1,04 | $0,93 | 25,50K |
| 2026-08-31 | $1,03 | -2,83 % | $1,03 | $1,05 | $1,00 | 42,50K |
| 2026-08-28 | $1,06 | -6,19 % | $1,11 | $1,12 | $1,04 | 42,40K |
| 2026-08-27 | $1,13 | -3,42 % | $1,16 | $1,19 | $1,11 | 17,70K |
| 2026-08-26 | $1,17 | -4,10 % | $1,24 | $1,24 | $1,15 | 22,60K |
| 2026-08-25 | $1,22 | +1,67 % | $1,18 | $1,26 | $1,18 | 60,50K |
| 2026-08-24 | $1,20 | -4,76 % | $1,23 | $1,29 | $1,17 | 20,00K |
| 2026-08-21 | $1,26 | +1,61 % | $1,21 | $1,28 | $1,19 | 19,00K |
| 2026-08-20 | $1,24 | +0,81 % | $1,25 | $1,31 | $1,20 | 41,00K |
| 2026-08-19 | $1,23 | +5,13 % | $1,14 | $1,25 | $1,13 | 45,20K |
| 2026-08-18 | $1,17 | -0,85 % | $1,22 | $1,22 | $1,02 | 85,90K |
| 2026-08-17 | $1,18 | -24,36 % | $1,54 | $1,55 | $1,11 | 120,90K |
| 2026-08-14 | $1,56 | 0,00 % | $1,57 | $1,59 | $1,55 | 13,30K |
| 2026-08-13 | $1,56 | -5,45 % | $1,54 | $1,62 | $1,50 | 35,90K |
| 2026-08-12 | $1,65 | 0,00 % | $1,61 | $1,65 | $1,55 | 26,10K |
| 2026-08-11 | $1,65 | +1,85 % | $1,59 | $1,66 | $1,59 | 63,10K |
| 2026-08-10 | $1,62 | -2,41 % | $1,62 | $1,64 | $1,55 | 15,80K |
| 2026-08-07 | $1,66 | +8,50 % | $1,55 | $1,79 | $1,53 | 126,20K |
| 2026-08-06 | $1,53 | -1,29 % | $1,56 | $1,62 | $1,53 | 29,50K |
| 2026-08-05 | $1,55 | -0,64 % | $1,59 | $1,64 | $1,55 | 28,40K |
| 2026-08-04 | $1,56 | -7,69 % | $1,68 | $1,68 | $1,56 | 24,20K |
| 2026-08-03 | $1,69 | +2,42 % | $1,64 | $1,69 | $1,61 | 70,00K |
| 2026-07-31 | $1,65 | -4,07 % | $1,88 | $1,88 | $1,51 | 313,50K |
| 2026-07-30 | $1,72 | +12,42 % | $1,49 | $1,79 | $1,43 | 149,30K |
| 2026-07-29 | $1,53 | -1,29 % | $1,52 | $1,55 | $1,48 | 19,50K |
| 2026-07-28 | $1,55 | -1,27 % | $1,55 | $1,60 | $1,51 | 34,40K |
| 2026-07-27 | $1,57 | -1,87 % | $1,61 | $1,63 | $1,57 | 36,40K |
| 2026-07-24 | $1,60 | -10,11 % | $1,75 | $1,75 | $1,58 | 75,50K |
| 2026-07-23 | $1,78 | -2,20 % | $1,75 | $1,85 | $1,74 | 45,80K |
| 2026-07-22 | $1,82 | +0,55 % | $1,80 | $1,87 | $1,74 | 68,90K |
| 2026-07-21 | $1,81 | +1,12 % | $1,76 | $1,88 | $1,71 | 221,60K |
| 2026-07-20 | $1,79 | -6,28 % | $1,73 | $1,85 | $1,70 | 366,70K |
| 2026-07-17 | $1,91 | +8,58 % | $2,06 | $2,13 | $1,71 | 10,04M |
| 2026-07-16 | $1,76 | +5,96 % | $1,69 | $1,77 | $1,60 | 8,68M |
| 2026-07-15 | $1,66 | +2,79 % | $1,62 | $1,74 | $1,62 | 21,10K |
| 2026-07-14 | $1,62 | -2,12 % | $1,67 | $1,70 | $1,59 | 18,10K |
| 2026-07-13 | $1,65 | +1,23 % | $1,66 | $1,76 | $1,61 | 70,10K |
| 2026-07-10 | $1,63 | +3,16 % | $1,58 | $1,63 | $1,55 | 31,10K |
| 2026-07-09 | $1,58 | +2,60 % | $1,51 | $1,62 | $1,50 | 46,00K |
| 2026-07-08 | $1,54 | -8,88 % | $1,69 | $1,69 | $1,50 | 69,80K |
| 2026-07-07 | $1,69 | -10,11 % | $1,81 | $1,87 | $1,61 | 505,10K |
| 2026-07-06 | $1,88 | +3,30 % | $1,94 | $1,95 | $1,82 | 38,30K |
| 2026-07-02 | $1,82 | -15,35 % | $2,16 | $2,18 | $1,66 | 90,10K |
| 2026-07-01 | $2,15 | -5,70 % | $2,26 | $2,27 | $2,09 | 30,70K |
| 2026-06-30 | $2,28 | +2,24 % | $2,20 | $2,28 | $2,17 | 18,20K |
| 2026-06-29 | $2,23 | -7,08 % | $2,34 | $2,34 | $2,21 | 16,50K |
| 2026-06-26 | $2,40 | +1,69 % | $2,36 | $2,44 | $2,29 | 26,20K |
| 2026-06-25 | $2,36 | -5,60 % | $2,48 | $2,68 | $2,24 | 71,50K |
| 2026-06-24 | $2,50 | +0,81 % | $2,42 | $2,50 | $2,25 | 58,90K |
| 2026-06-23 | $2,48 | -1,59 % | $2,47 | $2,57 | $2,43 | 66,30K |
| 2026-06-22 | $2,52 | +11,01 % | $2,20 | $2,72 | $2,20 | 264,30K |
| 2026-06-18 | $2,27 | +13,50 % | $1,98 | $2,45 | $1,96 | 425,50K |
| 2026-06-17 | $2,00 | +3,63 % | $1,95 | $2,09 | $1,92 | 124,80K |
| 2026-06-16 | $1,93 | -10,65 % | $2,05 | $2,10 | $1,88 | 3,90M |
| 2026-06-15 | $2,16 | +2,86 % | $2,25 | $2,36 | $2,06 | 187,70K |
| 2026-06-12 | $2,10 | +6,06 % | $2,10 | $2,25 | $1,98 | 644,70K |
| 2026-06-11 | $1,98 | +6,45 % | $1,88 | $2,38 | $1,86 | 4,45M |
| 2026-06-10 | $1,86 | -4,62 % | $1,85 | $1,98 | $1,70 | 2,41M |
| 2026-06-09 | $1,95 | -2,50 % | $1,92 | $2,00 | $1,73 | 239,70K |
| 2026-06-08 | $2,00 | -1,96 % | $2,04 | $2,40 | $1,91 | 621,60K |
| 2026-06-05 | $2,04 | -0,49 % | $2,02 | $2,16 | $1,96 | 47,90K |
| 2026-06-04 | $2,05 | -3,30 % | $2,13 | $2,15 | $1,70 | 432,00K |
| 2026-06-03 | $2,12 | -12,03 % | $2,35 | $2,40 | $2,07 | 100,60K |
| 2026-06-02 | $2,41 | -5,86 % | $2,53 | $2,60 | $2,30 | 63,50K |
| 2026-06-01 | $2,56 | -4,48 % | $2,69 | $2,69 | $2,52 | 51,60K |
| 2026-05-29 | $2,68 | -3,60 % | $2,60 | $2,80 | $2,55 | 127,40K |
| 2026-05-28 | $2,78 | +12,10 % | $2,45 | $2,95 | $2,45 | 508,30K |
| 2026-05-27 | $2,48 | -9,16 % | $2,68 | $2,68 | $2,48 | 30,60K |
| 2026-05-26 | $2,73 | -1,44 % | $2,69 | $2,85 | $2,61 | 37,80K |
| 2026-05-22 | $2,77 | -16,06 % | $3,20 | $3,20 | $2,56 | 174,30K |