Pentair plc PNR
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$52,99-0,48 (-0,90 %)
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 | $52,99 | -0,90 % | $53,67 | $53,72 | $52,82 | 2,33M |
| 2026-09-29 | $53,47 | +0,83 % | $53,16 | $53,57 | $52,65 | 2,04M |
| 2026-09-28 | $53,03 | -1,17 % | $53,30 | $53,64 | $52,71 | 2,24M |
| 2026-09-25 | $53,66 | +1,19 % | $53,14 | $54,18 | $52,98 | 1,68M |
| 2026-09-24 | $53,03 | -4,02 % | $54,97 | $55,07 | $52,64 | 2,98M |
| 2026-09-23 | $55,25 | -0,43 % | $55,31 | $55,42 | $54,55 | 1,96M |
| 2026-09-22 | $55,49 | -0,52 % | $56,64 | $56,98 | $55,48 | 2,91M |
| 2026-09-21 | $55,78 | -0,25 % | $56,28 | $56,68 | $55,27 | 1,74M |
| 2026-09-18 | $55,92 | +0,36 % | $55,74 | $56,08 | $55,34 | 5,84M |
| 2026-09-17 | $55,72 | -1,31 % | $57,46 | $57,46 | $55,53 | 2,54M |
| 2026-09-16 | $56,46 | -0,21 % | $57,15 | $57,79 | $56,10 | 2,29M |
| 2026-09-15 | $56,58 | +0,71 % | $57,11 | $57,69 | $56,12 | 3,32M |
| 2026-09-14 | $56,18 | -0,71 % | $56,60 | $57,28 | $55,99 | 2,49M |
| 2026-09-11 | $56,58 | -0,26 % | $57,60 | $57,79 | $56,40 | 1,99M |
| 2026-09-10 | $56,73 | -1,37 % | $56,92 | $57,30 | $56,25 | 2,57M |
| 2026-09-09 | $57,52 | -1,88 % | $57,98 | $58,10 | $57,36 | 2,27M |
| 2026-09-08 | $58,62 | -2,64 % | $59,84 | $60,06 | $58,59 | 2,77M |
| 2026-09-04 | $60,21 | +0,32 % | $59,69 | $60,32 | $59,15 | 2,37M |
| 2026-09-03 | $60,02 | +0,30 % | $60,25 | $60,96 | $59,26 | 2,44M |
| 2026-09-02 | $59,84 | -1,01 % | $60,42 | $61,35 | $59,57 | 3,26M |
| 2026-09-01 | $60,45 | -0,02 % | $60,01 | $61,95 | $60,00 | 6,15M |
| 2026-08-31 | $60,46 | -1,96 % | $61,14 | $61,51 | $59,60 | 21,40M |
| 2026-08-28 | $61,67 | -0,69 % | $62,38 | $62,57 | $60,71 | 3,59M |
| 2026-08-27 | $62,10 | -1,21 % | $62,56 | $62,62 | $61,46 | 3,32M |
| 2026-08-26 | $62,86 | +0,64 % | $62,44 | $63,67 | $62,00 | 3,29M |
| 2026-08-25 | $62,46 | -1,34 % | $63,90 | $64,28 | $62,28 | 4,26M |
| 2026-08-24 | $63,31 | -1,69 % | $64,60 | $64,71 | $63,16 | 2,03M |
| 2026-08-21 | $64,40 | +0,97 % | $64,74 | $65,68 | $63,65 | 2,44M |
| 2026-08-20 | $63,78 | -2,76 % | $64,65 | $65,43 | $63,23 | 2,73M |
| 2026-08-19 | $65,59 | +3,21 % | $64,02 | $65,89 | $63,56 | 2,43M |
| 2026-08-18 | $63,55 | -0,86 % | $64,18 | $64,38 | $63,17 | 2,41M |
| 2026-08-17 | $64,10 | -3,11 % | $65,74 | $65,93 | $63,95 | 2,45M |
| 2026-08-14 | $66,16 | -1,06 % | $67,05 | $67,07 | $65,47 | 1,56M |
| 2026-08-13 | $66,87 | +1,67 % | $65,98 | $68,23 | $65,10 | 2,26M |
| 2026-08-12 | $65,77 | -2,11 % | $66,96 | $67,11 | $65,69 | 2,16M |
| 2026-08-11 | $67,19 | +0,69 % | $66,66 | $67,84 | $66,00 | 3,02M |
| 2026-08-10 | $66,73 | -3,14 % | $68,36 | $68,50 | $66,70 | 2,31M |
| 2026-08-07 | $68,89 | -1,44 % | $69,68 | $70,97 | $68,68 | 3,24M |
| 2026-08-06 | $69,90 | +1,27 % | $68,99 | $70,37 | $68,92 | 3,17M |
| 2026-08-05 | $69,02 | +0,79 % | $68,48 | $69,12 | $68,06 | 2,66M |
| 2026-08-04 | $68,48 | +2,10 % | $67,19 | $68,61 | $66,54 | 2,68M |
| 2026-08-03 | $67,07 | +2,49 % | $65,89 | $67,40 | $65,88 | 2,96M |
| 2026-07-31 | $65,44 | -1,10 % | $66,05 | $66,45 | $64,92 | 5,09M |
| 2026-07-30 | $66,17 | -0,63 % | $65,59 | $66,26 | $63,95 | 3,53M |
| 2026-07-29 | $66,59 | -0,27 % | $66,55 | $67,50 | $65,74 | 4,14M |
| 2026-07-28 | $66,77 | +5,68 % | $64,08 | $66,81 | $63,90 | 5,01M |
| 2026-07-27 | $63,18 | +0,48 % | $63,83 | $64,78 | $63,08 | 2,43M |
| 2026-07-24 | $62,88 | +1,30 % | $61,83 | $63,76 | $61,75 | 2,89M |
| 2026-07-23 | $62,07 | -1,51 % | $62,92 | $63,50 | $61,72 | 2,09M |
| 2026-07-22 | $63,02 | +2,50 % | $61,55 | $63,10 | $61,54 | 2,67M |
| 2026-07-21 | $61,48 | -1,03 % | $61,85 | $62,09 | $60,62 | 2,72M |
| 2026-07-20 | $62,12 | -0,53 % | $62,81 | $62,84 | $61,62 | 4,58M |
| 2026-07-17 | $62,45 | -4,93 % | $64,93 | $65,90 | $62,11 | 5,02M |
| 2026-07-16 | $65,69 | +2,11 % | $63,41 | $66,25 | $62,31 | 6,45M |
| 2026-07-15 | $64,33 | -15,00 % | $57,99 | $66,87 | $57,60 | 12,05M |
| 2026-07-14 | $75,68 | -1,11 % | $77,38 | $77,73 | $75,44 | 3,35M |
| 2026-07-13 | $76,53 | +0,45 % | $76,38 | $77,96 | $75,99 | 3,42M |
| 2026-07-10 | $76,19 | +2,17 % | $75,01 | $77,72 | $74,32 | 2,49M |
| 2026-07-09 | $74,57 | +1,79 % | $72,37 | $75,09 | $72,31 | 3,04M |
| 2026-07-08 | $73,26 | -2,55 % | $74,00 | $74,30 | $72,74 | 1,41M |
| 2026-07-07 | $75,18 | -0,46 % | $76,23 | $76,27 | $74,20 | 1,87M |
| 2026-07-06 | $75,53 | -1,55 % | $76,96 | $77,09 | $74,54 | 1,58M |
| 2026-07-02 | $76,72 | +0,45 % | $77,15 | $77,53 | $75,52 | 1,31M |
| 2026-07-01 | $76,38 | -0,37 % | $76,81 | $77,91 | $75,79 | 2,02M |
| 2026-06-30 | $76,66 | +0,47 % | $76,49 | $76,89 | $76,07 | 1,82M |
| 2026-06-29 | $76,30 | -0,16 % | $76,34 | $76,87 | $75,67 | 1,59M |
| 2026-06-26 | $76,42 | +0,55 % | $76,50 | $77,24 | $76,00 | 2,46M |
| 2026-06-25 | $76,00 | +1,59 % | $75,92 | $77,69 | $74,85 | 4,82M |
| 2026-06-24 | $74,81 | +2,26 % | $73,42 | $75,98 | $73,42 | 2,74M |
| 2026-06-23 | $73,16 | -1,18 % | $73,26 | $74,33 | $72,54 | 1,49M |
| 2026-06-22 | $74,03 | -0,39 % | $74,07 | $74,73 | $73,53 | 1,64M |
| 2026-06-18 | $74,32 | +1,27 % | $75,15 | $75,80 | $74,29 | 3,89M |
| 2026-06-17 | $73,39 | -2,41 % | $75,00 | $76,30 | $73,12 | 1,60M |
| 2026-06-16 | $75,20 | +1,33 % | $74,71 | $75,66 | $74,50 | 1,83M |
| 2026-06-15 | $74,21 | +0,56 % | $75,00 | $76,58 | $74,13 | 1,59M |
| 2026-06-12 | $73,80 | +1,69 % | $73,81 | $74,33 | $72,82 | 1,68M |
| 2026-06-11 | $72,57 | +1,64 % | $71,63 | $72,66 | $70,77 | 1,46M |
| 2026-06-10 | $71,40 | -4,26 % | $74,19 | $74,19 | $71,30 | 1,36M |
| 2026-06-09 | $74,58 | +2,56 % | $73,57 | $74,90 | $73,18 | 1,85M |
| 2026-06-08 | $72,72 | -0,59 % | $72,77 | $73,88 | $72,71 | 2,28M |
| 2026-06-05 | $73,15 | +0,41 % | $72,84 | $73,88 | $72,48 | 2,27M |
| 2026-06-04 | $72,85 | +1,96 % | $72,16 | $72,92 | $71,88 | 2,85M |
| 2026-06-03 | $71,45 | +0,27 % | $71,80 | $71,83 | $70,84 | 2,71M |
| 2026-06-02 | $71,26 | +0,65 % | $70,63 | $71,57 | $70,18 | 2,74M |
| 2026-06-01 | $70,80 | -0,06 % | $70,43 | $71,50 | $69,93 | 2,43M |
| 2026-05-29 | $70,84 | -0,69 % | $71,55 | $72,35 | $70,77 | 6,23M |
| 2026-05-28 | $71,33 | -1,55 % | $71,35 | $72,15 | $70,59 | 3,45M |
| 2026-05-27 | $72,45 | -1,48 % | $73,32 | $74,19 | $71,67 | 2,69M |
| 2026-05-26 | $73,54 | -1,71 % | $75,27 | $75,66 | $72,92 | 2,34M |
| 2026-05-22 | $74,82 | +0,52 % | $74,71 | $75,15 | $74,02 | 987,10K |