People Incorporated PPLI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$40,37-1,59 (-3,80 %)
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 | $40,42 | -3,67 % | $41,68 | $42,07 | $40,25 | 265,99K |
| 2026-09-30 | $41,96 | +2,99 % | $40,74 | $42,17 | $40,74 | 2,19M |
| 2026-09-29 | $40,74 | +2,77 % | $39,70 | $40,89 | $39,08 | 1,92M |
| 2026-09-28 | $39,64 | -0,90 % | $39,57 | $40,18 | $39,01 | 1,62M |
| 2026-09-25 | $40,00 | +11,33 % | $38,64 | $40,50 | $38,39 | 3,10M |
| 2026-09-24 | $35,93 | -0,11 % | $35,60 | $37,38 | $35,38 | 3,10M |
| 2026-09-23 | $35,97 | -2,73 % | $36,87 | $37,00 | $35,79 | 1,49M |
| 2026-09-22 | $36,98 | +0,60 % | $37,25 | $37,25 | $36,46 | 1,35M |
| 2026-09-21 | $36,76 | +1,58 % | $36,28 | $36,94 | $35,69 | 1,16M |
| 2026-09-18 | $36,19 | -2,06 % | $36,85 | $36,85 | $36,07 | 1,39M |
| 2026-09-17 | $36,95 | -1,07 % | $37,80 | $38,28 | $36,88 | 789,60K |
| 2026-09-16 | $37,35 | -2,40 % | $38,13 | $38,54 | $37,27 | 588,30K |
| 2026-09-15 | $38,27 | -1,80 % | $38,77 | $38,97 | $38,20 | 833,90K |
| 2026-09-14 | $38,97 | +3,89 % | $37,83 | $38,98 | $37,83 | 1,06M |
| 2026-09-11 | $37,51 | -0,08 % | $38,16 | $38,46 | $37,30 | 912,10K |
| 2026-09-10 | $37,54 | -0,48 % | $37,67 | $38,31 | $37,20 | 1,54M |
| 2026-09-09 | $37,72 | -1,72 % | $38,41 | $38,41 | $37,65 | 992,20K |
| 2026-09-08 | $38,38 | -1,56 % | $38,87 | $38,97 | $37,98 | 838,90K |
| 2026-09-04 | $38,99 | +0,08 % | $38,96 | $39,15 | $38,30 | 740,60K |
| 2026-09-03 | $38,96 | +0,13 % | $39,33 | $40,36 | $38,84 | 904,90K |
| 2026-09-02 | $38,91 | +0,99 % | $38,51 | $39,46 | $38,48 | 1,06M |
| 2026-09-01 | $38,53 | +0,65 % | $37,97 | $38,65 | $37,84 | 924,30K |
| 2026-08-31 | $38,28 | -2,20 % | $39,19 | $39,19 | $37,76 | 1,15M |
| 2026-08-28 | $39,14 | -0,46 % | $39,34 | $39,91 | $39,11 | 785,00K |
| 2026-08-27 | $39,32 | +0,13 % | $39,34 | $39,67 | $38,96 | 760,60K |
| 2026-08-26 | $39,27 | -0,63 % | $39,42 | $39,58 | $39,00 | 682,50K |
| 2026-08-25 | $39,52 | +1,96 % | $39,00 | $39,74 | $38,84 | 1,23M |
| 2026-08-24 | $38,76 | +0,78 % | $38,32 | $38,95 | $38,29 | 820,50K |
| 2026-08-21 | $38,46 | +2,23 % | $37,64 | $38,49 | $37,41 | 1,19M |
| 2026-08-20 | $37,62 | -1,89 % | $38,54 | $38,54 | $37,36 | 1,11M |
| 2026-08-19 | $38,35 | -2,11 % | $39,13 | $39,88 | $38,31 | 669,30K |
| 2026-08-18 | $39,17 | -0,84 % | $39,32 | $39,85 | $39,14 | 974,60K |
| 2026-08-17 | $39,50 | -2,23 % | $40,27 | $40,35 | $39,24 | 786,90K |
| 2026-08-14 | $40,40 | +0,07 % | $40,63 | $41,00 | $40,10 | 895,80K |
| 2026-08-13 | $40,37 | -0,54 % | $40,70 | $41,10 | $40,05 | 694,60K |
| 2026-08-12 | $40,59 | +1,63 % | $39,92 | $40,99 | $39,75 | 974,60K |
| 2026-08-11 | $39,94 | -1,77 % | $40,56 | $40,89 | $39,88 | 885,10K |
| 2026-08-10 | $40,66 | -2,21 % | $41,51 | $41,51 | $40,46 | 921,40K |
| 2026-08-07 | $41,58 | -3,17 % | $43,36 | $43,71 | $41,46 | 1,68M |
| 2026-08-06 | $42,94 | -2,70 % | $43,68 | $44,67 | $42,67 | 1,06M |
| 2026-08-05 | $44,13 | -4,95 % | $47,13 | $47,60 | $43,96 | 1,38M |
| 2026-08-04 | $46,43 | +10,39 % | $44,50 | $46,53 | $44,16 | 2,41M |
| 2026-08-03 | $42,06 | +1,18 % | $41,93 | $42,92 | $41,81 | 1,56M |
| 2026-07-31 | $41,57 | +0,29 % | $41,77 | $42,26 | $40,37 | 994,70K |
| 2026-07-30 | $41,45 | -1,31 % | $41,80 | $42,13 | $40,78 | 799,70K |
| 2026-07-29 | $42,00 | -0,21 % | $42,16 | $42,70 | $41,87 | 772,10K |
| 2026-07-28 | $42,09 | -0,59 % | $42,67 | $43,10 | $41,92 | 1,00M |
| 2026-07-27 | $42,34 | +1,56 % | $42,00 | $42,49 | $41,68 | 900,40K |
| 2026-07-24 | $41,69 | -1,14 % | $42,38 | $42,76 | $41,48 | 921,10K |
| 2026-07-23 | $42,17 | -2,95 % | $42,79 | $43,15 | $41,88 | 767,70K |
| 2026-07-22 | $43,45 | -1,45 % | $44,25 | $44,74 | $42,76 | 888,40K |
| 2026-07-21 | $44,09 | -1,41 % | $44,37 | $44,79 | $43,91 | 750,60K |
| 2026-07-20 | $44,72 | +0,43 % | $45,18 | $45,90 | $44,25 | 689,80K |
| 2026-07-17 | $44,53 | -2,20 % | $44,99 | $45,45 | $44,20 | 635,60K |
| 2026-07-16 | $45,53 | -0,61 % | $46,17 | $46,62 | $45,46 | 904,30K |
| 2026-07-15 | $45,81 | +1,13 % | $45,37 | $46,28 | $45,37 | 658,60K |
| 2026-07-14 | $45,30 | -1,29 % | $45,62 | $45,88 | $45,21 | 543,30K |
| 2026-07-13 | $45,89 | -1,31 % | $46,66 | $46,94 | $45,86 | 585,90K |
| 2026-07-10 | $46,50 | -2,13 % | $47,97 | $48,10 | $46,46 | 696,50K |
| 2026-07-09 | $47,51 | +0,38 % | $46,67 | $47,68 | $46,09 | 614,90K |
| 2026-07-08 | $47,33 | -0,61 % | $47,49 | $47,55 | $46,77 | 1,04M |
| 2026-07-07 | $47,62 | +0,80 % | $47,52 | $48,32 | $47,26 | 775,50K |
| 2026-07-06 | $47,24 | +1,05 % | $46,75 | $47,35 | $46,21 | 1,16M |
| 2026-07-02 | $46,75 | +1,76 % | $46,51 | $46,81 | $46,04 | 830,00K |
| 2026-07-01 | $45,94 | -0,48 % | $46,36 | $46,88 | $44,56 | 997,30K |
| 2026-06-30 | $46,16 | -0,45 % | $46,29 | $46,72 | $45,97 | 1,11M |
| 2026-06-29 | $46,37 | +3,57 % | $44,76 | $46,40 | $44,26 | 1,26M |
| 2026-06-26 | $44,77 | +5,76 % | $41,98 | $44,92 | $41,78 | 1,31M |
| 2026-06-25 | $42,33 | -0,59 % | $42,33 | $42,74 | $41,90 | 676,70K |
| 2026-06-24 | $42,58 | +1,82 % | $41,86 | $43,10 | $41,82 | 828,40K |
| 2026-06-23 | $41,82 | +0,75 % | $41,19 | $42,17 | $41,05 | 883,50K |
| 2026-06-22 | $41,51 | -2,83 % | $42,20 | $42,65 | $41,47 | 865,40K |
| 2026-06-18 | $42,72 | +0,80 % | $42,41 | $43,13 | $42,16 | 1,60M |
| 2026-06-17 | $42,38 | -1,53 % | $42,85 | $43,06 | $42,01 | 989,40K |
| 2026-06-16 | $43,04 | +0,94 % | $42,35 | $43,06 | $42,11 | 920,30K |
| 2026-06-15 | $42,64 | 0,00 % | $42,69 | $43,95 | $42,62 | 863,00K |
| 2026-06-12 | $42,64 | +0,47 % | $42,75 | $42,96 | $42,06 | 636,90K |
| 2026-06-11 | $42,44 | +0,38 % | $42,10 | $42,85 | $41,58 | 666,80K |
| 2026-06-10 | $42,28 | +0,14 % | $42,22 | $42,82 | $41,53 | 771,50K |
| 2026-06-09 | $42,22 | +0,33 % | $42,64 | $43,04 | $41,42 | 888,40K |
| 2026-06-08 | $42,08 | +0,91 % | $42,26 | $42,38 | $41,46 | 998,20K |
| 2026-06-05 | $41,70 | -4,25 % | $42,66 | $45,00 | $41,11 | 907,00K |
| 2026-06-04 | $43,55 | +3,10 % | $42,72 | $43,67 | $41,63 | 1,45M |
| 2026-06-03 | $42,24 | -1,45 % | $42,50 | $43,03 | $41,31 | 1,28M |
| 2026-06-02 | $42,86 | -5,55 % | $45,32 | $45,32 | $42,77 | 1,62M |
| 2026-06-01 | $45,38 | +1,09 % | $45,40 | $46,33 | $43,95 | 2,45M |
| 2026-05-29 | $44,89 | -0,11 % | $44,87 | $45,44 | $44,52 | 1,07M |
| 2026-05-28 | $44,94 | +1,65 % | $44,24 | $44,98 | $43,77 | 983,70K |
| 2026-05-27 | $44,21 | +4,12 % | $42,29 | $44,51 | $42,04 | 1,15M |
| 2026-05-26 | $42,46 | +1,02 % | $42,10 | $42,56 | $41,76 | 958,60K |