Presurance Holdings, Inc. PRHI
NASDAQ · Vereinigte Staaten · Finanzen
$6,86+0,12 (+1,78 %)
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 | $6,86 | +2,39 % | $7,50 | $7,50 | $6,68 | 20,20K |
| 2026-10-01 | $6,70 | +4,85 % | $6,96 | $7,29 | $6,47 | 26,50K |
| 2026-09-30 | $6,39 | -4,77 % | $6,61 | $6,75 | $6,29 | 72,30K |
| 2026-09-29 | $6,71 | -0,15 % | $6,52 | $6,97 | $6,49 | 11,90K |
| 2026-09-28 | $6,72 | -9,80 % | $7,43 | $8,04 | $6,51 | 33,90K |
| 2026-09-25 | $7,45 | -3,50 % | $8,01 | $8,01 | $7,20 | 11,30K |
| 2026-09-24 | $7,72 | +1,05 % | $7,79 | $7,85 | $7,01 | 19,70K |
| 2026-09-23 | $7,64 | +0,53 % | $7,50 | $7,97 | $7,35 | 9,30K |
| 2026-09-22 | $7,60 | +1,47 % | $7,93 | $8,09 | $7,58 | 4,60K |
| 2026-09-21 | $7,49 | +1,63 % | $7,67 | $7,69 | $7,11 | 11,40K |
| 2026-09-18 | $7,37 | -5,99 % | $7,80 | $8,20 | $7,23 | 18,20K |
| 2026-09-17 | $7,84 | +3,16 % | $7,85 | $8,45 | $7,36 | 15,20K |
| 2026-09-16 | $7,60 | -7,86 % | $8,05 | $9,63 | $7,21 | 22,30K |
| 2026-09-15 | $8,25 | -9,91 % | $8,91 | $9,14 | $8,09 | 25,50K |
| 2026-09-14 | $9,15 | +4,75 % | $8,32 | $9,40 | $8,32 | 8,90K |
| 2026-09-11 | $8,74 | +4,17 % | $8,50 | $9,15 | $8,40 | 13,70K |
| 2026-09-10 | $8,39 | -1,29 % | $8,49 | $8,81 | $7,99 | 9,70K |
| 2026-09-09 | $8,50 | -2,19 % | $8,75 | $9,24 | $8,10 | 22,70K |
| 2026-09-08 | $8,69 | +7,95 % | $8,24 | $9,00 | $7,94 | 8,60K |
| 2026-09-04 | $8,05 | +6,62 % | $7,50 | $8,55 | $7,50 | 8,60K |
| 2026-09-03 | $7,55 | +17,05 % | $6,29 | $8,86 | $6,15 | 338,10K |
| 2026-09-02 | $6,45 | +7,32 % | $5,65 | $7,72 | $5,09 | 6,70K |
| 2026-09-01 | $6,01 | -2,75 % | $6,39 | $6,94 | $6,01 | 4,30K |
| 2026-08-31 | $6,18 | -8,24 % | $6,29 | $6,29 | $5,98 | 2,80K |
| 2026-08-28 | $6,74 | 0,00 % | $6,74 | $6,74 | $6,74 | 0 |
| 2026-08-27 | $6,74 | +6,40 % | $6,76 | $6,80 | $6,51 | 5,60K |
| 2026-08-26 | $6,33 | -6,91 % | $6,97 | $6,97 | $6,32 | 1,70K |
| 2026-08-25 | $6,80 | -6,21 % | $7,12 | $7,12 | $6,80 | 1,50K |
| 2026-08-24 | $7,25 | -7,05 % | $7,67 | $7,76 | $6,60 | 9,30K |
| 2026-08-21 | $7,80 | +7,59 % | $7,05 | $7,95 | $7,01 | 10,20K |
| 2026-08-20 | $7,25 | +6,54 % | $6,52 | $7,33 | $6,50 | 9,80K |
| 2026-08-19 | $6,80 | +9,23 % | $6,18 | $6,97 | $5,99 | 6,20K |
| 2026-08-18 | $6,23 | -4,89 % | $6,34 | $6,34 | $5,79 | 2,40K |
| 2026-08-17 | $6,55 | +2,66 % | $5,80 | $6,55 | $5,79 | 9,90K |
| 2026-08-14 | $6,38 | +18,92 % | $5,43 | $6,80 | $5,22 | 37,10K |
| 2026-08-13 | $5,36 | +28,97 % | $4,11 | $5,57 | $4,00 | 82,10K |
| 2026-08-12 | $4,16 | -9,37 % | $4,75 | $5,11 | $4,16 | 32,20K |
| 2026-08-11 | $4,59 | +0,66 % | $4,88 | $4,88 | $4,40 | 2,60K |
| 2026-08-10 | $4,56 | -1,94 % | $4,78 | $4,78 | $4,30 | 3,30K |
| 2026-08-07 | $4,65 | -5,49 % | $5,11 | $5,11 | $4,41 | 8,40K |
| 2026-08-06 | $4,92 | -2,57 % | $4,94 | $5,00 | $4,80 | 5,10K |
| 2026-08-05 | $5,05 | -2,88 % | $5,14 | $5,27 | $5,04 | 5,20K |
| 2026-08-04 | $5,20 | -6,64 % | $5,35 | $5,57 | $5,20 | 1,90K |
| 2026-08-03 | $5,57 | -2,79 % | $5,40 | $5,57 | $5,35 | 1,00K |
| 2026-07-31 | $5,73 | +13,47 % | $5,25 | $5,80 | $4,80 | 13,20K |
| 2026-07-30 | $5,05 | -3,63 % | $5,06 | $5,10 | $5,05 | 1,70K |
| 2026-07-29 | $5,24 | +2,75 % | $5,19 | $5,24 | $5,19 | 1,10K |
| 2026-07-28 | $5,10 | -5,90 % | $5,13 | $5,13 | $5,05 | 1,70K |
| 2026-07-27 | $5,42 | -0,09 % | $5,42 | $5,42 | $5,42 | 2,60K |
| 2026-07-24 | $5,43 | 0,00 % | $5,43 | $5,43 | $5,43 | 0 |
| 2026-07-23 | $5,43 | +1,40 % | $5,05 | $5,43 | $5,05 | 2,60K |
| 2026-07-22 | $5,35 | 0,00 % | $5,35 | $5,35 | $5,35 | 0 |
| 2026-07-21 | $5,35 | +0,19 % | $5,31 | $5,61 | $5,31 | 3,70K |
| 2026-07-20 | $5,34 | +5,74 % | $5,20 | $5,34 | $5,05 | 4,10K |
| 2026-07-17 | $5,05 | 0,00 % | $5,05 | $5,05 | $5,05 | 0 |
| 2026-07-16 | $5,05 | -7,73 % | $5,59 | $5,61 | $5,05 | 3,30K |
| 2026-07-15 | $5,47 | -0,85 % | $5,23 | $5,47 | $5,21 | 5,10K |
| 2026-07-14 | $5,52 | +2,41 % | $5,87 | $5,87 | $5,52 | 2,20K |
| 2026-07-13 | $5,39 | +8,78 % | $5,00 | $5,39 | $4,84 | 4,10K |
| 2026-07-10 | $4,95 | -2,08 % | $4,85 | $4,95 | $4,85 | 3,40K |
| 2026-07-09 | $5,06 | +1,10 % | $5,06 | $5,06 | $5,06 | 5,80K |
| 2026-07-08 | $5,01 | -2,25 % | $5,09 | $5,09 | $5,01 | 5,50K |
| 2026-07-07 | $5,12 | +6,00 % | $4,95 | $5,23 | $4,83 | 5,10K |
| 2026-07-06 | $4,83 | -5,70 % | $5,03 | $5,35 | $4,80 | 17,30K |
| 2026-07-02 | $5,12 | +1,03 % | $5,19 | $5,27 | $5,07 | 3,10K |
| 2026-07-01 | $5,07 | +3,26 % | $5,10 | $5,29 | $4,84 | 8,80K |
| 2026-06-30 | $4,91 | -7,36 % | $5,18 | $5,28 | $4,74 | 8,00K |
| 2026-06-29 | $5,30 | +6,11 % | $5,24 | $5,33 | $4,88 | 11,90K |
| 2026-06-26 | $4,99 | +8,12 % | $4,64 | $5,33 | $4,64 | 19,90K |
| 2026-06-25 | $4,62 | -0,43 % | $4,60 | $4,84 | $4,55 | 21,00K |
| 2026-06-24 | $4,64 | -2,32 % | $4,72 | $4,92 | $4,61 | 20,60K |
| 2026-06-23 | $4,75 | -1,45 % | $4,94 | $4,94 | $4,62 | 17,20K |
| 2026-06-22 | $4,82 | -5,68 % | $5,06 | $5,34 | $4,63 | 17,30K |
| 2026-06-18 | $5,11 | +5,58 % | $5,09 | $5,12 | $4,80 | 24,70K |
| 2026-06-17 | $4,84 | +0,21 % | $4,83 | $5,18 | $4,82 | 18,60K |
| 2026-06-16 | $4,83 | -1,43 % | $5,00 | $5,13 | $4,75 | 16,40K |
| 2026-06-15 | $4,90 | -1,61 % | $4,95 | $5,20 | $4,64 | 24,10K |
| 2026-06-12 | $4,98 | -0,20 % | $4,96 | $5,08 | $4,86 | 9,60K |
| 2026-06-11 | $4,99 | -1,09 % | $5,05 | $5,10 | $4,76 | 9,00K |
| 2026-06-10 | $5,05 | +0,40 % | $5,02 | $5,05 | $5,02 | 5,10K |
| 2026-06-09 | $5,03 | -6,94 % | $5,55 | $5,55 | $4,59 | 7,50K |
| 2026-06-08 | $5,40 | +1,50 % | $5,03 | $5,54 | $4,56 | 17,10K |
| 2026-06-05 | $5,32 | -6,50 % | $5,76 | $6,07 | $5,08 | 26,60K |
| 2026-06-04 | $5,69 | -1,90 % | $5,84 | $5,99 | $5,55 | 81,00K |
| 2026-06-03 | $5,80 | +1,58 % | $5,72 | $6,40 | $5,11 | 134,00K |
| 2026-06-02 | $5,71 | +11,28 % | $5,30 | $6,00 | $4,70 | 83,70K |
| 2026-06-01 | $5,13 | +24,24 % | $4,26 | $5,39 | $4,14 | 57,80K |
| 2026-05-29 | $4,13 | -9,37 % | $4,57 | $4,59 | $4,13 | 7,39K |
| 2026-05-28 | $4,56 | -7,00 % | $4,77 | $4,83 | $4,27 | 8,26K |
| 2026-05-27 | $4,90 | +0,72 % | $4,93 | $4,93 | $4,77 | 757 |