Perimeter Solutions Inc PRM
NYSE · Vereinigte Staaten · Prozessindustrie
$26,32-0,60 (-2,23 %)
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 | $26,32 | -2,23 % | $27,15 | $27,20 | $25,82 | 3,35M |
| 2026-09-29 | $26,92 | -3,44 % | $28,07 | $28,08 | $26,92 | 1,33M |
| 2026-09-28 | $27,88 | -4,23 % | $29,41 | $29,92 | $27,87 | 754,00K |
| 2026-09-25 | $29,11 | +3,74 % | $28,20 | $29,43 | $28,07 | 1,22M |
| 2026-09-24 | $28,06 | -0,78 % | $28,16 | $28,18 | $27,26 | 2,33M |
| 2026-09-23 | $28,28 | -5,01 % | $29,40 | $29,62 | $28,26 | 1,12M |
| 2026-09-22 | $29,77 | -5,88 % | $31,79 | $32,20 | $29,68 | 1,31M |
| 2026-09-21 | $31,63 | -1,71 % | $32,48 | $32,48 | $31,37 | 1,02M |
| 2026-09-18 | $32,18 | 0,00 % | $32,17 | $32,65 | $31,93 | 2,09M |
| 2026-09-17 | $32,18 | +0,88 % | $31,92 | $32,59 | $31,85 | 1,00M |
| 2026-09-16 | $31,90 | +1,08 % | $31,72 | $31,94 | $31,14 | 1,05M |
| 2026-09-15 | $31,56 | +1,12 % | $31,39 | $31,79 | $30,88 | 968,00K |
| 2026-09-14 | $31,21 | -1,11 % | $31,01 | $31,36 | $30,55 | 963,60K |
| 2026-09-11 | $31,56 | +3,34 % | $31,10 | $32,10 | $30,79 | 1,14M |
| 2026-09-10 | $30,54 | -2,21 % | $30,79 | $31,51 | $30,37 | 1,19M |
| 2026-09-09 | $31,23 | -2,56 % | $32,15 | $32,45 | $31,05 | 1,00M |
| 2026-09-08 | $32,05 | +0,91 % | $31,81 | $32,51 | $31,60 | 899,30K |
| 2026-09-04 | $31,76 | -0,90 % | $31,76 | $32,21 | $31,73 | 1,20M |
| 2026-09-03 | $32,05 | +3,69 % | $31,23 | $32,06 | $30,63 | 1,02M |
| 2026-09-02 | $30,91 | +1,88 % | $30,33 | $31,11 | $30,30 | 866,40K |
| 2026-09-01 | $30,34 | -0,52 % | $30,22 | $30,50 | $29,66 | 831,20K |
| 2026-08-31 | $30,50 | -0,39 % | $30,69 | $31,30 | $30,37 | 885,10K |
| 2026-08-28 | $30,62 | -4,40 % | $32,19 | $32,56 | $30,59 | 725,80K |
| 2026-08-27 | $32,03 | +2,79 % | $31,35 | $32,31 | $31,19 | 669,00K |
| 2026-08-26 | $31,16 | -0,45 % | $31,53 | $31,80 | $30,99 | 885,20K |
| 2026-08-25 | $31,30 | +2,09 % | $30,87 | $32,02 | $30,67 | 804,40K |
| 2026-08-24 | $30,66 | -2,48 % | $31,39 | $31,50 | $30,59 | 1,05M |
| 2026-08-21 | $31,44 | +1,19 % | $30,99 | $31,69 | $30,68 | 1,10M |
| 2026-08-20 | $31,07 | +2,04 % | $30,12 | $31,48 | $30,12 | 1,26M |
| 2026-08-19 | $30,45 | -4,25 % | $32,33 | $33,80 | $30,35 | 1,48M |
| 2026-08-18 | $31,80 | -2,42 % | $32,24 | $32,81 | $31,48 | 2,02M |
| 2026-08-17 | $32,59 | -3,86 % | $33,85 | $34,25 | $32,37 | 1,09M |
| 2026-08-14 | $33,90 | +0,33 % | $33,72 | $34,12 | $33,37 | 716,30K |
| 2026-08-13 | $33,79 | -2,23 % | $34,34 | $35,06 | $33,75 | 1,08M |
| 2026-08-12 | $34,56 | +0,09 % | $35,24 | $35,93 | $34,55 | 1,68M |
| 2026-08-11 | $34,53 | -0,03 % | $35,06 | $35,49 | $34,21 | 900,60K |
| 2026-08-10 | $34,54 | -2,04 % | $34,75 | $36,10 | $34,22 | 1,27M |
| 2026-08-07 | $35,26 | -5,60 % | $37,38 | $38,17 | $35,07 | 1,50M |
| 2026-08-06 | $37,35 | +6,81 % | $34,58 | $37,38 | $34,58 | 1,23M |
| 2026-08-05 | $34,97 | +5,17 % | $33,43 | $35,68 | $32,93 | 1,52M |
| 2026-08-04 | $33,25 | +9,02 % | $30,59 | $33,69 | $29,95 | 2,16M |
| 2026-08-03 | $30,50 | -0,36 % | $30,11 | $31,06 | $28,88 | 3,61M |
| 2026-07-31 | $30,61 | -17,78 % | $31,20 | $32,40 | $29,71 | 6,42M |
| 2026-07-30 | $37,23 | +7,38 % | $35,12 | $37,53 | $35,12 | 1,99M |
| 2026-07-29 | $34,67 | -0,69 % | $35,43 | $35,48 | $33,72 | 1,39M |
| 2026-07-28 | $34,91 | +4,77 % | $33,82 | $35,51 | $33,01 | 1,71M |
| 2026-07-27 | $33,32 | -1,22 % | $34,08 | $34,22 | $32,97 | 1,39M |
| 2026-07-24 | $33,73 | -0,97 % | $34,90 | $35,10 | $33,59 | 1,08M |
| 2026-07-23 | $34,06 | +0,09 % | $33,76 | $34,68 | $33,54 | 882,00K |
| 2026-07-22 | $34,03 | -2,18 % | $34,52 | $35,49 | $33,86 | 1,37M |
| 2026-07-21 | $34,79 | +0,35 % | $34,92 | $35,50 | $34,39 | 971,00K |
| 2026-07-20 | $34,67 | +0,73 % | $34,54 | $35,66 | $34,49 | 1,61M |
| 2026-07-17 | $34,42 | -1,23 % | $33,88 | $35,50 | $33,88 | 1,71M |
| 2026-07-16 | $34,85 | +3,94 % | $33,19 | $34,91 | $33,16 | 1,26M |
| 2026-07-15 | $33,53 | +0,63 % | $33,11 | $33,72 | $32,47 | 1,36M |
| 2026-07-14 | $33,32 | +1,37 % | $33,53 | $33,90 | $32,78 | 1,11M |
| 2026-07-13 | $32,87 | -4,22 % | $33,98 | $34,37 | $32,48 | 1,59M |
| 2026-07-10 | $34,32 | -2,19 % | $34,68 | $35,05 | $33,71 | 1,25M |
| 2026-07-09 | $35,09 | +3,85 % | $35,65 | $35,99 | $34,29 | 1,67M |
| 2026-07-08 | $33,79 | +1,05 % | $33,06 | $34,11 | $33,00 | 1,06M |
| 2026-07-07 | $33,44 | -1,30 % | $33,64 | $34,32 | $32,63 | 1,20M |
| 2026-07-06 | $33,88 | -0,12 % | $34,33 | $34,81 | $33,79 | 841,00K |
| 2026-07-02 | $33,92 | -2,11 % | $35,40 | $35,45 | $32,94 | 1,25M |
| 2026-07-01 | $34,65 | -2,81 % | $35,37 | $35,85 | $34,56 | 900,70K |
| 2026-06-30 | $35,65 | +8,92 % | $33,23 | $35,93 | $32,77 | 2,25M |
| 2026-06-29 | $32,73 | -4,85 % | $34,78 | $35,54 | $32,69 | 2,17M |
| 2026-06-26 | $34,40 | -6,78 % | $36,52 | $37,52 | $34,14 | 9,63M |
| 2026-06-25 | $36,90 | +3,25 % | $35,77 | $36,99 | $35,72 | 2,02M |
| 2026-06-24 | $35,74 | -0,20 % | $35,29 | $35,96 | $34,38 | 1,57M |
| 2026-06-23 | $35,81 | -4,33 % | $36,25 | $36,95 | $35,72 | 1,15M |
| 2026-06-22 | $37,43 | -0,93 % | $37,80 | $37,80 | $36,23 | 958,10K |
| 2026-06-18 | $37,78 | +6,00 % | $35,75 | $38,17 | $35,65 | 3,90M |
| 2026-06-17 | $35,64 | -2,33 % | $36,65 | $36,86 | $35,36 | 1,59M |
| 2026-06-16 | $36,49 | +0,36 % | $36,41 | $36,95 | $35,92 | 1,44M |
| 2026-06-15 | $36,36 | +2,51 % | $35,90 | $36,42 | $35,34 | 1,42M |
| 2026-06-12 | $35,47 | +1,20 % | $35,20 | $36,01 | $34,92 | 1,66M |
| 2026-06-11 | $35,05 | +3,64 % | $34,39 | $35,22 | $34,09 | 2,18M |
| 2026-06-10 | $33,82 | +3,20 % | $32,91 | $33,87 | $32,58 | 1,80M |
| 2026-06-09 | $32,77 | +5,44 % | $31,87 | $32,85 | $31,18 | 1,55M |
| 2026-06-08 | $31,08 | +3,05 % | $30,51 | $31,33 | $30,43 | 1,19M |
| 2026-06-05 | $30,16 | -1,11 % | $30,30 | $31,25 | $29,82 | 934,10K |
| 2026-06-04 | $30,50 | +2,21 % | $29,87 | $30,85 | $29,66 | 1,74M |
| 2026-06-03 | $29,84 | -2,96 % | $30,71 | $30,99 | $29,63 | 1,08M |
| 2026-06-02 | $30,75 | -2,97 % | $31,72 | $32,75 | $30,73 | 981,80K |
| 2026-06-01 | $31,69 | -1,83 % | $32,11 | $32,41 | $31,30 | 1,17M |
| 2026-05-29 | $32,28 | -0,62 % | $32,63 | $32,92 | $31,70 | 1,39M |
| 2026-05-28 | $32,48 | +2,62 % | $31,70 | $32,49 | $31,20 | 741,80K |
| 2026-05-27 | $31,65 | +0,89 % | $31,24 | $32,79 | $30,74 | 1,10M |
| 2026-05-26 | $31,37 | +0,87 % | $31,30 | $31,67 | $30,60 | 1,31M |
| 2026-05-22 | $31,10 | -0,96 % | $31,64 | $31,77 | $30,53 | 1,27M |