Purple Innovation, Inc. PRPL
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$2,13-0,06 (-2,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,13 | -2,74 % | $2,20 | $2,20 | $2,05 | 20,50K |
| 2026-09-30 | $2,19 | -3,10 % | $2,28 | $2,33 | $2,19 | 21,70K |
| 2026-09-29 | $2,26 | -7,00 % | $2,44 | $2,47 | $2,26 | 42,80K |
| 2026-09-28 | $2,43 | -1,62 % | $2,44 | $2,55 | $2,37 | 15,60K |
| 2026-09-25 | $2,47 | -2,76 % | $2,52 | $2,53 | $2,42 | 16,30K |
| 2026-09-24 | $2,54 | -1,55 % | $2,60 | $2,72 | $2,50 | 38,30K |
| 2026-09-23 | $2,58 | -3,37 % | $2,53 | $2,70 | $2,53 | 13,30K |
| 2026-09-22 | $2,67 | -1,84 % | $2,72 | $2,82 | $2,57 | 51,20K |
| 2026-09-21 | $2,72 | -14,73 % | $3,21 | $3,22 | $2,61 | 127,80K |
| 2026-09-18 | $3,19 | +34,32 % | $2,38 | $3,30 | $2,30 | 402,80K |
| 2026-09-17 | $2,38 | -6,13 % | $2,56 | $2,56 | $2,38 | 23,00K |
| 2026-09-16 | $2,53 | -11,23 % | $2,93 | $2,93 | $2,53 | 35,10K |
| 2026-09-15 | $2,85 | -9,81 % | $3,13 | $3,18 | $2,75 | 89,60K |
| 2026-09-14 | $3,16 | -3,36 % | $3,25 | $3,30 | $3,08 | 58,80K |
| 2026-09-11 | $3,27 | -2,68 % | $3,39 | $3,40 | $3,27 | 20,10K |
| 2026-09-10 | $3,36 | -7,44 % | $3,53 | $3,55 | $3,34 | 51,90K |
| 2026-09-09 | $3,63 | -4,47 % | $3,80 | $3,89 | $3,61 | 22,30K |
| 2026-09-08 | $3,80 | -0,26 % | $3,81 | $3,88 | $3,80 | 10,70K |
| 2026-09-04 | $3,81 | 0,00 % | $3,81 | $3,88 | $3,81 | 32,10K |
| 2026-09-03 | $3,81 | -0,52 % | $3,85 | $3,89 | $3,79 | 24,30K |
| 2026-09-02 | $3,83 | +2,68 % | $3,73 | $3,99 | $3,71 | 20,00K |
| 2026-09-01 | $3,73 | -6,52 % | $3,96 | $3,96 | $3,73 | 25,00K |
| 2026-08-31 | $3,99 | -6,78 % | $4,25 | $4,38 | $3,97 | 40,10K |
| 2026-08-28 | $4,28 | -4,68 % | $4,53 | $4,53 | $4,25 | 66,10K |
| 2026-08-27 | $4,49 | -4,87 % | $4,73 | $4,92 | $4,40 | 67,40K |
| 2026-08-26 | $4,72 | -0,63 % | $4,75 | $4,77 | $4,72 | 17,90K |
| 2026-08-25 | $4,75 | -11,55 % | $5,24 | $5,49 | $4,72 | 68,40K |
| 2026-08-24 | $5,37 | -2,89 % | $5,51 | $5,89 | $5,33 | 15,80K |
| 2026-08-21 | $5,53 | -0,90 % | $5,53 | $5,80 | $5,50 | 10,70K |
| 2026-08-20 | $5,58 | -1,59 % | $5,61 | $5,74 | $5,57 | 11,90K |
| 2026-08-19 | $5,67 | -2,07 % | $5,89 | $5,89 | $5,67 | 17,10K |
| 2026-08-18 | $5,79 | -8,24 % | $6,37 | $6,37 | $5,77 | 22,30K |
| 2026-08-17 | $6,31 | -7,48 % | $6,72 | $6,94 | $6,31 | 15,90K |
| 2026-08-14 | $6,82 | +3,33 % | $6,54 | $6,82 | $6,23 | 21,80K |
| 2026-08-13 | $6,60 | +1,23 % | $6,52 | $6,81 | $6,51 | 10,70K |
| 2026-08-12 | $6,52 | -10,07 % | $7,01 | $7,44 | $6,50 | 33,70K |
| 2026-08-11 | $7,25 | -20,33 % | $7,51 | $7,72 | $6,23 | 74,30K |
| 2026-08-10 | $9,10 | -5,01 % | $9,58 | $9,88 | $8,94 | 66,90K |
| 2026-08-07 | $9,58 | +6,09 % | $9,03 | $9,88 | $9,03 | 19,50K |
| 2026-08-06 | $9,03 | -2,48 % | $9,10 | $9,30 | $8,84 | 26,10K |
| 2026-08-05 | $9,26 | -5,03 % | $9,76 | $9,76 | $9,15 | 14,80K |
| 2026-08-04 | $9,75 | +8,33 % | $9,09 | $10,00 | $9,09 | 38,70K |
| 2026-08-03 | $9,00 | +11,11 % | $8,15 | $9,55 | $8,15 | 40,30K |
| 2026-07-31 | $8,10 | +11,42 % | $7,25 | $8,32 | $7,20 | 77,40K |
| 2026-07-30 | $7,27 | -8,32 % | $8,05 | $8,05 | $7,20 | 18,70K |
| 2026-07-29 | $7,93 | -3,41 % | $8,12 | $8,24 | $7,70 | 87,20K |
| 2026-07-28 | $8,21 | -0,12 % | $8,23 | $8,23 | $7,70 | 19,80K |
| 2026-07-27 | $8,22 | +7,73 % | $7,69 | $8,50 | $7,33 | 17,90K |
| 2026-07-24 | $7,63 | +9,00 % | $7,00 | $7,63 | $6,59 | 9,80K |
| 2026-07-23 | $7,00 | +2,64 % | $6,68 | $7,00 | $6,68 | 9,80K |
| 2026-07-22 | $6,82 | +4,92 % | $6,41 | $6,98 | $6,26 | 34,80K |
| 2026-07-21 | $6,50 | +6,21 % | $6,28 | $6,50 | $6,15 | 22,30K |
| 2026-07-20 | $6,12 | -15,59 % | $7,12 | $7,12 | $6,12 | 48,30K |
| 2026-07-17 | $7,25 | -6,45 % | $7,88 | $7,88 | $6,95 | 19,63K |
| 2026-07-16 | $7,75 | -3,73 % | $7,50 | $8,45 | $7,50 | 22,15K |
| 2026-07-15 | $8,05 | +2,88 % | $8,00 | $8,18 | $7,32 | 23,56K |
| 2026-07-14 | $7,82 | -4,57 % | $8,20 | $8,20 | $7,80 | 9,65K |
| 2026-07-13 | $8,20 | 0,00 % | $8,13 | $8,35 | $8,13 | 7,23K |
| 2026-07-10 | $8,20 | -2,67 % | $8,23 | $8,43 | $8,02 | 7,48K |
| 2026-07-09 | $8,43 | +4,33 % | $8,00 | $8,50 | $8,00 | 4,27K |
| 2026-07-08 | $8,07 | -5,28 % | $8,75 | $9,07 | $7,88 | 16,55K |
| 2026-07-07 | $8,52 | -5,01 % | $8,93 | $9,23 | $7,50 | 15,15K |
| 2026-07-06 | $8,98 | -0,28 % | $9,25 | $9,43 | $8,90 | 5,70K |
| 2026-07-02 | $9,00 | +0,84 % | $8,95 | $9,50 | $8,75 | 5,32K |
| 2026-07-01 | $8,93 | 0,00 % | $8,98 | $9,20 | $8,60 | 11,00K |
| 2026-06-30 | $8,93 | -5,80 % | $9,50 | $9,57 | $8,50 | 11,97K |
| 2026-06-29 | $9,48 | -3,07 % | $9,48 | $9,68 | $9,27 | 10,93K |
| 2026-06-26 | $9,77 | 0,00 % | $9,73 | $10,23 | $9,27 | 6,74K |
| 2026-06-25 | $9,77 | +0,26 % | $9,77 | $10,20 | $9,23 | 17,13K |
| 2026-06-24 | $9,75 | -7,14 % | $10,13 | $10,63 | $9,50 | 8,57K |
| 2026-06-23 | $10,50 | +2,44 % | $10,38 | $10,82 | $10,02 | 4,68K |
| 2026-06-22 | $10,25 | -4,21 % | $10,25 | $10,88 | $10,25 | 24,10K |
| 2026-06-18 | $10,70 | +3,63 % | $10,05 | $10,98 | $9,82 | 14,08K |
| 2026-06-17 | $10,32 | -1,67 % | $10,75 | $10,98 | $10,20 | 10,21K |
| 2026-06-16 | $10,50 | -1,87 % | $10,52 | $11,25 | $10,50 | 6,37K |
| 2026-06-15 | $10,70 | +2,15 % | $10,38 | $11,20 | $10,27 | 9,59K |
| 2026-06-12 | $10,48 | -1,18 % | $10,27 | $10,75 | $9,90 | 4,46K |
| 2026-06-11 | $10,60 | +7,34 % | $10,05 | $10,77 | $9,88 | 8,26K |
| 2026-06-10 | $9,88 | -2,47 % | $10,23 | $10,23 | $9,55 | 15,23K |
| 2026-06-09 | $10,13 | +3,58 % | $9,82 | $10,25 | $9,57 | 10,68K |
| 2026-06-08 | $9,77 | -0,76 % | $9,88 | $10,00 | $9,77 | 8,93K |
| 2026-06-05 | $9,85 | -3,67 % | $9,75 | $9,88 | $9,13 | 15,24K |
| 2026-06-04 | $10,23 | +3,28 % | $10,00 | $10,25 | $9,88 | 10,64K |
| 2026-06-03 | $9,90 | -2,94 % | $10,05 | $10,05 | $9,73 | 13,06K |
| 2026-06-02 | $10,20 | -2,86 % | $10,25 | $10,40 | $10,02 | 4,14K |
| 2026-06-01 | $10,50 | +4,74 % | $10,40 | $10,60 | $10,00 | 13,14K |
| 2026-05-29 | $10,02 | -3,61 % | $10,07 | $10,40 | $9,90 | 14,46K |
| 2026-05-28 | $10,40 | -0,72 % | $10,32 | $10,63 | $10,00 | 8,34K |
| 2026-05-27 | $10,48 | -1,87 % | $10,95 | $10,98 | $10,25 | 11,19K |
| 2026-05-26 | $10,68 | +6,22 % | $10,20 | $10,82 | $10,20 | 5,54K |