Pershing Square Inc. PS
NYSE · Vereinigte Staaten · Finanzen
$54,00-1,94 (-3,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55,94 | +4,44 % | $54,59 | $57,70 | $54,19 | 332,00K |
| 2026-09-29 | $53,56 | -9,48 % | $58,85 | $59,00 | $52,93 | 333,60K |
| 2026-09-28 | $59,17 | +5,36 % | $56,17 | $59,94 | $55,55 | 629,70K |
| 2026-09-25 | $56,16 | +7,42 % | $52,96 | $56,94 | $52,15 | 346,20K |
| 2026-09-24 | $52,28 | +4,58 % | $49,32 | $52,81 | $48,50 | 281,10K |
| 2026-09-23 | $49,99 | -2,71 % | $50,68 | $51,88 | $48,25 | 331,60K |
| 2026-09-22 | $51,38 | +6,53 % | $49,23 | $51,85 | $47,50 | 1,84M |
| 2026-09-21 | $48,23 | -3,21 % | $50,61 | $50,90 | $46,53 | 2,07M |
| 2026-09-18 | $49,83 | +13,69 % | $43,92 | $50,60 | $43,92 | 2,32M |
| 2026-09-17 | $43,83 | +6,88 % | $41,50 | $43,83 | $39,83 | 1,56M |
| 2026-09-16 | $41,01 | +5,15 % | $39,00 | $41,67 | $38,30 | 1,90M |
| 2026-09-15 | $39,00 | -2,43 % | $39,47 | $40,38 | $37,61 | 448,50K |
| 2026-09-14 | $39,97 | +6,11 % | $37,94 | $40,50 | $37,46 | 448,30K |
| 2026-09-11 | $37,67 | +2,36 % | $36,90 | $38,10 | $36,90 | 264,70K |
| 2026-09-10 | $36,80 | +0,88 % | $36,00 | $37,21 | $35,80 | 366,70K |
| 2026-09-09 | $36,48 | -12,08 % | $41,12 | $41,47 | $35,93 | 688,90K |
| 2026-09-08 | $41,49 | +6,17 % | $39,67 | $44,38 | $38,71 | 675,30K |
| 2026-09-04 | $39,08 | +5,59 % | $36,46 | $39,48 | $36,08 | 170,60K |
| 2026-09-03 | $37,01 | +1,40 % | $37,40 | $37,69 | $36,14 | 230,60K |
| 2026-09-02 | $36,50 | -5,24 % | $38,70 | $39,41 | $35,72 | 385,20K |
| 2026-09-01 | $38,52 | -10,25 % | $42,30 | $42,38 | $38,19 | 195,30K |
| 2026-08-31 | $42,92 | +1,78 % | $42,01 | $43,36 | $41,17 | 164,80K |
| 2026-08-28 | $42,17 | +0,12 % | $41,33 | $43,50 | $41,33 | 124,50K |
| 2026-08-27 | $42,12 | +0,02 % | $42,11 | $43,48 | $41,75 | 140,90K |
| 2026-08-26 | $42,11 | -1,27 % | $41,99 | $42,73 | $41,50 | 115,10K |
| 2026-08-25 | $42,65 | +4,15 % | $40,92 | $42,91 | $40,71 | 265,20K |
| 2026-08-24 | $40,95 | +2,22 % | $39,97 | $41,61 | $39,67 | 186,20K |
| 2026-08-21 | $40,06 | -0,42 % | $40,70 | $41,06 | $39,00 | 188,30K |
| 2026-08-20 | $40,23 | +1,06 % | $39,63 | $40,70 | $38,92 | 137,40K |
| 2026-08-19 | $39,81 | -0,25 % | $39,11 | $40,35 | $37,58 | 170,70K |
| 2026-08-18 | $39,91 | +1,35 % | $39,50 | $41,51 | $39,07 | 230,60K |
| 2026-08-17 | $39,38 | -3,55 % | $40,69 | $41,75 | $38,44 | 269,90K |
| 2026-08-14 | $40,83 | -1,38 % | $41,45 | $43,37 | $38,10 | 249,70K |
| 2026-08-13 | $41,40 | +6,70 % | $37,16 | $42,18 | $37,11 | 219,70K |
| 2026-08-12 | $38,80 | -1,60 % | $39,43 | $39,43 | $38,14 | 81,90K |
| 2026-08-11 | $39,43 | +5,63 % | $37,33 | $39,65 | $37,33 | 137,10K |
| 2026-08-10 | $37,33 | -1,45 % | $38,31 | $38,56 | $37,11 | 111,30K |
| 2026-08-07 | $37,88 | +0,72 % | $38,80 | $38,91 | $37,46 | 129,60K |
| 2026-08-06 | $37,61 | +3,78 % | $35,01 | $38,15 | $35,01 | 160,30K |
| 2026-08-05 | $36,24 | +0,69 % | $36,19 | $36,50 | $35,03 | 107,60K |
| 2026-08-04 | $35,99 | +2,65 % | $35,47 | $36,57 | $34,88 | 107,30K |
| 2026-08-03 | $35,06 | +5,35 % | $33,73 | $35,30 | $33,06 | 101,30K |
| 2026-07-31 | $33,28 | -0,86 % | $33,20 | $34,18 | $33,10 | 99,40K |
| 2026-07-30 | $33,57 | +2,07 % | $33,93 | $34,86 | $32,55 | 187,60K |
| 2026-07-29 | $32,89 | -2,86 % | $34,00 | $34,50 | $32,60 | 138,60K |
| 2026-07-28 | $33,86 | -0,65 % | $33,93 | $34,25 | $32,25 | 128,50K |
| 2026-07-27 | $34,08 | +0,32 % | $34,36 | $35,34 | $33,76 | 112,60K |
| 2026-07-24 | $33,97 | +0,68 % | $33,66 | $35,00 | $32,73 | 111,70K |
| 2026-07-23 | $33,74 | -4,34 % | $34,46 | $34,97 | $33,51 | 130,50K |
| 2026-07-22 | $35,27 | -0,82 % | $35,79 | $35,79 | $34,68 | 59,30K |
| 2026-07-21 | $35,56 | +7,63 % | $33,45 | $35,92 | $33,33 | 121,20K |
| 2026-07-20 | $33,04 | -3,53 % | $33,54 | $35,25 | $32,62 | 178,50K |
| 2026-07-17 | $34,25 | -1,33 % | $34,50 | $35,00 | $33,28 | 92,00K |
| 2026-07-16 | $34,71 | -4,14 % | $35,64 | $35,64 | $34,26 | 100,20K |
| 2026-07-15 | $36,21 | +2,37 % | $35,75 | $37,31 | $34,03 | 172,90K |
| 2026-07-14 | $35,37 | +3,60 % | $33,85 | $36,41 | $33,54 | 166,90K |
| 2026-07-13 | $34,14 | -2,54 % | $34,06 | $34,96 | $32,89 | 139,60K |
| 2026-07-10 | $35,03 | -0,82 % | $35,84 | $35,89 | $34,35 | 89,80K |
| 2026-07-09 | $35,32 | +4,84 % | $33,36 | $35,50 | $33,36 | 131,30K |
| 2026-07-08 | $33,69 | +2,18 % | $33,31 | $34,32 | $32,78 | 136,50K |
| 2026-07-07 | $32,97 | -6,81 % | $35,64 | $35,70 | $32,97 | 218,50K |
| 2026-07-06 | $35,38 | +9,13 % | $32,99 | $36,00 | $32,88 | 446,20K |
| 2026-07-02 | $32,42 | -1,76 % | $33,48 | $34,00 | $31,45 | 146,50K |
| 2026-07-01 | $33,00 | +0,43 % | $33,01 | $34,26 | $32,80 | 202,90K |
| 2026-06-30 | $32,86 | -0,99 % | $33,40 | $33,50 | $31,72 | 128,10K |
| 2026-06-29 | $33,19 | +5,23 % | $31,99 | $33,21 | $31,01 | 245,30K |
| 2026-06-26 | $31,54 | +6,48 % | $29,51 | $32,00 | $29,38 | 337,30K |
| 2026-06-25 | $29,62 | -4,14 % | $31,17 | $31,49 | $29,50 | 361,40K |
| 2026-06-24 | $30,90 | -5,36 % | $32,70 | $34,06 | $30,79 | 320,10K |
| 2026-06-23 | $32,65 | -2,19 % | $32,40 | $33,70 | $32,39 | 175,40K |
| 2026-06-22 | $33,38 | +0,15 % | $33,21 | $33,96 | $32,90 | 191,50K |
| 2026-06-18 | $33,33 | -3,61 % | $35,00 | $35,20 | $33,03 | 223,70K |
| 2026-06-17 | $34,58 | +1,08 % | $34,21 | $35,65 | $33,28 | 134,20K |
| 2026-06-16 | $34,21 | -2,65 % | $35,77 | $36,18 | $34,18 | 272,80K |
| 2026-06-15 | $35,14 | +4,74 % | $33,63 | $35,65 | $33,63 | 284,10K |
| 2026-06-12 | $33,55 | -0,06 % | $33,80 | $34,50 | $33,29 | 197,80K |
| 2026-06-11 | $33,57 | +3,17 % | $32,44 | $33,88 | $31,80 | 203,30K |
| 2026-06-10 | $32,54 | -2,40 % | $33,15 | $33,65 | $32,42 | 221,10K |
| 2026-06-09 | $33,34 | -0,54 % | $33,94 | $34,87 | $32,59 | 355,80K |
| 2026-06-08 | $33,52 | -6,24 % | $36,10 | $36,32 | $33,36 | 516,00K |
| 2026-06-05 | $35,75 | -6,71 % | $38,30 | $38,66 | $34,72 | 417,10K |
| 2026-06-04 | $38,32 | +8,03 % | $36,25 | $38,68 | $36,14 | 350,50K |
| 2026-06-03 | $35,47 | -1,96 % | $35,76 | $36,75 | $33,88 | 370,70K |
| 2026-06-02 | $36,18 | -3,24 % | $37,00 | $39,90 | $35,32 | 450,90K |
| 2026-06-01 | $37,39 | -5,56 % | $39,01 | $39,95 | $37,32 | 214,40K |
| 2026-05-29 | $39,59 | +2,54 % | $39,58 | $40,00 | $36,90 | 216,90K |
| 2026-05-28 | $38,61 | +4,15 % | $36,60 | $40,70 | $36,47 | 509,40K |
| 2026-05-27 | $37,07 | +2,97 % | $36,81 | $37,12 | $34,22 | 272,80K |
| 2026-05-26 | $36,00 | +0,93 % | $35,66 | $38,50 | $35,60 | 377,90K |
| 2026-05-22 | $35,67 | -5,43 % | $37,41 | $38,59 | $35,28 | 346,70K |