Performance Shipping Inc. PSHG
NASDAQ · Vereinigte Staaten · Transport
$1,69-0,06 (-3,43 %)
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 | $1,69 | -3,43 % | $1,80 | $1,80 | $1,62 | 167,77K |
| 2026-10-01 | $1,75 | 0,00 % | $1,76 | $1,77 | $1,69 | 27,50K |
| 2026-09-30 | $1,75 | -0,57 % | $1,75 | $1,80 | $1,75 | 34,80K |
| 2026-09-29 | $1,76 | 0,00 % | $1,70 | $1,78 | $1,70 | 13,80K |
| 2026-09-28 | $1,76 | -0,56 % | $1,76 | $1,80 | $1,70 | 86,00K |
| 2026-09-25 | $1,77 | +0,57 % | $1,76 | $1,79 | $1,75 | 8,20K |
| 2026-09-24 | $1,76 | -2,22 % | $1,79 | $1,79 | $1,75 | 15,90K |
| 2026-09-23 | $1,80 | -1,10 % | $1,80 | $1,88 | $1,78 | 24,60K |
| 2026-09-22 | $1,82 | -1,62 % | $1,82 | $1,85 | $1,80 | 46,10K |
| 2026-09-21 | $1,85 | -1,07 % | $1,89 | $1,97 | $1,83 | 145,10K |
| 2026-09-18 | $1,87 | -2,09 % | $1,91 | $1,92 | $1,79 | 55,60K |
| 2026-09-17 | $1,91 | +11,70 % | $1,75 | $1,94 | $1,74 | 256,40K |
| 2026-09-16 | $1,71 | -0,58 % | $1,74 | $1,75 | $1,67 | 124,00K |
| 2026-09-15 | $1,72 | +2,99 % | $1,70 | $1,76 | $1,66 | 49,40K |
| 2026-09-14 | $1,67 | -0,60 % | $1,70 | $1,72 | $1,64 | 159,10K |
| 2026-09-11 | $1,68 | -1,18 % | $1,68 | $1,70 | $1,67 | 37,30K |
| 2026-09-10 | $1,70 | 0,00 % | $1,69 | $1,71 | $1,65 | 27,00K |
| 2026-09-09 | $1,70 | -1,73 % | $1,75 | $1,75 | $1,65 | 25,80K |
| 2026-09-08 | $1,73 | +2,37 % | $1,72 | $1,74 | $1,65 | 82,70K |
| 2026-09-04 | $1,69 | -0,59 % | $1,71 | $1,73 | $1,69 | 32,50K |
| 2026-09-03 | $1,70 | -2,30 % | $1,76 | $1,77 | $1,68 | 29,20K |
| 2026-09-02 | $1,74 | +1,16 % | $1,76 | $1,76 | $1,69 | 18,80K |
| 2026-09-01 | $1,72 | +1,18 % | $1,69 | $1,73 | $1,69 | 46,70K |
| 2026-08-31 | $1,70 | +1,19 % | $1,69 | $1,75 | $1,68 | 76,50K |
| 2026-08-28 | $1,68 | -1,75 % | $1,67 | $1,70 | $1,67 | 74,80K |
| 2026-08-27 | $1,71 | 0,00 % | $1,72 | $1,74 | $1,68 | 22,60K |
| 2026-08-26 | $1,71 | +1,18 % | $1,67 | $1,75 | $1,67 | 23,20K |
| 2026-08-25 | $1,69 | -2,87 % | $1,75 | $1,75 | $1,69 | 78,60K |
| 2026-08-24 | $1,74 | -2,25 % | $1,79 | $1,81 | $1,72 | 49,20K |
| 2026-08-21 | $1,78 | +5,33 % | $1,72 | $1,83 | $1,71 | 52,80K |
| 2026-08-20 | $1,69 | -0,59 % | $1,72 | $1,72 | $1,68 | 37,90K |
| 2026-08-19 | $1,70 | -2,86 % | $1,74 | $1,76 | $1,70 | 29,20K |
| 2026-08-18 | $1,75 | 0,00 % | $1,75 | $1,79 | $1,74 | 15,80K |
| 2026-08-17 | $1,75 | -0,57 % | $1,79 | $1,82 | $1,74 | 46,30K |
| 2026-08-14 | $1,76 | +1,73 % | $1,75 | $1,86 | $1,73 | 30,70K |
| 2026-08-13 | $1,73 | -1,14 % | $1,76 | $1,81 | $1,73 | 22,90K |
| 2026-08-12 | $1,75 | -0,57 % | $1,76 | $1,77 | $1,73 | 40,90K |
| 2026-08-11 | $1,76 | 0,00 % | $1,76 | $1,87 | $1,75 | 33,00K |
| 2026-08-10 | $1,76 | +0,57 % | $1,75 | $1,82 | $1,75 | 53,20K |
| 2026-08-07 | $1,75 | +1,16 % | $1,74 | $1,76 | $1,73 | 19,80K |
| 2026-08-06 | $1,73 | -0,57 % | $1,74 | $1,78 | $1,72 | 30,50K |
| 2026-08-05 | $1,74 | -2,25 % | $1,77 | $1,77 | $1,72 | 10,40K |
| 2026-08-04 | $1,78 | -1,11 % | $1,81 | $1,82 | $1,73 | 34,30K |
| 2026-08-03 | $1,80 | +3,45 % | $1,74 | $1,83 | $1,72 | 49,30K |
| 2026-07-31 | $1,74 | -4,92 % | $1,72 | $1,84 | $1,72 | 90,50K |
| 2026-07-30 | $1,83 | -3,17 % | $1,88 | $1,89 | $1,82 | 18,50K |
| 2026-07-29 | $1,89 | +4,42 % | $1,83 | $1,91 | $1,81 | 66,90K |
| 2026-07-28 | $1,81 | +1,12 % | $1,80 | $1,82 | $1,79 | 30,20K |
| 2026-07-27 | $1,79 | +0,56 % | $1,77 | $1,83 | $1,77 | 29,70K |
| 2026-07-24 | $1,78 | -0,56 % | $1,78 | $1,79 | $1,71 | 20,90K |
| 2026-07-23 | $1,79 | +1,13 % | $1,72 | $1,80 | $1,71 | 65,40K |
| 2026-07-22 | $1,77 | +0,57 % | $1,79 | $1,79 | $1,74 | 10,30K |
| 2026-07-21 | $1,76 | +5,39 % | $1,67 | $1,80 | $1,67 | 50,90K |
| 2026-07-20 | $1,67 | -1,18 % | $1,68 | $1,69 | $1,67 | 25,50K |
| 2026-07-17 | $1,69 | -1,74 % | $1,70 | $1,70 | $1,68 | 22,40K |
| 2026-07-16 | $1,72 | +0,58 % | $1,73 | $1,73 | $1,69 | 36,40K |
| 2026-07-15 | $1,71 | +2,40 % | $1,68 | $1,73 | $1,68 | 38,90K |
| 2026-07-14 | $1,67 | +0,60 % | $1,67 | $1,71 | $1,67 | 24,80K |
| 2026-07-13 | $1,66 | -0,60 % | $1,63 | $1,68 | $1,63 | 55,80K |
| 2026-07-10 | $1,67 | +0,60 % | $1,66 | $1,68 | $1,63 | 21,90K |
| 2026-07-09 | $1,66 | -1,19 % | $1,66 | $1,67 | $1,65 | 32,10K |
| 2026-07-08 | $1,68 | +1,82 % | $1,66 | $1,69 | $1,65 | 95,70K |
| 2026-07-07 | $1,65 | -1,20 % | $1,72 | $1,72 | $1,64 | 31,70K |
| 2026-07-06 | $1,67 | +1,83 % | $1,62 | $1,69 | $1,62 | 46,50K |
| 2026-07-02 | $1,64 | -2,96 % | $1,71 | $1,71 | $1,61 | 74,70K |
| 2026-07-01 | $1,69 | +0,60 % | $1,64 | $1,71 | $1,63 | 22,90K |
| 2026-06-30 | $1,68 | 0,00 % | $1,68 | $1,70 | $1,67 | 19,00K |
| 2026-06-29 | $1,68 | -0,59 % | $1,68 | $1,72 | $1,62 | 95,80K |
| 2026-06-26 | $1,69 | 0,00 % | $1,67 | $1,69 | $1,66 | 15,50K |
| 2026-06-25 | $1,69 | -0,59 % | $1,70 | $1,72 | $1,68 | 22,90K |
| 2026-06-24 | $1,70 | 0,00 % | $1,67 | $1,72 | $1,67 | 37,90K |
| 2026-06-23 | $1,70 | -0,58 % | $1,70 | $1,74 | $1,68 | 39,40K |
| 2026-06-22 | $1,71 | +1,79 % | $1,68 | $1,74 | $1,68 | 46,70K |
| 2026-06-18 | $1,68 | -0,59 % | $1,68 | $1,73 | $1,68 | 25,20K |
| 2026-06-17 | $1,69 | -5,59 % | $1,82 | $1,82 | $1,68 | 130,30K |
| 2026-06-16 | $1,79 | -3,24 % | $1,85 | $1,85 | $1,78 | 16,20K |
| 2026-06-15 | $1,85 | +3,93 % | $1,79 | $1,86 | $1,78 | 98,00K |
| 2026-06-12 | $1,78 | +2,89 % | $1,73 | $1,78 | $1,73 | 44,50K |
| 2026-06-11 | $1,73 | -4,42 % | $1,78 | $1,82 | $1,71 | 58,20K |
| 2026-06-10 | $1,81 | -1,63 % | $1,81 | $1,89 | $1,80 | 27,60K |
| 2026-06-09 | $1,84 | +1,10 % | $1,79 | $1,85 | $1,78 | 38,20K |
| 2026-06-08 | $1,82 | +1,11 % | $1,77 | $1,85 | $1,75 | 104,70K |
| 2026-06-05 | $1,80 | +4,65 % | $1,73 | $1,80 | $1,73 | 99,10K |
| 2026-06-04 | $1,72 | +1,18 % | $1,70 | $1,74 | $1,69 | 74,10K |
| 2026-06-03 | $1,70 | -0,58 % | $1,72 | $1,74 | $1,69 | 88,40K |
| 2026-06-02 | $1,71 | +0,59 % | $1,73 | $1,73 | $1,66 | 58,80K |
| 2026-06-01 | $1,70 | -1,73 % | $1,74 | $1,74 | $1,68 | 32,10K |
| 2026-05-29 | $1,73 | +5,49 % | $1,64 | $1,73 | $1,64 | 99,00K |
| 2026-05-28 | $1,64 | -2,38 % | $1,68 | $1,69 | $1,62 | 138,90K |
| 2026-05-27 | $1,68 | -1,18 % | $1,67 | $1,70 | $1,67 | 47,00K |