PS International Group Limited PSIG
NASDAQ · Vereinigte Staaten · Transport
$4,58-0,04 (-0,87 %)
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 | $4,58 | -0,87 % | $4,57 | $4,61 | $4,56 | 290,94K |
| 2026-09-30 | $4,62 | +0,43 % | $4,60 | $4,66 | $4,56 | 500,00K |
| 2026-09-29 | $4,60 | +0,44 % | $4,61 | $4,78 | $4,46 | 2,82M |
| 2026-09-28 | $4,58 | +0,22 % | $4,54 | $4,82 | $4,50 | 1,14M |
| 2026-09-25 | $4,57 | -0,65 % | $4,59 | $4,62 | $4,45 | 2,11M |
| 2026-09-24 | $4,60 | +5,75 % | $4,32 | $4,71 | $4,25 | 3,00M |
| 2026-09-23 | $4,35 | -2,68 % | $4,44 | $4,48 | $4,21 | 2,03M |
| 2026-09-22 | $4,47 | +2,52 % | $4,32 | $4,50 | $4,18 | 1,86M |
| 2026-09-21 | $4,36 | +5,06 % | $4,22 | $4,46 | $4,14 | 1,94M |
| 2026-09-18 | $4,15 | -6,53 % | $4,26 | $4,30 | $4,08 | 1,59M |
| 2026-09-17 | $4,44 | +15,93 % | $3,90 | $4,85 | $3,90 | 1,45M |
| 2026-09-16 | $3,83 | +11,99 % | $3,42 | $3,99 | $3,35 | 1,16M |
| 2026-09-15 | $3,42 | +34,65 % | $2,60 | $3,79 | $2,52 | 4,27M |
| 2026-09-14 | $2,54 | -5,05 % | $2,50 | $2,99 | $2,48 | 1,65M |
| 2026-09-11 | $2,67 | +16,81 % | $2,30 | $2,97 | $1,90 | 1,79M |
| 2026-09-10 | $2,29 | +28,29 % | $1,73 | $2,50 | $1,73 | 4,09M |
| 2026-09-09 | $1,78 | -1,38 % | $1,80 | $1,94 | $1,76 | 1,18M |
| 2026-09-08 | $1,81 | -2,69 % | $1,86 | $1,86 | $1,66 | 40,50K |
| 2026-09-04 | $1,86 | -0,53 % | $1,86 | $1,88 | $1,79 | 20,50K |
| 2026-09-03 | $1,87 | -6,03 % | $1,98 | $2,03 | $1,83 | 25,40K |
| 2026-09-02 | $1,99 | +5,85 % | $1,83 | $2,05 | $1,83 | 55,50K |
| 2026-09-01 | $1,88 | +15,34 % | $1,59 | $2,00 | $1,59 | 100,60K |
| 2026-08-31 | $1,63 | -9,44 % | $1,80 | $1,82 | $1,63 | 70,20K |
| 2026-08-28 | $1,80 | -0,55 % | $1,78 | $1,87 | $1,78 | 34,40K |
| 2026-08-27 | $1,81 | -6,22 % | $1,87 | $2,01 | $1,75 | 179,90K |
| 2026-08-26 | $1,93 | -1,53 % | $1,91 | $2,06 | $1,80 | 108,20K |
| 2026-08-25 | $1,96 | -12,89 % | $2,20 | $2,20 | $1,90 | 199,70K |
| 2026-08-24 | $2,25 | -19,35 % | $2,98 | $3,00 | $1,23 | 786,40K |
| 2026-08-21 | $2,79 | +25,11 % | $2,17 | $2,98 | $2,15 | 986,90K |
| 2026-08-20 | $2,23 | +9,31 % | $2,00 | $2,34 | $1,79 | 343,30K |
| 2026-08-19 | $2,04 | +28,30 % | $1,59 | $2,36 | $1,45 | 1,51M |
| 2026-08-18 | $1,59 | +47,22 % | $1,06 | $1,79 | $1,06 | 5,09M |
| 2026-08-17 | $1,08 | -3,57 % | $1,11 | $1,11 | $1,05 | 135,50K |
| 2026-08-14 | $1,12 | -0,88 % | $1,13 | $1,13 | $1,11 | 51,60K |
| 2026-08-13 | $1,13 | -0,88 % | $1,14 | $1,15 | $1,12 | 37,40K |
| 2026-08-12 | $1,14 | -1,72 % | $1,17 | $1,17 | $1,13 | 37,80K |
| 2026-08-11 | $1,16 | 0,00 % | $1,15 | $1,16 | $1,14 | 38,00K |
| 2026-08-10 | $1,16 | -1,69 % | $1,17 | $1,18 | $1,14 | 117,20K |
| 2026-08-07 | $1,18 | 0,00 % | $1,18 | $1,18 | $1,16 | 38,20K |
| 2026-08-06 | $1,18 | -0,84 % | $1,17 | $1,18 | $1,17 | 23,50K |
| 2026-08-05 | $1,19 | +1,71 % | $1,14 | $1,19 | $1,14 | 66,10K |
| 2026-08-04 | $1,17 | -1,27 % | $1,19 | $1,19 | $1,17 | 42,50K |
| 2026-08-03 | $1,18 | +2,16 % | $1,14 | $1,19 | $1,14 | 75,30K |
| 2026-07-31 | $1,16 | -2,52 % | $1,12 | $1,18 | $1,12 | 50,40K |
| 2026-07-30 | $1,19 | +1,71 % | $1,16 | $1,19 | $1,16 | 62,30K |
| 2026-07-29 | $1,17 | -1,68 % | $1,18 | $1,20 | $1,17 | 118,00K |
| 2026-07-28 | $1,19 | -1,65 % | $1,20 | $1,20 | $1,19 | 24,60K |
| 2026-07-27 | $1,21 | -3,97 % | $1,22 | $1,26 | $1,21 | 59,70K |
| 2026-07-24 | $1,26 | +0,80 % | $1,23 | $1,26 | $1,22 | 24,30K |
| 2026-07-23 | $1,25 | +3,31 % | $1,21 | $1,26 | $1,21 | 53,90K |
| 2026-07-22 | $1,21 | -0,82 % | $1,19 | $1,23 | $1,19 | 95,60K |
| 2026-07-21 | $1,22 | +1,67 % | $1,20 | $1,22 | $1,20 | 24,20K |
| 2026-07-20 | $1,20 | -3,23 % | $1,20 | $1,26 | $1,20 | 61,30K |
| 2026-07-17 | $1,24 | +5,98 % | $1,11 | $1,25 | $1,11 | 118,10K |
| 2026-07-16 | $1,17 | -6,40 % | $1,19 | $1,21 | $1,16 | 96,10K |
| 2026-07-15 | $1,25 | +8,70 % | $1,13 | $1,25 | $1,12 | 164,30K |
| 2026-07-14 | $1,15 | -8,73 % | $1,23 | $1,27 | $1,11 | 696,10K |
| 2026-07-13 | $1,26 | 0,00 % | $1,20 | $1,27 | $1,20 | 184,80K |
| 2026-07-10 | $1,26 | +0,80 % | $1,24 | $1,29 | $1,24 | 171,30K |
| 2026-07-09 | $1,25 | -2,34 % | $1,26 | $1,28 | $1,25 | 221,90K |
| 2026-07-08 | $1,28 | +0,79 % | $1,26 | $1,28 | $1,25 | 110,00K |
| 2026-07-07 | $1,27 | +1,60 % | $1,24 | $1,33 | $1,21 | 380,80K |
| 2026-07-06 | $1,25 | -1,57 % | $1,23 | $1,29 | $1,23 | 412,20K |
| 2026-07-02 | $1,27 | +1,60 % | $1,22 | $1,30 | $1,21 | 465,20K |
| 2026-07-01 | $1,25 | -1,57 % | $1,27 | $1,34 | $1,20 | 1,02M |
| 2026-06-30 | $1,27 | -7,30 % | $1,26 | $1,33 | $1,25 | 1,15M |
| 2026-06-29 | $1,37 | -5,52 % | $1,25 | $1,60 | $1,03 | 6,77M |
| 2026-06-26 | $1,45 | -87,71 % | $11,75 | $11,82 | $1,06 | 19,32M |
| 2026-06-25 | $11,80 | -0,42 % | $11,78 | $11,87 | $11,74 | 2,49M |
| 2026-06-24 | $11,85 | +0,42 % | $11,72 | $11,95 | $11,62 | 2,10M |
| 2026-06-23 | $11,80 | +0,77 % | $11,60 | $11,97 | $11,52 | 1,39M |
| 2026-06-22 | $11,71 | +0,17 % | $11,70 | $11,83 | $11,39 | 3,18M |
| 2026-06-18 | $11,69 | +3,91 % | $11,25 | $12,00 | $10,99 | 2,60M |
| 2026-06-17 | $11,25 | +0,45 % | $11,13 | $11,54 | $10,94 | 3,28M |
| 2026-06-16 | $11,20 | +3,70 % | $10,75 | $11,58 | $10,69 | 2,69M |
| 2026-06-15 | $10,80 | +4,85 % | $10,30 | $11,23 | $10,29 | 2,40M |
| 2026-06-12 | $10,30 | +3,00 % | $10,05 | $10,44 | $9,55 | 2,47M |
| 2026-06-11 | $10,00 | +0,50 % | $9,89 | $10,13 | $9,78 | 1,31M |
| 2026-06-10 | $9,95 | +2,37 % | $9,72 | $9,98 | $9,61 | 2,14M |
| 2026-06-09 | $9,72 | +0,10 % | $9,71 | $9,93 | $9,59 | 1,16M |
| 2026-06-08 | $9,71 | +5,20 % | $9,20 | $10,20 | $9,18 | 1,62M |
| 2026-06-05 | $9,23 | +6,46 % | $8,70 | $9,43 | $8,61 | 1,21M |
| 2026-06-04 | $8,67 | +0,12 % | $8,66 | $8,86 | $8,60 | 671,00K |
| 2026-06-03 | $8,66 | -2,15 % | $8,80 | $8,89 | $8,65 | 435,00K |
| 2026-06-02 | $8,85 | 0,00 % | $8,52 | $8,85 | $8,50 | 149,60K |
| 2026-06-01 | $8,85 | +6,63 % | $8,30 | $9,25 | $8,18 | 3,05M |
| 2026-05-29 | $8,30 | +4,01 % | $7,93 | $8,42 | $7,91 | 293,30K |
| 2026-05-28 | $7,98 | +2,44 % | $7,81 | $7,99 | $7,80 | 374,50K |
| 2026-05-27 | $7,79 | -0,26 % | $7,89 | $7,90 | $7,79 | 2,54M |
| 2026-05-26 | $7,81 | +1,83 % | $7,70 | $7,99 | $7,70 | 2,26M |