PriceSmart, Inc. PSMT
NASDAQ · Vereinigte Staaten · Einzelhandel
$168,80-0,31 (-0,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $171,43 | +1,37 % | $168,32 | $171,64 | $168,01 | 54,05K |
| 2026-09-30 | $169,11 | -0,75 % | $171,70 | $171,70 | $168,41 | 267,80K |
| 2026-09-29 | $170,38 | -1,50 % | $172,88 | $174,13 | $169,15 | 197,50K |
| 2026-09-28 | $172,97 | -1,01 % | $174,01 | $176,30 | $171,81 | 230,80K |
| 2026-09-25 | $174,73 | +0,90 % | $173,02 | $176,07 | $171,95 | 185,80K |
| 2026-09-24 | $173,18 | +0,31 % | $173,48 | $175,55 | $172,23 | 189,10K |
| 2026-09-23 | $172,64 | -0,10 % | $171,72 | $173,55 | $170,71 | 139,90K |
| 2026-09-22 | $172,81 | +1,29 % | $172,43 | $174,29 | $169,70 | 248,30K |
| 2026-09-21 | $170,61 | +1,16 % | $169,16 | $171,03 | $168,06 | 211,00K |
| 2026-09-18 | $168,66 | +0,22 % | $168,13 | $171,07 | $166,36 | 557,30K |
| 2026-09-17 | $168,29 | +0,77 % | $169,31 | $169,31 | $166,62 | 163,30K |
| 2026-09-16 | $167,00 | -0,48 % | $167,55 | $169,77 | $166,69 | 159,70K |
| 2026-09-15 | $167,80 | -0,57 % | $168,88 | $170,34 | $166,35 | 212,50K |
| 2026-09-14 | $168,76 | -1,20 % | $171,05 | $171,09 | $168,42 | 197,00K |
| 2026-09-11 | $170,81 | +0,77 % | $171,86 | $172,97 | $168,82 | 174,20K |
| 2026-09-10 | $169,51 | -0,64 % | $170,47 | $171,63 | $168,93 | 245,20K |
| 2026-09-09 | $170,61 | -1,36 % | $171,20 | $178,70 | $169,77 | 212,30K |
| 2026-09-08 | $172,97 | -0,65 % | $173,75 | $174,13 | $171,91 | 178,80K |
| 2026-09-04 | $174,10 | +0,22 % | $172,82 | $175,35 | $172,82 | 119,00K |
| 2026-09-03 | $173,72 | +0,96 % | $173,27 | $176,48 | $172,64 | 131,00K |
| 2026-09-02 | $172,07 | +0,01 % | $172,48 | $173,41 | $171,02 | 181,80K |
| 2026-09-01 | $172,05 | +1,20 % | $168,69 | $172,48 | $167,83 | 284,50K |
| 2026-08-31 | $170,01 | +0,40 % | $169,68 | $172,37 | $167,67 | 267,60K |
| 2026-08-28 | $169,34 | -2,09 % | $173,83 | $173,83 | $167,65 | 416,90K |
| 2026-08-27 | $172,96 | -1,40 % | $174,15 | $176,86 | $171,09 | 231,90K |
| 2026-08-26 | $175,42 | -1,01 % | $177,97 | $178,02 | $175,20 | 121,80K |
| 2026-08-25 | $177,21 | +1,34 % | $175,57 | $177,90 | $172,88 | 229,20K |
| 2026-08-24 | $174,86 | +1,15 % | $172,87 | $175,84 | $172,56 | 175,60K |
| 2026-08-21 | $172,87 | +2,01 % | $171,61 | $173,90 | $168,10 | 215,20K |
| 2026-08-20 | $169,46 | -3,50 % | $172,05 | $173,82 | $168,23 | 277,10K |
| 2026-08-19 | $175,61 | -0,62 % | $178,11 | $179,20 | $175,15 | 125,60K |
| 2026-08-18 | $176,70 | -1,83 % | $180,00 | $180,00 | $175,71 | 166,00K |
| 2026-08-17 | $179,99 | -0,13 % | $177,87 | $181,83 | $176,14 | 253,60K |
| 2026-08-14 | $180,22 | +0,22 % | $179,04 | $182,05 | $177,45 | 277,80K |
| 2026-08-13 | $179,82 | +1,06 % | $179,93 | $180,94 | $178,74 | 146,60K |
| 2026-08-12 | $177,93 | +2,93 % | $173,71 | $179,00 | $173,17 | 177,80K |
| 2026-08-11 | $172,86 | +2,40 % | $169,53 | $173,35 | $165,72 | 240,70K |
| 2026-08-10 | $168,81 | -4,65 % | $175,73 | $178,84 | $167,91 | 440,70K |
| 2026-08-07 | $177,05 | -0,61 % | $178,63 | $179,08 | $173,48 | 402,00K |
| 2026-08-06 | $178,13 | -4,52 % | $186,93 | $188,08 | $176,47 | 316,40K |
| 2026-08-05 | $186,56 | -3,52 % | $196,07 | $196,07 | $186,10 | 348,40K |
| 2026-08-04 | $193,37 | -1,91 % | $198,29 | $198,53 | $193,30 | 191,20K |
| 2026-08-03 | $197,13 | +1,66 % | $194,21 | $198,61 | $193,61 | 179,30K |
| 2026-07-31 | $193,91 | +0,79 % | $193,34 | $197,00 | $190,18 | 326,50K |
| 2026-07-30 | $192,39 | -0,09 % | $193,06 | $194,00 | $190,86 | 215,30K |
| 2026-07-29 | $192,57 | +0,64 % | $190,14 | $193,73 | $188,43 | 288,40K |
| 2026-07-28 | $191,34 | +1,58 % | $188,37 | $193,31 | $187,68 | 316,40K |
| 2026-07-27 | $188,37 | +1,14 % | $188,63 | $190,11 | $186,86 | 123,10K |
| 2026-07-24 | $186,24 | -0,23 % | $188,04 | $188,04 | $184,90 | 138,10K |
| 2026-07-23 | $186,67 | +0,28 % | $183,65 | $187,93 | $182,55 | 298,50K |
| 2026-07-22 | $186,15 | -0,18 % | $186,49 | $189,32 | $185,82 | 215,20K |
| 2026-07-21 | $186,49 | +3,36 % | $180,91 | $187,68 | $180,16 | 387,10K |
| 2026-07-20 | $180,42 | -3,00 % | $186,02 | $187,00 | $180,15 | 216,00K |
| 2026-07-17 | $186,00 | -1,61 % | $188,81 | $191,94 | $185,64 | 213,20K |
| 2026-07-16 | $189,05 | +0,25 % | $188,41 | $192,96 | $186,48 | 240,10K |
| 2026-07-15 | $188,58 | -3,07 % | $194,20 | $194,94 | $187,69 | 284,40K |
| 2026-07-14 | $194,56 | +1,79 % | $193,26 | $197,39 | $192,19 | 242,90K |
| 2026-07-13 | $191,13 | -2,63 % | $195,59 | $198,78 | $190,73 | 243,10K |
| 2026-07-10 | $196,30 | +4,27 % | $187,23 | $198,97 | $185,42 | 382,00K |
| 2026-07-09 | $188,26 | -0,45 % | $189,86 | $196,99 | $185,30 | 595,20K |
| 2026-07-08 | $189,11 | -1,48 % | $192,69 | $194,30 | $188,00 | 475,80K |
| 2026-07-07 | $191,95 | -1,11 % | $194,12 | $195,94 | $191,38 | 217,50K |
| 2026-07-06 | $194,10 | -1,92 % | $198,20 | $199,84 | $193,97 | 385,60K |
| 2026-07-02 | $197,90 | +1,34 % | $196,73 | $198,28 | $194,23 | 287,00K |
| 2026-07-01 | $195,29 | -0,03 % | $195,33 | $197,13 | $192,85 | 331,00K |
| 2026-06-30 | $195,34 | -0,21 % | $196,99 | $199,41 | $194,94 | 371,30K |
| 2026-06-29 | $195,75 | -0,25 % | $194,56 | $197,72 | $190,00 | 477,60K |
| 2026-06-26 | $196,25 | +0,17 % | $196,74 | $197,59 | $191,59 | 897,90K |
| 2026-06-25 | $195,92 | +4,04 % | $188,90 | $196,08 | $188,90 | 447,80K |
| 2026-06-24 | $188,32 | +1,43 % | $186,01 | $188,60 | $182,00 | 330,10K |
| 2026-06-23 | $185,66 | +1,46 % | $182,07 | $187,51 | $181,76 | 464,50K |
| 2026-06-22 | $182,98 | +0,53 % | $182,14 | $185,72 | $180,14 | 253,50K |
| 2026-06-18 | $182,02 | +2,01 % | $179,67 | $182,41 | $178,56 | 406,70K |
| 2026-06-17 | $178,43 | -0,68 % | $178,38 | $180,27 | $176,34 | 271,40K |
| 2026-06-16 | $179,65 | -0,04 % | $179,92 | $181,49 | $178,51 | 206,80K |
| 2026-06-15 | $179,73 | -1,41 % | $182,39 | $182,86 | $179,38 | 315,30K |
| 2026-06-12 | $182,30 | +1,11 % | $181,00 | $183,19 | $180,52 | 144,90K |
| 2026-06-11 | $180,29 | +3,18 % | $175,66 | $180,42 | $174,45 | 246,80K |
| 2026-06-10 | $174,74 | -0,86 % | $176,63 | $178,68 | $174,15 | 257,80K |
| 2026-06-09 | $176,26 | -0,43 % | $178,26 | $183,00 | $175,50 | 293,60K |
| 2026-06-08 | $177,03 | +1,76 % | $175,05 | $177,65 | $174,73 | 249,20K |
| 2026-06-05 | $173,97 | +0,52 % | $173,26 | $177,45 | $172,54 | 432,00K |
| 2026-06-04 | $173,07 | +1,17 % | $173,76 | $174,25 | $171,60 | 177,10K |
| 2026-06-03 | $171,07 | +0,88 % | $169,08 | $171,98 | $168,80 | 177,40K |
| 2026-06-02 | $169,57 | -0,95 % | $169,96 | $174,93 | $169,11 | 259,30K |
| 2026-06-01 | $171,20 | +0,71 % | $168,30 | $171,52 | $163,60 | 238,80K |
| 2026-05-29 | $169,99 | -0,90 % | $170,94 | $171,30 | $164,87 | 325,80K |
| 2026-05-28 | $171,53 | +0,97 % | $170,00 | $171,75 | $166,88 | 216,80K |
| 2026-05-27 | $169,89 | +1,64 % | $168,11 | $171,48 | $167,00 | 195,90K |
| 2026-05-26 | $167,15 | +1,52 % | $165,71 | $167,48 | $164,18 | 177,60K |