PSQ Holdings, Inc. PSQH
NYSE · Vereinigte Staaten · Finanzen
$4,87-0,25 (-4,88 %)
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 | $4,87 | -4,88 % | $5,06 | $5,15 | $4,83 | 53,30K |
| 2026-09-30 | $5,12 | +3,23 % | $5,08 | $5,38 | $5,05 | 26,50K |
| 2026-09-29 | $4,96 | -0,80 % | $4,93 | $5,06 | $4,90 | 13,30K |
| 2026-09-28 | $5,00 | -5,66 % | $5,14 | $5,28 | $4,95 | 21,60K |
| 2026-09-25 | $5,30 | -0,19 % | $5,24 | $5,59 | $5,24 | 12,80K |
| 2026-09-24 | $5,31 | +0,95 % | $5,17 | $5,36 | $5,13 | 54,60K |
| 2026-09-23 | $5,26 | -3,49 % | $5,31 | $5,49 | $5,18 | 9,00K |
| 2026-09-22 | $5,45 | +0,55 % | $5,54 | $5,75 | $5,40 | 77,80K |
| 2026-09-21 | $5,42 | +2,26 % | $5,30 | $5,47 | $5,11 | 101,10K |
| 2026-09-18 | $5,30 | +1,34 % | $5,20 | $5,53 | $5,10 | 115,60K |
| 2026-09-17 | $5,23 | +10,11 % | $4,92 | $5,35 | $4,82 | 28,70K |
| 2026-09-16 | $4,75 | -1,86 % | $4,84 | $4,96 | $4,71 | 19,40K |
| 2026-09-15 | $4,84 | -1,63 % | $4,89 | $5,05 | $4,76 | 50,20K |
| 2026-09-14 | $4,92 | -0,20 % | $4,93 | $4,98 | $4,78 | 30,90K |
| 2026-09-11 | $4,93 | +0,41 % | $4,90 | $5,05 | $4,82 | 16,30K |
| 2026-09-10 | $4,91 | +1,03 % | $4,85 | $5,02 | $4,77 | 22,00K |
| 2026-09-09 | $4,86 | -3,57 % | $5,04 | $5,19 | $4,86 | 11,00K |
| 2026-09-08 | $5,04 | -8,20 % | $4,98 | $5,29 | $4,92 | 44,40K |
| 2026-09-04 | $5,49 | +1,86 % | $5,22 | $5,71 | $5,22 | 11,60K |
| 2026-09-03 | $5,39 | -2,18 % | $5,50 | $5,90 | $5,36 | 24,50K |
| 2026-09-02 | $5,51 | +10,20 % | $5,23 | $5,55 | $5,05 | 56,50K |
| 2026-09-01 | $5,00 | -8,42 % | $5,29 | $5,45 | $4,99 | 25,90K |
| 2026-08-31 | $5,46 | -8,70 % | $5,87 | $6,01 | $5,45 | 132,20K |
| 2026-08-28 | $5,98 | -5,68 % | $6,43 | $6,43 | $5,79 | 36,30K |
| 2026-08-27 | $6,34 | 0,00 % | $6,26 | $6,64 | $6,26 | 64,50K |
| 2026-08-26 | $6,34 | -7,85 % | $6,84 | $6,84 | $6,21 | 157,80K |
| 2026-08-25 | $6,88 | +16,41 % | $6,13 | $6,94 | $6,02 | 198,40K |
| 2026-08-24 | $5,91 | +8,64 % | $5,55 | $5,94 | $5,26 | 118,50K |
| 2026-08-21 | $5,44 | +16,24 % | $4,74 | $5,48 | $4,72 | 195,00K |
| 2026-08-20 | $4,68 | +9,35 % | $4,11 | $4,74 | $4,11 | 115,10K |
| 2026-08-19 | $4,28 | +2,15 % | $4,19 | $4,29 | $3,91 | 121,50K |
| 2026-08-18 | $4,19 | +1,95 % | $4,19 | $4,43 | $4,10 | 99,30K |
| 2026-08-17 | $4,11 | -11,04 % | $5,00 | $5,00 | $3,92 | 373,60K |
| 2026-08-14 | $4,62 | +10,26 % | $4,22 | $4,74 | $4,14 | 581,50K |
| 2026-08-13 | $4,19 | +17,04 % | $3,65 | $5,71 | $3,65 | 7,25M |
| 2026-08-12 | $3,58 | -10,72 % | $4,01 | $4,02 | $3,58 | 78,60K |
| 2026-08-11 | $4,01 | -3,37 % | $4,12 | $4,20 | $3,96 | 29,40K |
| 2026-08-10 | $4,15 | -4,82 % | $4,37 | $4,52 | $4,10 | 47,00K |
| 2026-08-07 | $4,36 | +2,59 % | $4,38 | $4,44 | $4,16 | 33,40K |
| 2026-08-06 | $4,25 | +2,41 % | $4,21 | $4,52 | $4,06 | 28,30K |
| 2026-08-05 | $4,15 | -13,54 % | $4,76 | $4,77 | $4,12 | 55,70K |
| 2026-08-04 | $4,80 | +9,09 % | $4,44 | $4,88 | $4,32 | 101,70K |
| 2026-08-03 | $4,40 | +6,54 % | $4,28 | $4,61 | $4,14 | 37,70K |
| 2026-07-31 | $4,13 | -0,48 % | $4,09 | $4,24 | $3,85 | 80,30K |
| 2026-07-30 | $4,15 | +12,16 % | $3,92 | $5,05 | $3,87 | 318,80K |
| 2026-07-29 | $3,70 | 0,00 % | $3,35 | $3,84 | $3,23 | 151,70K |
| 2026-07-28 | $3,70 | +20,13 % | $3,02 | $4,77 | $2,95 | 1,57M |
| 2026-07-27 | $3,08 | -7,78 % | $3,28 | $3,35 | $3,03 | 78,00K |
| 2026-07-24 | $3,34 | -3,47 % | $3,44 | $3,44 | $3,32 | 16,70K |
| 2026-07-23 | $3,46 | -0,29 % | $3,35 | $3,62 | $3,35 | 36,70K |
| 2026-07-22 | $3,47 | -3,61 % | $3,55 | $3,77 | $3,45 | 55,50K |
| 2026-07-21 | $3,60 | +8,11 % | $3,32 | $3,67 | $3,28 | 48,50K |
| 2026-07-20 | $3,33 | +10,63 % | $3,07 | $3,59 | $3,07 | 58,90K |
| 2026-07-17 | $3,01 | -6,52 % | $3,12 | $3,28 | $3,01 | 61,30K |
| 2026-07-16 | $3,22 | -16,36 % | $3,85 | $3,85 | $3,22 | 63,80K |
| 2026-07-15 | $3,85 | +5,77 % | $3,61 | $3,89 | $3,45 | 74,40K |
| 2026-07-14 | $3,64 | -24,48 % | $4,75 | $4,75 | $3,43 | 228,00K |
| 2026-07-13 | $4,82 | -21,24 % | $6,28 | $6,36 | $4,58 | 99,90K |
| 2026-07-10 | $6,12 | -5,99 % | $5,47 | $6,27 | $5,40 | 45,85K |
| 2026-07-09 | $6,51 | +3,58 % | $6,59 | $6,75 | $6,15 | 25,25K |
| 2026-07-08 | $6,28 | -2,33 % | $6,39 | $6,45 | $6,21 | 11,27K |
| 2026-07-07 | $6,43 | -2,28 % | $7,20 | $7,20 | $6,39 | 11,56K |
| 2026-07-06 | $6,59 | +4,52 % | $6,39 | $6,64 | $6,30 | 6,69K |
| 2026-07-02 | $6,30 | -7,49 % | $6,53 | $7,02 | $6,24 | 18,81K |
| 2026-07-01 | $6,81 | +12,66 % | $6,61 | $7,03 | $6,07 | 25,69K |
| 2026-06-30 | $6,05 | +0,75 % | $5,82 | $6,06 | $5,79 | 12,53K |
| 2026-06-29 | $6,00 | +4,99 % | $5,74 | $6,27 | $5,74 | 14,29K |
| 2026-06-26 | $5,72 | -1,55 % | $5,72 | $6,05 | $5,57 | 27,30K |
| 2026-06-25 | $5,80 | -5,61 % | $5,93 | $6,09 | $5,59 | 28,39K |
| 2026-06-24 | $6,15 | -8,07 % | $6,76 | $6,82 | $6,00 | 34,77K |
| 2026-06-23 | $6,69 | -1,55 % | $6,69 | $7,05 | $6,69 | 8,89K |
| 2026-06-22 | $6,80 | +1,57 % | $6,69 | $7,11 | $6,69 | 15,49K |
| 2026-06-18 | $6,69 | -4,29 % | $7,05 | $7,28 | $6,66 | 32,52K |
| 2026-06-17 | $6,99 | -2,92 % | $7,05 | $7,35 | $6,97 | 14,99K |
| 2026-06-16 | $7,20 | -2,24 % | $7,35 | $7,50 | $7,18 | 13,69K |
| 2026-06-15 | $7,36 | +2,51 % | $7,24 | $7,53 | $7,07 | 26,17K |
| 2026-06-12 | $7,18 | -5,52 % | $7,22 | $8,06 | $7,08 | 25,31K |
| 2026-06-11 | $7,61 | +4,32 % | $7,24 | $7,78 | $7,22 | 31,75K |
| 2026-06-10 | $7,29 | -1,62 % | $7,41 | $7,83 | $7,29 | 16,35K |
| 2026-06-09 | $7,41 | -1,98 % | $7,50 | $7,64 | $7,20 | 34,38K |
| 2026-06-08 | $7,56 | -2,89 % | $7,80 | $7,95 | $7,35 | 24,79K |
| 2026-06-05 | $7,78 | -8,14 % | $8,60 | $8,61 | $7,51 | 23,09K |
| 2026-06-04 | $8,48 | +0,53 % | $8,31 | $8,63 | $8,30 | 15,57K |
| 2026-06-03 | $8,43 | -8,47 % | $9,00 | $9,05 | $8,27 | 26,23K |
| 2026-06-02 | $9,21 | -1,76 % | $9,10 | $9,56 | $9,02 | 15,05K |
| 2026-06-01 | $9,38 | -4,43 % | $9,85 | $10,05 | $9,02 | 33,64K |
| 2026-05-29 | $9,81 | +5,48 % | $9,60 | $10,05 | $9,12 | 27,70K |
| 2026-05-28 | $9,30 | +5,26 % | $9,00 | $9,57 | $8,94 | 18,44K |
| 2026-05-27 | $8,84 | -2,16 % | $8,72 | $9,10 | $8,64 | 11,75K |
| 2026-05-26 | $9,03 | +1,86 % | $9,60 | $9,60 | $8,79 | 16,07K |