Pasqal Holding SA PSQL
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$6,31-0,05 (-0,79 %)
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 | $6,25 | -1,73 % | $6,73 | $6,81 | $6,15 | 569,04K |
| 2026-09-30 | $6,36 | +3,58 % | $6,25 | $6,46 | $6,10 | 1,29M |
| 2026-09-29 | $6,14 | -8,36 % | $6,62 | $6,62 | $6,07 | 831,60K |
| 2026-09-28 | $6,70 | -4,15 % | $7,00 | $7,20 | $6,60 | 400,90K |
| 2026-09-25 | $6,99 | -4,77 % | $7,26 | $7,29 | $6,83 | 616,20K |
| 2026-09-24 | $7,34 | -1,74 % | $7,41 | $7,41 | $7,11 | 376,20K |
| 2026-09-23 | $7,47 | +0,95 % | $7,50 | $7,78 | $7,27 | 416,80K |
| 2026-09-22 | $7,40 | +1,23 % | $7,49 | $7,79 | $7,34 | 551,00K |
| 2026-09-21 | $7,31 | -4,32 % | $7,64 | $7,80 | $7,13 | 528,10K |
| 2026-09-18 | $7,64 | -3,41 % | $7,90 | $8,03 | $7,31 | 574,30K |
| 2026-09-17 | $7,91 | +6,17 % | $7,38 | $8,10 | $7,38 | 528,00K |
| 2026-09-16 | $7,45 | -4,12 % | $7,90 | $8,00 | $7,00 | 604,60K |
| 2026-09-15 | $7,77 | -6,50 % | $8,06 | $8,06 | $7,70 | 332,80K |
| 2026-09-14 | $8,31 | +4,14 % | $7,95 | $8,44 | $7,70 | 572,60K |
| 2026-09-11 | $7,98 | +2,44 % | $7,79 | $8,15 | $7,68 | 473,70K |
| 2026-09-10 | $7,79 | -5,12 % | $7,99 | $8,15 | $7,70 | 513,30K |
| 2026-09-09 | $8,21 | +2,11 % | $8,15 | $8,29 | $7,80 | 749,30K |
| 2026-09-08 | $8,04 | +1,01 % | $8,20 | $8,30 | $7,30 | 1,86M |
| 2026-09-04 | $7,96 | -18,36 % | $9,61 | $9,69 | $7,42 | 3,15M |
| 2026-09-03 | $9,75 | -20,02 % | $12,48 | $12,49 | $9,56 | 1,66M |
| 2026-09-02 | $12,19 | -21,66 % | $14,86 | $15,05 | $12,14 | 558,20K |
| 2026-09-01 | $15,56 | -10,06 % | $17,35 | $17,50 | $12,73 | 1,87M |
| 2026-08-31 | $17,30 | -9,47 % | $17,97 | $24,69 | $17,30 | 2,01M |
| 2026-08-28 | $19,11 | +95,20 % | $16,98 | $20,10 | $13,08 | 3,68M |
| 2026-08-27 | $9,79 | -5,68 % | $10,55 | $10,65 | $9,17 | 217,20K |
| 2026-08-26 | $10,38 | +1,27 % | $10,22 | $10,58 | $10,22 | 77,40K |
| 2026-08-25 | $10,25 | -1,91 % | $10,35 | $11,43 | $10,14 | 171,30K |
| 2026-08-24 | $10,45 | +7,62 % | $10,13 | $10,68 | $10,07 | 335,20K |
| 2026-08-21 | $9,71 | -4,62 % | $9,95 | $9,96 | $9,37 | 98,90K |
| 2026-08-20 | $10,18 | +0,10 % | $10,15 | $10,19 | $10,14 | 468,20K |
| 2026-08-19 | $10,17 | +0,10 % | $10,15 | $10,17 | $10,15 | 504,50K |
| 2026-08-18 | $10,16 | 0,00 % | $10,15 | $10,16 | $10,12 | 227,00K |
| 2026-08-17 | $10,16 | 0,00 % | $10,17 | $10,17 | $10,15 | 212,60K |
| 2026-08-14 | $10,16 | -0,10 % | $10,18 | $10,18 | $10,15 | 169,60K |
| 2026-08-13 | $10,17 | 0,00 % | $10,17 | $10,18 | $10,16 | 122,20K |
| 2026-08-12 | $10,17 | -0,10 % | $10,20 | $10,20 | $10,16 | 2,84M |
| 2026-08-11 | $10,18 | -0,10 % | $10,18 | $10,19 | $10,17 | 1,30M |
| 2026-08-10 | $10,19 | +0,20 % | $10,19 | $10,20 | $10,18 | 737,50K |
| 2026-08-07 | $10,17 | 0,00 % | $10,19 | $10,19 | $10,17 | 182,30K |
| 2026-08-06 | $10,17 | -0,39 % | $10,19 | $10,20 | $10,17 | 401,70K |
| 2026-08-05 | $10,21 | -0,10 % | $10,22 | $10,26 | $10,21 | 22,40K |
| 2026-08-04 | $10,22 | +0,10 % | $10,23 | $10,27 | $10,21 | 96,20K |
| 2026-08-03 | $10,21 | +0,10 % | $10,20 | $10,22 | $10,19 | 55,70K |
| 2026-07-31 | $10,20 | -0,29 % | $10,21 | $10,23 | $10,19 | 7,20K |
| 2026-07-30 | $10,23 | +0,20 % | $10,20 | $10,25 | $10,20 | 80,60K |
| 2026-07-29 | $10,21 | +0,10 % | $10,21 | $10,23 | $10,18 | 281,50K |
| 2026-07-28 | $10,20 | -0,10 % | $10,23 | $10,25 | $10,17 | 163,90K |
| 2026-07-27 | $10,21 | -0,39 % | $10,23 | $10,24 | $10,21 | 330,90K |
| 2026-07-24 | $10,25 | -0,10 % | $10,29 | $10,29 | $10,22 | 89,80K |
| 2026-07-23 | $10,26 | -0,19 % | $10,31 | $10,32 | $10,25 | 107,30K |
| 2026-07-22 | $10,28 | -0,29 % | $10,29 | $10,33 | $10,28 | 206,50K |
| 2026-07-21 | $10,31 | +0,19 % | $10,31 | $10,34 | $10,30 | 15,60K |
| 2026-07-20 | $10,29 | -0,29 % | $10,32 | $10,34 | $10,28 | 39,00K |
| 2026-07-17 | $10,32 | +0,29 % | $10,30 | $10,40 | $10,28 | 112,80K |
| 2026-07-16 | $10,29 | 0,00 % | $10,31 | $10,31 | $10,27 | 283,90K |
| 2026-07-15 | $10,29 | -0,58 % | $10,31 | $10,31 | $10,29 | 11,90K |
| 2026-07-14 | $10,35 | +0,29 % | $10,35 | $10,35 | $10,30 | 30,30K |
| 2026-07-13 | $10,32 | -0,29 % | $10,35 | $10,35 | $10,31 | 67,00K |
| 2026-07-10 | $10,35 | +0,78 % | $10,27 | $10,36 | $10,26 | 68,40K |
| 2026-07-09 | $10,27 | -0,39 % | $10,28 | $10,29 | $10,26 | 34,20K |
| 2026-07-08 | $10,31 | -0,10 % | $10,30 | $10,37 | $10,27 | 46,30K |
| 2026-07-07 | $10,32 | -0,77 % | $10,38 | $10,40 | $10,30 | 214,50K |
| 2026-07-06 | $10,40 | +0,19 % | $10,44 | $10,44 | $10,37 | 82,80K |
| 2026-07-02 | $10,38 | -0,10 % | $10,41 | $10,43 | $10,37 | 84,80K |
| 2026-07-01 | $10,39 | +0,68 % | $10,38 | $10,42 | $10,35 | 172,20K |
| 2026-06-30 | $10,32 | +0,19 % | $10,37 | $10,37 | $10,32 | 51,00K |
| 2026-06-29 | $10,30 | -0,19 % | $10,38 | $10,38 | $10,30 | 73,30K |
| 2026-06-26 | $10,32 | 0,00 % | $10,34 | $10,39 | $10,32 | 32,40K |
| 2026-06-25 | $10,32 | -0,29 % | $10,37 | $10,39 | $10,29 | 58,00K |
| 2026-06-24 | $10,35 | -0,48 % | $10,44 | $10,44 | $10,35 | 147,00K |
| 2026-06-23 | $10,40 | +0,10 % | $10,41 | $10,50 | $10,35 | 112,80K |
| 2026-06-22 | $10,39 | +0,29 % | $10,38 | $10,45 | $10,35 | 134,70K |
| 2026-06-18 | $10,36 | 0,00 % | $10,37 | $10,40 | $10,35 | 32,20K |
| 2026-06-17 | $10,36 | +0,10 % | $10,38 | $10,45 | $10,36 | 78,50K |
| 2026-06-16 | $10,35 | -1,52 % | $10,50 | $10,50 | $10,35 | 286,80K |
| 2026-06-15 | $10,51 | +1,55 % | $10,42 | $10,56 | $10,40 | 270,90K |
| 2026-06-12 | $10,35 | -0,29 % | $10,38 | $10,42 | $10,35 | 122,30K |
| 2026-06-11 | $10,38 | +0,29 % | $10,40 | $10,42 | $10,36 | 62,10K |
| 2026-06-10 | $10,35 | -0,48 % | $10,50 | $10,50 | $10,35 | 181,60K |
| 2026-06-09 | $10,40 | -0,38 % | $10,50 | $10,50 | $10,34 | 179,20K |
| 2026-06-08 | $10,44 | -0,85 % | $10,58 | $10,63 | $10,43 | 336,50K |
| 2026-06-05 | $10,53 | -2,59 % | $10,80 | $10,93 | $10,45 | 784,80K |
| 2026-06-04 | $10,81 | -2,88 % | $11,01 | $11,26 | $10,80 | 517,40K |
| 2026-06-03 | $11,13 | +2,87 % | $10,85 | $11,19 | $10,75 | 1,47M |
| 2026-06-02 | $10,82 | +2,08 % | $10,63 | $10,86 | $10,56 | 1,48M |
| 2026-06-01 | $10,60 | +0,09 % | $10,64 | $10,66 | $10,52 | 676,80K |
| 2026-05-29 | $10,59 | +0,38 % | $10,63 | $10,70 | $10,52 | 633,60K |
| 2026-05-28 | $10,55 | -0,09 % | $10,62 | $10,65 | $10,46 | 338,20K |
| 2026-05-27 | $10,56 | -0,94 % | $10,65 | $10,72 | $10,47 | 172,30K |
| 2026-05-26 | $10,66 | -0,47 % | $10,69 | $10,72 | $10,65 | 371,60K |