Pershing Square USA, Ltd. PSUS
NYSE · Vereinigte Staaten · Sonstiges
$37,10+0,46 (+1,26 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,10 | +1,26 % | $37,22 | $37,27 | $36,76 | 213,00K |
| 2026-09-29 | $36,64 | -0,70 % | $36,59 | $36,92 | $36,45 | 343,20K |
| 2026-09-28 | $36,90 | -2,15 % | $37,82 | $37,82 | $36,82 | 396,40K |
| 2026-09-25 | $37,71 | 0,00 % | $38,00 | $38,20 | $37,65 | 223,30K |
| 2026-09-24 | $37,71 | -2,18 % | $38,51 | $38,51 | $37,71 | 318,60K |
| 2026-09-23 | $38,55 | -1,63 % | $39,24 | $39,27 | $38,55 | 235,00K |
| 2026-09-22 | $39,19 | -0,99 % | $39,50 | $39,69 | $39,19 | 256,60K |
| 2026-09-21 | $39,58 | +1,75 % | $38,98 | $39,70 | $38,89 | 393,90K |
| 2026-09-18 | $38,90 | +0,80 % | $38,79 | $39,07 | $38,51 | 433,40K |
| 2026-09-17 | $38,59 | +1,42 % | $38,25 | $38,71 | $37,84 | 499,70K |
| 2026-09-16 | $38,05 | -1,12 % | $38,60 | $38,80 | $37,99 | 140,30K |
| 2026-09-15 | $38,48 | +0,13 % | $38,16 | $39,05 | $38,10 | 456,40K |
| 2026-09-14 | $38,43 | -0,16 % | $38,22 | $38,70 | $38,06 | 381,30K |
| 2026-09-11 | $38,49 | +1,74 % | $37,80 | $38,64 | $37,80 | 205,20K |
| 2026-09-10 | $37,83 | -0,05 % | $38,20 | $38,79 | $37,58 | 450,70K |
| 2026-09-09 | $37,85 | -0,58 % | $38,01 | $38,25 | $37,32 | 379,90K |
| 2026-09-08 | $38,07 | -2,33 % | $38,96 | $38,96 | $38,02 | 257,40K |
| 2026-09-04 | $38,98 | -0,69 % | $39,37 | $39,40 | $38,95 | 186,00K |
| 2026-09-03 | $39,25 | +0,10 % | $39,15 | $39,40 | $39,10 | 231,00K |
| 2026-09-02 | $39,21 | +0,46 % | $39,10 | $39,50 | $38,85 | 165,80K |
| 2026-09-01 | $39,03 | -0,94 % | $39,39 | $39,39 | $39,00 | 181,80K |
| 2026-08-31 | $39,40 | -0,03 % | $39,40 | $39,48 | $39,07 | 142,90K |
| 2026-08-28 | $39,41 | +0,03 % | $39,69 | $39,84 | $39,01 | 277,40K |
| 2026-08-27 | $39,40 | +0,69 % | $39,07 | $39,86 | $39,07 | 445,90K |
| 2026-08-26 | $39,13 | -0,61 % | $39,50 | $39,51 | $39,01 | 251,90K |
| 2026-08-25 | $39,37 | -0,33 % | $39,75 | $39,75 | $39,10 | 327,10K |
| 2026-08-24 | $39,50 | -0,45 % | $39,99 | $39,99 | $39,10 | 241,20K |
| 2026-08-21 | $39,68 | +0,40 % | $39,55 | $40,00 | $39,40 | 341,20K |
| 2026-08-20 | $39,52 | -0,38 % | $39,70 | $39,86 | $39,27 | 234,20K |
| 2026-08-19 | $39,67 | +1,33 % | $39,11 | $39,76 | $39,11 | 202,10K |
| 2026-08-18 | $39,15 | -1,44 % | $39,50 | $40,00 | $39,15 | 332,40K |
| 2026-08-17 | $39,72 | -1,34 % | $40,52 | $40,55 | $39,38 | 513,90K |
| 2026-08-14 | $40,26 | +0,20 % | $40,45 | $40,90 | $40,21 | 714,40K |
| 2026-08-13 | $40,18 | +2,76 % | $39,60 | $40,26 | $39,22 | 551,40K |
| 2026-08-12 | $39,10 | -0,08 % | $39,12 | $39,36 | $38,75 | 256,00K |
| 2026-08-11 | $39,13 | +0,05 % | $39,23 | $39,23 | $38,75 | 190,80K |
| 2026-08-10 | $39,11 | -0,36 % | $39,44 | $39,54 | $38,81 | 255,30K |
| 2026-08-07 | $39,25 | +3,75 % | $38,15 | $39,30 | $38,03 | 706,80K |
| 2026-08-06 | $37,83 | -0,60 % | $37,86 | $38,12 | $37,72 | 304,90K |
| 2026-08-05 | $38,06 | -0,65 % | $38,14 | $38,45 | $37,79 | 238,40K |
| 2026-08-04 | $38,31 | 0,00 % | $38,40 | $38,45 | $37,84 | 408,90K |
| 2026-08-03 | $38,31 | +2,16 % | $37,70 | $38,39 | $37,55 | 680,70K |
| 2026-07-31 | $37,50 | +2,15 % | $36,95 | $37,50 | $36,74 | 512,60K |
| 2026-07-30 | $36,71 | +2,40 % | $36,55 | $36,88 | $36,28 | 436,90K |
| 2026-07-29 | $35,85 | -1,38 % | $36,15 | $36,50 | $35,71 | 387,50K |
| 2026-07-28 | $36,35 | -1,09 % | $36,70 | $36,95 | $36,25 | 342,10K |
| 2026-07-27 | $36,75 | +0,71 % | $36,60 | $37,09 | $36,58 | 238,70K |
| 2026-07-24 | $36,49 | +0,30 % | $36,10 | $36,74 | $35,90 | 488,10K |
| 2026-07-23 | $36,38 | -1,14 % | $36,67 | $36,75 | $36,20 | 213,60K |
| 2026-07-22 | $36,80 | -0,19 % | $37,74 | $37,74 | $36,66 | 279,40K |
| 2026-07-21 | $36,87 | +0,33 % | $37,00 | $37,00 | $36,61 | 310,40K |
| 2026-07-20 | $36,75 | -0,73 % | $37,15 | $37,22 | $36,52 | 322,70K |
| 2026-07-17 | $37,02 | -2,96 % | $37,75 | $37,84 | $36,84 | 422,50K |
| 2026-07-16 | $38,15 | -0,31 % | $38,38 | $38,58 | $37,93 | 211,00K |
| 2026-07-15 | $38,27 | +2,63 % | $37,33 | $38,70 | $37,03 | 417,10K |
| 2026-07-14 | $37,29 | -0,40 % | $37,10 | $37,57 | $36,91 | 361,60K |
| 2026-07-13 | $37,44 | -1,11 % | $37,86 | $38,23 | $37,25 | 235,40K |
| 2026-07-10 | $37,86 | +0,03 % | $38,00 | $38,48 | $37,73 | 494,10K |
| 2026-07-09 | $37,85 | +1,50 % | $37,40 | $38,03 | $37,31 | 1,06M |
| 2026-07-08 | $37,29 | -1,45 % | $37,36 | $38,14 | $37,07 | 264,30K |
| 2026-07-07 | $37,84 | -0,58 % | $38,22 | $38,25 | $37,73 | 304,10K |
| 2026-07-06 | $38,06 | +0,42 % | $38,00 | $38,73 | $37,80 | 271,90K |
| 2026-07-02 | $37,90 | -2,52 % | $39,14 | $39,33 | $37,68 | 279,40K |
| 2026-07-01 | $38,88 | +4,01 % | $37,56 | $39,47 | $37,52 | 601,90K |
| 2026-06-30 | $37,38 | +0,35 % | $37,54 | $37,90 | $36,79 | 622,60K |
| 2026-06-29 | $37,25 | +0,81 % | $37,30 | $37,80 | $37,01 | 486,00K |
| 2026-06-26 | $36,95 | -0,46 % | $37,00 | $37,71 | $36,73 | 651,70K |
| 2026-06-25 | $37,12 | -1,64 % | $37,46 | $37,70 | $36,80 | 671,70K |
| 2026-06-24 | $37,74 | -0,42 % | $37,83 | $37,85 | $37,43 | 414,40K |
| 2026-06-23 | $37,90 | -1,74 % | $38,57 | $38,57 | $37,80 | 318,90K |
| 2026-06-22 | $38,57 | -3,07 % | $39,64 | $39,76 | $38,46 | 353,80K |
| 2026-06-18 | $39,79 | +0,96 % | $39,35 | $40,04 | $39,20 | 488,70K |
| 2026-06-17 | $39,41 | -1,65 % | $40,15 | $40,22 | $39,11 | 493,00K |
| 2026-06-16 | $40,07 | +1,16 % | $40,01 | $40,15 | $39,79 | 687,30K |
| 2026-06-15 | $39,61 | +4,57 % | $38,42 | $39,99 | $38,01 | 1,53M |
| 2026-06-12 | $37,88 | +1,66 % | $37,50 | $38,30 | $37,49 | 485,30K |
| 2026-06-11 | $37,26 | -1,69 % | $37,50 | $37,80 | $37,15 | 398,50K |
| 2026-06-10 | $37,90 | -0,24 % | $37,95 | $38,31 | $37,40 | 466,30K |
| 2026-06-09 | $37,99 | +0,40 % | $38,00 | $38,25 | $37,58 | 517,10K |
| 2026-06-08 | $37,84 | -0,86 % | $38,64 | $38,67 | $37,39 | 422,10K |
| 2026-06-05 | $38,17 | -1,52 % | $38,76 | $39,24 | $38,01 | 428,90K |
| 2026-06-04 | $38,76 | +1,39 % | $39,00 | $39,40 | $38,20 | 513,40K |
| 2026-06-03 | $38,23 | -1,72 % | $38,91 | $39,10 | $38,15 | 550,90K |
| 2026-06-02 | $38,90 | -1,27 % | $39,30 | $39,65 | $38,61 | 867,50K |
| 2026-06-01 | $39,40 | -1,82 % | $40,10 | $40,11 | $39,25 | 658,20K |
| 2026-05-29 | $40,13 | -0,22 % | $40,25 | $40,35 | $40,11 | 304,80K |
| 2026-05-28 | $40,22 | -0,45 % | $40,66 | $40,68 | $40,20 | 450,20K |
| 2026-05-27 | $40,40 | 0,00 % | $40,45 | $40,46 | $40,30 | 382,90K |
| 2026-05-26 | $40,40 | -2,18 % | $41,30 | $41,44 | $40,30 | 825,40K |
| 2026-05-22 | $41,30 | -0,72 % | $41,55 | $41,70 | $41,12 | 366,80K |