PTL Limited Class A PTLE
NASDAQ · Vereinigte Staaten · Transport
$7,61+0,20 (+2,70 %)
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 | $7,65 | +2,82 % | $7,24 | $7,68 | $7,24 | 16,71K |
| 2026-09-30 | $7,44 | +2,62 % | $7,19 | $7,73 | $7,09 | 50,20K |
| 2026-09-29 | $7,25 | +7,57 % | $6,86 | $7,61 | $6,64 | 49,90K |
| 2026-09-28 | $6,74 | -5,73 % | $7,00 | $7,25 | $6,50 | 93,10K |
| 2026-09-25 | $7,15 | +0,99 % | $7,22 | $7,22 | $7,00 | 4,30K |
| 2026-09-24 | $7,08 | -1,67 % | $7,00 | $7,28 | $7,00 | 3,60K |
| 2026-09-23 | $7,20 | +1,41 % | $6,99 | $7,20 | $6,99 | 3,60K |
| 2026-09-22 | $7,10 | -2,07 % | $7,00 | $7,10 | $6,99 | 3,10K |
| 2026-09-21 | $7,25 | +1,40 % | $7,10 | $7,36 | $7,10 | 2,00K |
| 2026-09-18 | $7,15 | +2,58 % | $7,77 | $7,77 | $6,52 | 6,60K |
| 2026-09-17 | $6,97 | 0,00 % | $7,01 | $7,01 | $6,76 | 3,20K |
| 2026-09-16 | $6,97 | -9,72 % | $7,07 | $7,78 | $6,80 | 12,70K |
| 2026-09-15 | $7,72 | +9,35 % | $7,01 | $10,49 | $6,84 | 145,20K |
| 2026-09-14 | $7,06 | -2,01 % | $7,15 | $7,25 | $6,75 | 20,80K |
| 2026-09-11 | $7,20 | +2,93 % | $7,10 | $7,27 | $6,86 | 37,20K |
| 2026-09-10 | $7,00 | +3,70 % | $7,00 | $7,25 | $6,82 | 13,10K |
| 2026-09-09 | $6,75 | -4,93 % | $7,25 | $7,60 | $6,74 | 106,60K |
| 2026-09-08 | $7,10 | -3,99 % | $7,39 | $7,57 | $6,85 | 104,00K |
| 2026-09-04 | $7,39 | -5,80 % | $7,60 | $8,32 | $7,15 | 225,80K |
| 2026-09-03 | $7,85 | +12,14 % | $7,40 | $8,50 | $7,00 | 120,10K |
| 2026-09-02 | $7,00 | -5,53 % | $7,19 | $7,90 | $6,91 | 9,00K |
| 2026-09-01 | $7,41 | -2,76 % | $7,51 | $8,35 | $7,20 | 14,00K |
| 2026-08-31 | $7,62 | -5,93 % | $7,52 | $7,80 | $7,51 | 2,10K |
| 2026-08-28 | $8,10 | +12,50 % | $7,20 | $8,52 | $7,20 | 12,40K |
| 2026-08-27 | $7,20 | +1,84 % | $6,97 | $7,85 | $6,97 | 7,40K |
| 2026-08-26 | $7,07 | -4,46 % | $7,23 | $8,15 | $6,57 | 16,80K |
| 2026-08-25 | $7,40 | -4,52 % | $7,52 | $7,52 | $7,40 | 3,70K |
| 2026-08-24 | $7,75 | +0,65 % | $7,65 | $8,40 | $7,20 | 12,80K |
| 2026-08-21 | $7,70 | -2,90 % | $7,56 | $8,80 | $7,00 | 15,40K |
| 2026-08-20 | $7,93 | +0,38 % | $8,43 | $8,89 | $7,13 | 23,60K |
| 2026-08-19 | $7,90 | -0,63 % | $7,79 | $8,60 | $7,25 | 11,10K |
| 2026-08-18 | $7,95 | +16,91 % | $7,30 | $8,31 | $6,70 | 17,90K |
| 2026-08-17 | $6,80 | -11,34 % | $6,79 | $6,80 | $6,79 | 900 |
| 2026-08-14 | $7,67 | -7,03 % | $8,35 | $8,90 | $7,50 | 27,70K |
| 2026-08-13 | $8,25 | -10,33 % | $8,30 | $8,30 | $8,25 | 700 |
| 2026-08-12 | $9,20 | +5,26 % | $8,60 | $10,05 | $7,20 | 23,60K |
| 2026-08-11 | $8,74 | -12,60 % | $9,90 | $9,90 | $8,74 | 2,90K |
| 2026-08-10 | $10,00 | +1,01 % | $10,00 | $10,00 | $9,04 | 4,00K |
| 2026-08-07 | $9,90 | 0,00 % | $9,93 | $9,95 | $9,90 | 3,30K |
| 2026-08-06 | $9,90 | -4,72 % | $9,90 | $11,00 | $9,90 | 3,80K |
| 2026-08-05 | $10,39 | +3,43 % | $9,93 | $10,50 | $9,90 | 4,00K |
| 2026-08-04 | $10,05 | -1,71 % | $10,19 | $10,42 | $10,05 | 1,70K |
| 2026-08-03 | $10,22 | +2,92 % | $10,50 | $10,50 | $10,10 | 27,90K |
| 2026-07-31 | $9,93 | -2,93 % | $9,98 | $9,98 | $9,93 | 4,60K |
| 2026-07-30 | $10,23 | +1,49 % | $10,00 | $10,36 | $9,80 | 8,80K |
| 2026-07-29 | $10,08 | +0,80 % | $9,95 | $10,08 | $9,81 | 5,10K |
| 2026-07-28 | $10,00 | -1,48 % | $9,82 | $10,21 | $9,50 | 35,40K |
| 2026-07-27 | $10,15 | -0,29 % | $10,25 | $10,25 | $9,89 | 1,70K |
| 2026-07-24 | $10,18 | +0,79 % | $10,04 | $10,18 | $10,04 | 2,20K |
| 2026-07-23 | $10,10 | +0,80 % | $9,86 | $10,20 | $9,67 | 5,70K |
| 2026-07-22 | $10,02 | +0,20 % | $10,16 | $10,16 | $9,86 | 8,10K |
| 2026-07-21 | $10,00 | -0,20 % | $10,07 | $10,38 | $9,98 | 34,80K |
| 2026-07-20 | $10,02 | -1,67 % | $9,79 | $10,22 | $9,78 | 7,10K |
| 2026-07-17 | $10,19 | +1,80 % | $9,69 | $10,20 | $9,04 | 6,30K |
| 2026-07-16 | $10,01 | -2,39 % | $9,90 | $10,09 | $9,67 | 27,50K |
| 2026-07-15 | $10,26 | +2,04 % | $9,71 | $10,26 | $9,49 | 191,10K |
| 2026-07-14 | $10,05 | +0,40 % | $9,30 | $10,28 | $9,29 | 6,10K |
| 2026-07-13 | $10,01 | -0,60 % | $9,80 | $10,12 | $9,09 | 9,40K |
| 2026-07-10 | $10,07 | +8,40 % | $9,41 | $10,72 | $9,38 | 29,80K |
| 2026-07-09 | $9,29 | +19,10 % | $7,43 | $10,28 | $7,43 | 68,40K |
| 2026-07-08 | $7,80 | +10,01 % | $6,70 | $8,40 | $6,64 | 20,80K |
| 2026-07-07 | $7,09 | -2,61 % | $7,05 | $7,40 | $6,91 | 270,90K |
| 2026-07-06 | $7,28 | +1,11 % | $7,05 | $7,36 | $6,82 | 357,30K |
| 2026-07-02 | $7,20 | +4,65 % | $6,50 | $7,20 | $6,50 | 4,90K |
| 2026-07-01 | $6,88 | -1,15 % | $7,00 | $7,12 | $6,74 | 5,90K |
| 2026-06-30 | $6,96 | +3,65 % | $7,15 | $7,41 | $6,96 | 10,40K |
| 2026-06-29 | $6,72 | -8,14 % | $7,30 | $7,30 | $6,35 | 4,00K |
| 2026-06-26 | $7,31 | -0,81 % | $7,56 | $7,56 | $6,56 | 17,00K |
| 2026-06-25 | $7,37 | +40,38 % | $5,80 | $8,54 | $5,30 | 312,80K |
| 2026-06-24 | $5,25 | -5,41 % | $6,00 | $6,75 | $5,25 | 30,30K |
| 2026-06-23 | $5,55 | -1,07 % | $5,55 | $5,55 | $5,55 | 1,10K |
| 2026-06-22 | $5,61 | -2,18 % | $5,59 | $6,77 | $5,55 | 22,80K |
| 2026-06-18 | $5,74 | -4,10 % | $5,46 | $5,74 | $5,46 | 1,30K |
| 2026-06-17 | $5,98 | +5,65 % | $5,31 | $6,08 | $5,31 | 11,90K |
| 2026-06-16 | $5,66 | +2,91 % | $5,70 | $5,76 | $5,15 | 3,00K |
| 2026-06-15 | $5,50 | -8,03 % | $5,98 | $6,00 | $5,20 | 6,70K |
| 2026-06-12 | $5,98 | +19,36 % | $5,50 | $6,11 | $5,05 | 12,30K |
| 2026-06-11 | $5,01 | -8,83 % | $5,49 | $5,49 | $5,01 | 2,30K |
| 2026-06-10 | $5,49 | -0,70 % | $5,02 | $5,49 | $5,02 | 2,00K |
| 2026-06-09 | $5,53 | -0,11 % | $5,53 | $5,76 | $5,53 | 12,50K |
| 2026-06-08 | $5,54 | -6,10 % | $5,58 | $5,58 | $5,10 | 16,80K |
| 2026-06-05 | $5,90 | +5,92 % | $4,50 | $5,90 | $4,50 | 219,90K |
| 2026-06-04 | $5,57 | -1,94 % | $5,56 | $5,80 | $5,40 | 2,20K |
| 2026-06-03 | $5,68 | +10,29 % | $5,15 | $5,68 | $5,15 | 4,10K |
| 2026-06-02 | $5,15 | +2,77 % | $5,01 | $6,00 | $5,01 | 3,20K |
| 2026-06-01 | $5,01 | +0,02 % | $5,01 | $5,01 | $5,01 | 900 |
| 2026-05-29 | $5,01 | 0,00 % | $5,15 | $5,15 | $5,01 | 1,00K |
| 2026-05-28 | $5,01 | +0,20 % | $4,73 | $5,10 | $4,73 | 4,30K |
| 2026-05-27 | $5,00 | 0,00 % | $5,10 | $5,15 | $5,00 | 4,60K |
| 2026-05-26 | $5,00 | +0,40 % | $4,93 | $5,01 | $4,90 | 7,00K |