Praetorian Acquisition Corp. Class A PTOR
NASDAQ · Vereinigte Staaten · Finanzen
$9,96+0,01 (+0,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,95 | 118,00K |
| 2026-10-01 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,95 | 27,50K |
| 2026-09-30 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,95 | 59,70K |
| 2026-09-29 | $9,96 | +0,10 % | $9,96 | $9,96 | $9,96 | 6,30K |
| 2026-09-28 | $9,95 | -0,10 % | $9,97 | $9,97 | $9,95 | 65,10K |
| 2026-09-25 | $9,96 | -0,10 % | $9,97 | $9,97 | $9,96 | 1,90K |
| 2026-09-24 | $9,97 | -0,10 % | $9,98 | $9,98 | $9,97 | 110,20K |
| 2026-09-23 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,97 | 62,00K |
| 2026-09-22 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,97 | 19,90K |
| 2026-09-21 | $9,98 | 0,00 % | $9,99 | $9,99 | $9,98 | 198,00K |
| 2026-09-18 | $9,98 | 0,00 % | $9,99 | $9,99 | $9,98 | 48,40K |
| 2026-09-17 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-09-16 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 500 |
| 2026-09-15 | $9,98 | -0,10 % | $9,99 | $9,99 | $9,98 | 11,20K |
| 2026-09-14 | $9,99 | 0,00 % | $9,99 | $10,00 | $9,99 | 47,70K |
| 2026-09-11 | $9,99 | -0,10 % | $9,99 | $9,99 | $9,99 | 15,00K |
| 2026-09-10 | $10,00 | +0,10 % | $10,00 | $10,00 | $10,00 | 1,00K |
| 2026-09-09 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 0 |
| 2026-09-08 | $9,99 | 0,00 % | $9,99 | $10,00 | $9,99 | 61,80K |
| 2026-09-04 | $9,99 | +0,10 % | $9,99 | $9,99 | $9,99 | 2,90K |
| 2026-09-03 | $9,98 | -0,10 % | $9,99 | $10,00 | $9,98 | 15,00K |
| 2026-09-02 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 0 |
| 2026-09-01 | $9,99 | -0,10 % | $10,00 | $10,00 | $9,99 | 15,00K |
| 2026-08-31 | $10,00 | +0,10 % | $9,99 | $10,00 | $9,99 | 2,00K |
| 2026-08-28 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 5,80K |
| 2026-08-27 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 1,20K |
| 2026-08-26 | $9,99 | +0,10 % | $9,99 | $9,99 | $9,99 | 400 |
| 2026-08-25 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,97 | 26,30K |
| 2026-08-24 | $9,98 | +0,20 % | $9,98 | $9,98 | $9,98 | 800 |
| 2026-08-21 | $9,96 | 0,00 % | $9,95 | $9,96 | $9,94 | 33,80K |
| 2026-08-20 | $9,96 | -0,20 % | $9,98 | $9,98 | $9,96 | 4,70K |
| 2026-08-19 | $9,98 | +0,10 % | $9,98 | $9,98 | $9,98 | 500 |
| 2026-08-18 | $9,97 | -0,10 % | $9,97 | $9,97 | $9,95 | 29,30K |
| 2026-08-17 | $9,98 | +0,10 % | $9,98 | $9,98 | $9,98 | 1,10K |
| 2026-08-14 | $9,97 | 0,00 % | $9,98 | $9,98 | $9,95 | 41,00K |
| 2026-08-13 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,96 | 38,40K |
| 2026-08-12 | $9,97 | +0,10 % | $9,98 | $9,98 | $9,96 | 64,80K |
| 2026-08-11 | $9,96 | +0,20 % | $9,94 | $10,02 | $9,93 | 553,30K |
| 2026-08-10 | $9,94 | -0,10 % | $9,95 | $9,95 | $9,94 | 2,40K |
| 2026-08-07 | $9,95 | +0,10 % | $9,96 | $9,96 | $9,94 | 11,30K |
| 2026-08-06 | $9,94 | +0,10 % | $9,94 | $9,94 | $9,94 | 19,60K |
| 2026-08-05 | $9,93 | -0,20 % | $9,93 | $9,93 | $9,93 | 2,50K |
| 2026-08-04 | $9,95 | +0,10 % | $9,96 | $9,96 | $9,93 | 39,50K |
| 2026-08-03 | $9,94 | 0,00 % | $9,95 | $9,95 | $9,94 | 600 |
| 2026-07-31 | $9,94 | 0,00 % | $9,97 | $9,97 | $9,94 | 2,80K |
| 2026-07-30 | $9,94 | -0,10 % | $9,95 | $9,95 | $9,94 | 5,00K |
| 2026-07-29 | $9,95 | 0,00 % | $9,95 | $9,95 | $9,95 | 0 |
| 2026-07-28 | $9,95 | -0,20 % | $9,97 | $9,98 | $9,95 | 17,50K |
| 2026-07-27 | $9,97 | -0,30 % | $9,99 | $10,00 | $9,97 | 16,50K |
| 2026-07-24 | $10,00 | +0,20 % | $9,97 | $10,00 | $9,97 | 8,50K |
| 2026-07-23 | $9,98 | -0,10 % | $9,98 | $9,98 | $9,98 | 900 |
| 2026-07-22 | $9,99 | +0,10 % | $9,98 | $9,99 | $9,98 | 15,00K |
| 2026-07-21 | $9,98 | -0,10 % | $9,98 | $9,99 | $9,98 | 6,20K |
| 2026-07-20 | $9,99 | -0,10 % | $9,98 | $10,03 | $9,98 | 92,70K |
| 2026-07-17 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 19,20K |
| 2026-07-16 | $10,00 | -0,40 % | $10,03 | $10,03 | $10,00 | 30,70K |
| 2026-07-15 | $10,04 | +0,20 % | $10,01 | $10,04 | $10,01 | 2,30K |
| 2026-07-14 | $10,02 | +0,91 % | $9,93 | $10,02 | $9,93 | 269,60K |
| 2026-07-13 | $9,93 | 0,00 % | $9,93 | $9,93 | $9,93 | 36,10K |
| 2026-07-10 | $9,93 | 0,00 % | $9,94 | $9,94 | $9,93 | 34,10K |
| 2026-07-09 | $9,93 | 0,00 % | $9,94 | $9,94 | $9,93 | 51,50K |
| 2026-07-08 | $9,93 | 0,00 % | $9,94 | $9,94 | $9,92 | 12,40K |
| 2026-07-07 | $9,93 | -0,10 % | $9,94 | $9,94 | $9,93 | 3,30K |
| 2026-07-06 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 3,70K |
| 2026-07-02 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 7,00K |
| 2026-07-01 | $9,94 | +0,10 % | $9,94 | $9,94 | $9,94 | 200 |
| 2026-06-30 | $9,93 | -0,10 % | $9,93 | $9,93 | $9,93 | 2,60K |
| 2026-06-29 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 0 |
| 2026-06-26 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 2,70K |
| 2026-06-25 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 0 |
| 2026-06-24 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 900 |
| 2026-06-23 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 0 |
| 2026-06-22 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 4,30K |
| 2026-06-18 | $9,94 | +0,10 % | $9,94 | $9,94 | $9,94 | 500 |
| 2026-06-17 | $9,93 | -0,10 % | $9,93 | $9,93 | $9,93 | 2,50K |
| 2026-06-16 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 1,10K |
| 2026-06-15 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 0 |
| 2026-06-12 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,93 | 6,40K |
| 2026-06-11 | $9,94 | 0,00 % | $9,93 | $9,94 | $9,92 | 5,20K |
| 2026-06-10 | $9,94 | +0,10 % | $9,93 | $9,94 | $9,93 | 1,70K |
| 2026-06-09 | $9,93 | 0,00 % | $9,93 | $9,93 | $9,92 | 6,00K |
| 2026-06-08 | $9,93 | +0,10 % | $9,92 | $9,93 | $9,92 | 200 |
| 2026-06-05 | $9,92 | -0,20 % | $9,94 | $9,94 | $9,92 | 17,30K |
| 2026-06-04 | $9,94 | +0,10 % | $9,94 | $9,94 | $9,93 | 900 |
| 2026-06-03 | $9,93 | +0,10 % | $9,92 | $9,93 | $9,92 | 300 |
| 2026-06-02 | $9,92 | -0,10 % | $9,94 | $9,94 | $9,92 | 12,80K |
| 2026-06-01 | $9,93 | 0,00 % | $9,93 | $9,94 | $9,93 | 2,40K |
| 2026-05-29 | $9,93 | 0,00 % | $9,93 | $9,93 | $9,92 | 5,50K |
| 2026-05-28 | $9,93 | 0,00 % | $9,92 | $9,93 | $9,92 | 800 |
| 2026-05-27 | $9,93 | +0,10 % | $9,93 | $9,93 | $9,92 | 7,40K |