Powerlaw Corp. PWRL
NASDAQ · Vereinigte Staaten · Sonstiges
$11,13+0,13 (+1,18 %)
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 | $11,13 | +1,18 % | $10,92 | $11,18 | $10,61 | 221,90K |
| 2026-09-30 | $11,00 | -1,26 % | $11,05 | $11,18 | $10,90 | 114,50K |
| 2026-09-29 | $11,14 | +3,53 % | $10,69 | $11,30 | $10,50 | 339,60K |
| 2026-09-28 | $10,76 | -2,27 % | $10,92 | $11,05 | $10,51 | 425,00K |
| 2026-09-25 | $11,01 | -0,36 % | $11,27 | $11,38 | $10,90 | 129,20K |
| 2026-09-24 | $11,05 | -3,16 % | $11,32 | $11,36 | $10,80 | 161,00K |
| 2026-09-23 | $11,41 | +0,80 % | $11,56 | $11,57 | $11,23 | 159,90K |
| 2026-09-22 | $11,32 | -0,35 % | $11,36 | $11,60 | $11,20 | 56,00K |
| 2026-09-21 | $11,36 | -0,26 % | $11,40 | $11,68 | $11,01 | 157,80K |
| 2026-09-18 | $11,39 | +2,80 % | $10,96 | $11,69 | $10,96 | 118,20K |
| 2026-09-17 | $11,08 | +1,84 % | $10,83 | $11,20 | $10,83 | 207,10K |
| 2026-09-16 | $10,88 | +0,18 % | $10,86 | $11,00 | $10,59 | 218,60K |
| 2026-09-15 | $10,86 | +4,32 % | $10,42 | $10,87 | $10,30 | 169,50K |
| 2026-09-14 | $10,41 | +1,46 % | $10,16 | $10,41 | $10,16 | 118,40K |
| 2026-09-11 | $10,26 | +0,59 % | $10,49 | $10,49 | $10,22 | 164,00K |
| 2026-09-10 | $10,20 | +0,59 % | $10,10 | $10,29 | $9,94 | 125,10K |
| 2026-09-09 | $10,14 | -0,69 % | $10,49 | $10,49 | $10,03 | 112,70K |
| 2026-09-08 | $10,21 | -0,10 % | $10,19 | $10,44 | $9,77 | 235,90K |
| 2026-09-04 | $10,22 | -0,49 % | $10,10 | $10,64 | $9,88 | 163,90K |
| 2026-09-03 | $10,27 | +3,53 % | $9,93 | $10,48 | $9,83 | 188,80K |
| 2026-09-02 | $9,92 | +0,10 % | $9,90 | $10,00 | $9,41 | 266,20K |
| 2026-09-01 | $9,91 | -5,62 % | $10,22 | $10,25 | $9,91 | 115,30K |
| 2026-08-31 | $10,50 | +2,14 % | $10,31 | $10,54 | $10,03 | 238,20K |
| 2026-08-28 | $10,28 | -6,20 % | $10,96 | $11,09 | $10,14 | 324,00K |
| 2026-08-27 | $10,96 | -2,75 % | $11,36 | $11,50 | $10,90 | 77,90K |
| 2026-08-26 | $11,27 | +1,44 % | $11,11 | $11,54 | $11,11 | 120,00K |
| 2026-08-25 | $11,11 | -1,24 % | $11,30 | $11,65 | $11,00 | 73,40K |
| 2026-08-24 | $11,25 | -6,17 % | $11,76 | $11,99 | $11,10 | 174,40K |
| 2026-08-21 | $11,99 | +7,15 % | $11,26 | $11,99 | $11,26 | 71,60K |
| 2026-08-20 | $11,19 | -2,86 % | $11,35 | $11,67 | $11,13 | 94,10K |
| 2026-08-19 | $11,52 | -1,29 % | $11,58 | $11,69 | $11,50 | 99,40K |
| 2026-08-18 | $11,67 | -1,27 % | $11,49 | $11,69 | $11,31 | 86,30K |
| 2026-08-17 | $11,82 | -0,25 % | $11,69 | $11,99 | $11,55 | 98,20K |
| 2026-08-14 | $11,85 | -2,71 % | $12,10 | $12,34 | $11,71 | 105,50K |
| 2026-08-13 | $12,18 | +0,58 % | $12,13 | $12,39 | $11,85 | 123,60K |
| 2026-08-12 | $12,11 | +2,45 % | $11,90 | $12,40 | $11,90 | 109,20K |
| 2026-08-11 | $11,82 | -0,34 % | $11,62 | $12,00 | $11,53 | 64,20K |
| 2026-08-10 | $11,86 | +1,72 % | $11,23 | $11,98 | $11,23 | 147,10K |
| 2026-08-07 | $11,66 | +7,07 % | $10,75 | $11,82 | $10,75 | 310,40K |
| 2026-08-06 | $10,89 | -2,68 % | $11,01 | $11,44 | $10,21 | 219,30K |
| 2026-08-05 | $11,19 | -4,28 % | $11,52 | $11,77 | $11,16 | 103,60K |
| 2026-08-04 | $11,69 | +3,91 % | $11,33 | $11,91 | $11,25 | 159,50K |
| 2026-08-03 | $11,25 | -5,78 % | $11,95 | $12,30 | $11,00 | 221,30K |
| 2026-07-31 | $11,94 | +1,44 % | $12,26 | $12,26 | $11,45 | 83,70K |
| 2026-07-30 | $11,77 | +4,62 % | $11,48 | $12,00 | $11,48 | 70,20K |
| 2026-07-29 | $11,25 | -6,25 % | $11,89 | $12,09 | $11,25 | 102,60K |
| 2026-07-28 | $12,00 | -3,54 % | $12,12 | $12,25 | $11,66 | 134,00K |
| 2026-07-27 | $12,44 | +1,63 % | $12,49 | $12,70 | $12,18 | 113,30K |
| 2026-07-24 | $12,24 | +0,25 % | $12,00 | $12,75 | $11,84 | 69,60K |
| 2026-07-23 | $12,21 | -2,32 % | $12,04 | $12,48 | $11,86 | 97,90K |
| 2026-07-22 | $12,50 | -3,18 % | $13,39 | $13,39 | $12,02 | 93,70K |
| 2026-07-21 | $12,91 | +4,45 % | $12,90 | $13,22 | $12,60 | 248,70K |
| 2026-07-20 | $12,36 | -0,16 % | $12,99 | $12,99 | $12,19 | 153,40K |
| 2026-07-17 | $12,38 | -4,03 % | $12,75 | $12,90 | $12,38 | 143,30K |
| 2026-07-16 | $12,90 | -0,46 % | $12,96 | $13,19 | $12,75 | 111,00K |
| 2026-07-15 | $12,96 | -1,07 % | $13,30 | $13,40 | $12,60 | 111,70K |
| 2026-07-14 | $13,10 | +0,38 % | $13,67 | $13,67 | $12,58 | 263,00K |
| 2026-07-13 | $13,05 | -11,53 % | $14,86 | $15,25 | $13,00 | 116,70K |
| 2026-07-10 | $14,75 | +0,34 % | $14,53 | $15,00 | $14,29 | 83,40K |
| 2026-07-09 | $14,70 | +3,01 % | $14,98 | $15,25 | $14,51 | 83,40K |
| 2026-07-08 | $14,27 | -2,06 % | $14,59 | $15,25 | $14,11 | 72,30K |
| 2026-07-07 | $14,57 | -3,06 % | $15,00 | $15,20 | $14,02 | 98,40K |
| 2026-07-06 | $15,03 | -1,31 % | $15,49 | $16,09 | $14,56 | 82,10K |
| 2026-07-02 | $15,23 | +1,87 % | $15,47 | $15,48 | $14,50 | 90,30K |
| 2026-07-01 | $14,95 | +1,84 % | $15,00 | $16,18 | $14,82 | 166,40K |
| 2026-06-30 | $14,68 | +3,45 % | $14,36 | $15,26 | $13,75 | 171,00K |
| 2026-06-29 | $14,19 | +9,32 % | $13,63 | $14,34 | $13,00 | 216,90K |
| 2026-06-26 | $12,98 | -7,35 % | $13,90 | $14,00 | $12,77 | 345,60K |
| 2026-06-25 | $14,01 | -0,14 % | $14,30 | $14,55 | $13,50 | 253,50K |
| 2026-06-24 | $14,03 | -1,20 % | $14,79 | $14,89 | $13,71 | 260,10K |
| 2026-06-23 | $14,20 | -5,46 % | $14,58 | $15,45 | $13,85 | 284,60K |
| 2026-06-22 | $15,02 | -9,02 % | $16,31 | $16,31 | $15,01 | 320,40K |
| 2026-06-18 | $16,51 | -5,66 % | $16,62 | $17,03 | $16,50 | 195,20K |
| 2026-06-17 | $17,50 | 0,00 % | $17,21 | $17,73 | $16,50 | 256,60K |
| 2026-06-16 | $17,50 | -5,91 % | $19,13 | $19,46 | $16,84 | 297,30K |
| 2026-06-15 | $18,60 | +6,04 % | $18,56 | $19,50 | $18,13 | 250,10K |
| 2026-06-12 | $17,54 | -20,27 % | $24,00 | $24,05 | $17,37 | 911,20K |
| 2026-06-11 | $22,00 | +13,99 % | $19,74 | $22,00 | $19,03 | 623,50K |
| 2026-06-10 | $19,30 | +7,40 % | $17,71 | $19,82 | $17,50 | 355,90K |
| 2026-06-09 | $17,97 | +0,67 % | $18,45 | $18,95 | $16,81 | 412,50K |
| 2026-06-08 | $17,85 | +2,06 % | $18,00 | $18,95 | $16,61 | 377,60K |
| 2026-06-05 | $17,49 | -10,17 % | $20,00 | $20,10 | $17,31 | 536,80K |
| 2026-06-04 | $19,47 | +5,24 % | $18,49 | $21,00 | $18,49 | 369,00K |
| 2026-06-03 | $18,50 | -8,96 % | $20,10 | $20,11 | $18,19 | 363,60K |
| 2026-06-02 | $20,32 | -17,20 % | $24,99 | $24,99 | $20,05 | 512,40K |
| 2026-06-01 | $24,54 | -12,36 % | $26,10 | $27,00 | $24,54 | 251,90K |
| 2026-05-29 | $28,00 | -2,95 % | $28,05 | $28,95 | $24,54 | 689,30K |
| 2026-05-28 | $28,85 | +4,23 % | $34,50 | $36,50 | $28,13 | 585,20K |
| 2026-05-27 | $27,68 | — | $35,00 | $40,00 | $27,68 | 1,09M |