Pyxis Tankers, Inc. PXS
NASDAQ · Vereinigte Staaten · Transport
$7,84+0,22 (+2,96 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,85 | +3,15 % | $7,70 | $7,95 | $7,63 | 96,93K |
| 2026-10-01 | $7,61 | +6,14 % | $7,17 | $7,64 | $7,17 | 159,20K |
| 2026-09-30 | $7,17 | +11,34 % | $6,52 | $7,37 | $6,51 | 196,40K |
| 2026-09-29 | $6,44 | -1,23 % | $6,50 | $6,50 | $6,31 | 75,60K |
| 2026-09-28 | $6,52 | -0,15 % | $6,75 | $6,82 | $6,42 | 110,40K |
| 2026-09-25 | $6,53 | -1,21 % | $6,68 | $6,72 | $6,36 | 55,00K |
| 2026-09-24 | $6,61 | -1,34 % | $6,66 | $6,78 | $6,46 | 67,30K |
| 2026-09-23 | $6,70 | +0,60 % | $6,66 | $6,73 | $6,46 | 107,50K |
| 2026-09-22 | $6,66 | -5,53 % | $7,04 | $7,18 | $6,60 | 182,90K |
| 2026-09-21 | $7,05 | -4,21 % | $7,50 | $7,69 | $6,97 | 197,70K |
| 2026-09-18 | $7,36 | +0,27 % | $7,22 | $8,30 | $7,19 | 317,40K |
| 2026-09-17 | $7,34 | +5,01 % | $7,02 | $7,44 | $6,29 | 319,70K |
| 2026-09-16 | $6,99 | +1,60 % | $6,89 | $7,01 | $6,81 | 49,50K |
| 2026-09-15 | $6,88 | -0,72 % | $6,86 | $6,98 | $6,68 | 61,20K |
| 2026-09-14 | $6,93 | +0,73 % | $6,91 | $6,99 | $6,84 | 90,40K |
| 2026-09-11 | $6,88 | -1,85 % | $6,94 | $7,08 | $6,82 | 59,70K |
| 2026-09-10 | $7,01 | +8,18 % | $6,46 | $7,04 | $6,46 | 129,90K |
| 2026-09-09 | $6,48 | -1,82 % | $6,57 | $6,78 | $6,27 | 87,50K |
| 2026-09-08 | $6,60 | +6,11 % | $6,27 | $6,72 | $6,10 | 238,90K |
| 2026-09-04 | $6,22 | 0,00 % | $6,29 | $6,47 | $6,10 | 197,60K |
| 2026-09-03 | $6,22 | -3,57 % | $6,41 | $6,63 | $6,10 | 160,90K |
| 2026-09-02 | $6,45 | +3,53 % | $6,30 | $6,75 | $6,00 | 384,80K |
| 2026-09-01 | $6,23 | +16,23 % | $5,93 | $6,44 | $5,78 | 1,09M |
| 2026-08-31 | $5,36 | 0,00 % | $5,37 | $5,55 | $5,34 | 726,50K |
| 2026-08-28 | $5,36 | -0,74 % | $5,33 | $5,40 | $5,29 | 44,40K |
| 2026-08-27 | $5,40 | +3,85 % | $5,19 | $5,40 | $5,15 | 13,80K |
| 2026-08-26 | $5,20 | -3,70 % | $5,41 | $5,42 | $5,12 | 27,20K |
| 2026-08-25 | $5,40 | -0,74 % | $5,49 | $5,50 | $5,30 | 35,10K |
| 2026-08-24 | $5,44 | +1,30 % | $5,34 | $5,49 | $5,30 | 45,60K |
| 2026-08-21 | $5,37 | +4,07 % | $5,24 | $5,50 | $5,20 | 48,70K |
| 2026-08-20 | $5,16 | +1,98 % | $5,09 | $5,33 | $5,03 | 39,00K |
| 2026-08-19 | $5,06 | +1,00 % | $5,06 | $5,18 | $5,03 | 9,80K |
| 2026-08-18 | $5,01 | -2,53 % | $5,15 | $5,20 | $5,01 | 47,40K |
| 2026-08-17 | $5,14 | -0,39 % | $5,13 | $5,20 | $4,97 | 25,90K |
| 2026-08-14 | $5,16 | +0,49 % | $5,10 | $5,20 | $4,99 | 26,70K |
| 2026-08-13 | $5,14 | +3,32 % | $4,93 | $5,20 | $4,93 | 35,30K |
| 2026-08-12 | $4,97 | +1,02 % | $4,97 | $5,06 | $4,84 | 8,20K |
| 2026-08-11 | $4,92 | -0,61 % | $4,92 | $4,96 | $4,90 | 13,60K |
| 2026-08-10 | $4,95 | -1,59 % | $5,10 | $5,11 | $4,78 | 56,30K |
| 2026-08-07 | $5,03 | +2,86 % | $4,91 | $5,03 | $4,79 | 51,60K |
| 2026-08-06 | $4,89 | +1,77 % | $4,78 | $4,89 | $4,64 | 55,20K |
| 2026-08-05 | $4,80 | +0,31 % | $4,85 | $4,85 | $4,75 | 9,20K |
| 2026-08-04 | $4,79 | -1,24 % | $4,80 | $4,85 | $4,46 | 42,30K |
| 2026-08-03 | $4,85 | +1,89 % | $4,81 | $4,85 | $4,76 | 17,30K |
| 2026-07-31 | $4,76 | +0,42 % | $4,71 | $4,79 | $4,62 | 52,00K |
| 2026-07-30 | $4,74 | +3,27 % | $4,58 | $4,76 | $4,58 | 73,10K |
| 2026-07-29 | $4,59 | +1,32 % | $4,50 | $4,68 | $4,41 | 22,40K |
| 2026-07-28 | $4,53 | +1,34 % | $4,48 | $4,60 | $4,45 | 33,30K |
| 2026-07-27 | $4,47 | 0,00 % | $4,40 | $4,50 | $4,40 | 40,70K |
| 2026-07-24 | $4,47 | -1,32 % | $4,56 | $4,62 | $4,47 | 27,90K |
| 2026-07-23 | $4,53 | +1,00 % | $4,46 | $4,61 | $4,42 | 6,70K |
| 2026-07-22 | $4,49 | -0,11 % | $4,50 | $4,58 | $4,41 | 23,00K |
| 2026-07-21 | $4,49 | +0,67 % | $4,45 | $4,67 | $4,45 | 25,80K |
| 2026-07-20 | $4,46 | +2,76 % | $4,26 | $4,49 | $4,26 | 34,30K |
| 2026-07-17 | $4,34 | +0,70 % | $4,26 | $4,36 | $4,26 | 14,60K |
| 2026-07-16 | $4,31 | +1,17 % | $4,20 | $4,35 | $4,20 | 11,20K |
| 2026-07-15 | $4,26 | -0,23 % | $4,15 | $4,38 | $4,15 | 12,10K |
| 2026-07-14 | $4,27 | +1,18 % | $4,23 | $4,32 | $4,23 | 5,70K |
| 2026-07-13 | $4,22 | +1,20 % | $4,16 | $4,34 | $4,15 | 23,50K |
| 2026-07-10 | $4,17 | -0,71 % | $4,15 | $4,26 | $4,15 | 19,20K |
| 2026-07-09 | $4,20 | +0,96 % | $4,23 | $4,30 | $4,05 | 38,10K |
| 2026-07-08 | $4,16 | +0,48 % | $4,11 | $4,32 | $4,07 | 41,90K |
| 2026-07-07 | $4,14 | -1,19 % | $4,16 | $4,21 | $4,10 | 49,50K |
| 2026-07-06 | $4,19 | -0,24 % | $4,13 | $4,26 | $4,13 | 35,30K |
| 2026-07-02 | $4,20 | +1,45 % | $4,12 | $4,27 | $4,12 | 31,50K |
| 2026-07-01 | $4,14 | -0,48 % | $4,10 | $4,19 | $4,05 | 62,40K |
| 2026-06-30 | $4,16 | -0,48 % | $4,20 | $4,23 | $4,10 | 31,10K |
| 2026-06-29 | $4,18 | -5,43 % | $4,35 | $4,35 | $4,05 | 72,10K |
| 2026-06-26 | $4,42 | 0,00 % | $4,45 | $4,53 | $4,23 | 28,50K |
| 2026-06-25 | $4,42 | +0,68 % | $4,39 | $4,73 | $4,27 | 162,90K |
| 2026-06-24 | $4,39 | -3,94 % | $4,50 | $4,54 | $4,32 | 41,40K |
| 2026-06-23 | $4,57 | +3,16 % | $4,45 | $4,59 | $4,40 | 20,70K |
| 2026-06-22 | $4,43 | +1,14 % | $4,35 | $4,54 | $4,35 | 72,20K |
| 2026-06-18 | $4,38 | -0,23 % | $4,37 | $4,60 | $4,32 | 65,00K |
| 2026-06-17 | $4,39 | -2,88 % | $4,46 | $4,52 | $4,39 | 16,80K |
| 2026-06-16 | $4,52 | +0,44 % | $4,50 | $4,53 | $4,32 | 22,40K |
| 2026-06-15 | $4,50 | -2,60 % | $4,80 | $4,80 | $4,39 | 59,40K |
| 2026-06-12 | $4,62 | -1,70 % | $4,76 | $4,76 | $4,54 | 33,50K |
| 2026-06-11 | $4,70 | +1,73 % | $4,70 | $4,78 | $4,47 | 44,70K |
| 2026-06-10 | $4,62 | +1,76 % | $4,52 | $4,74 | $4,51 | 92,70K |
| 2026-06-09 | $4,54 | -1,30 % | $4,66 | $4,66 | $4,52 | 51,60K |
| 2026-06-08 | $4,60 | -0,43 % | $4,61 | $4,73 | $4,52 | 96,20K |
| 2026-06-05 | $4,62 | -3,35 % | $4,77 | $4,77 | $4,29 | 33,70K |
| 2026-06-04 | $4,78 | +10,14 % | $4,34 | $4,90 | $4,33 | 77,80K |
| 2026-06-03 | $4,34 | +2,36 % | $4,27 | $4,38 | $4,12 | 56,30K |
| 2026-06-02 | $4,24 | +0,71 % | $4,20 | $4,35 | $4,12 | 35,50K |
| 2026-06-01 | $4,21 | +1,20 % | $4,20 | $4,25 | $4,13 | 68,10K |
| 2026-05-29 | $4,16 | -3,70 % | $4,29 | $4,47 | $4,07 | 61,00K |
| 2026-05-28 | $4,32 | -8,67 % | $4,68 | $4,71 | $4,28 | 107,30K |
| 2026-05-27 | $4,73 | -0,42 % | $4,80 | $4,80 | $4,67 | 30,10K |