Holen Sie sich die Stockscreener-App
10.21
0.49%
0.05
Handel nachbörslich:
10.20
-0.01
-0.10%
Pure Cycle Corp-Aktien (PCYO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-20 | $10.42 | $10.14 | $0.28 | 37,932.0 | +0.49% |
| 2026-05-19 | $10.46 | $10.05 | $0.41 | 36,493.0 | -2.68% |
| 2026-05-18 | $10.75 | $10.35 | $0.40 | 54,886.0 | -0.19% |
| 2026-05-15 | $11.06 | $10.43 | $0.635 | 53,372.0 | -4.12% |
| 2026-05-14 | $11.23 | $10.91 | $0.32 | 21,029.0 | -2.06% |
| 2026-05-13 | $11.56 | $10.94 | $0.6178 | 34,757.0 | -0.09% |
| 2026-05-12 | $11.63 | $11.11 | $0.52 | 29,391.0 | -3.55% |
| 2026-05-11 | $12.44 | $11.43 | $1.01 | 64,792.0 | -0.52% |
| 2026-05-08 | $11.74 | $11.49 | $0.25 | 42,374.0 | -0.51% |
| 2026-05-07 | $11.78 | $11.56 | $0.2149 | 38,734.0 | +1.57% |
| 2026-05-06 | $11.69 | $11.44 | $0.25 | 49,982.0 | +0.17% |
| 2026-05-05 | $11.56 | $11.33 | $0.235 | 36,954.0 | +0.70% |
| 2026-05-04 | $11.70 | $11.30 | $0.395 | 74,176.0 | -0.87% |
| 2026-05-01 | $11.61 | $11.35 | $0.26 | 32,473.0 | -0.35% |
| 2026-04-30 | $11.56 | $11.10 | $0.46 | 45,395.0 | +2.49% |
| 2026-04-29 | $11.49 | $11.19 | $0.30 | 57,079.0 | -1.75% |
| 2026-04-28 | $11.65 | $11.34 | $0.31 | 24,928.0 | +0.17% |
| 2026-04-27 | $11.61 | $11.07 | $0.5367 | 28,479.0 | -0.52% |
| 2026-04-24 | $11.55 | $11.19 | $0.36 | 22,043.0 | +2.59% |
| 2026-04-23 | $11.75 | $11.06 | $0.69 | 82,432.0 | -2.44% |
| 2026-04-22 | $11.54 | $11.23 | $0.315 | 45,974.0 | +0.44% |
| 2026-04-21 | $11.51 | $11.37 | $0.14 | 27,847.0 | +0.00% |
Pure Cycle Corp-Aktien (PCYO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pure Cycle Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PCYO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pure Cycle Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pure Cycle Corp-Aktien (PCYO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $12.44 | $10.05 | $2.39 | 645,277.0 | -11.53% |
| 2026-04 | $12.05 | $10.07 | $1.98 | 1,210,744.0 | +14.71% |
| 2026-03 | $10.94 | $9.71 | $1.23 | 1,294,567.0 | -4.82% |
| 2026-02 | $11.80 | $10.43 | $1.37 | 1,238,099.0 | -8.72% |
| 2026-01 | $11.99 | $10.51 | $1.48 | 853,239.0 | +5.37% |
Pure Cycle Corp-Aktien (PCYO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.15 | $10.91 | $1.24 | 892,139.0 | -3.34% |
| 2025-11 | $11.56 | $10.73 | $0.8289 | 926,112.0 | +3.36% |
| 2025-10 | $11.33 | $10.82 | $0.51 | 1,392,293.0 | -0.54% |
| 2025-09 | $11.66 | $10.00 | $1.66 | 867,593.0 | +9.60% |
| 2025-08 | $10.66 | $9.65 | $1.01 | 714,319.0 | +3.06% |
| 2025-07 | $11.16 | $9.73 | $1.43 | 1,091,015.0 | -8.58% |
| 2025-06 | $10.81 | $10.00 | $0.81 | 835,738.0 | +0.94% |
| 2025-05 | $11.06 | $9.85 | $1.21 | 1,459,859.0 | +7.27% |
| 2025-04 | $11.14 | $9.72 | $1.42 | 1,433,206.0 | -5.44% |
| 2025-03 | $11.89 | $10.33 | $1.56 | 761,609.0 | -9.97% |
| 2025-02 | $12.25 | $11.23 | $1.02 | 600,336.0 | -1.02% |
| 2025-01 | $12.96 | $11.00 | $1.96 | 895,844.0 | -7.33% |
Pure Cycle Corp-Aktien (PCYO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.63 | $12.02 | $2.61 | 954,746.0 | -11.69% |
| 2024-11 | $14.62 | $10.45 | $4.17 | 1,071,122.0 | +38.21% |
| 2024-10 | $10.99 | $10.45 | $0.54 | 531,771.0 | -2.32% |
| 2024-09 | $11.32 | $9.78 | $1.54 | 782,905.0 | +1.13% |
| 2024-08 | $11.02 | $9.49 | $1.53 | 879,323.0 | -3.18% |
| 2024-07 | $11.18 | $9.10 | $2.08 | 1,512,046.0 | +15.18% |
| 2024-06 | $9.66 | $8.94 | $0.72 | 1,775,847.0 | +2.69% |
| 2024-05 | $10.03 | $9.07 | $0.96 | 1,068,717.0 | -2.52% |
| 2024-04 | $9.91 | $9.27 | $0.6427 | 1,294,500.0 | +0.42% |
| 2024-03 | $10.12 | $9.17 | $0.9462 | 820,596.0 | -4.71% |
| 2024-02 | $10.47 | $9.41 | $1.06 | 1,148,911.0 | +1.84% |
| 2024-01 | $10.63 | $9.78 | $0.85 | 766,636.0 | -6.49% |
4.16%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):