Holen Sie sich die Stockscreener-App
11.19
0.63%
0.07
Handel nachbörslich:
10.97
-0.22
-1.97%
Pure Cycle Corp-Aktien (PCYO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-16 | $11.21 | $10.98 | $0.235 | 22,052.0 | +0.63% |
| 2025-09-15 | $11.50 | $10.98 | $0.52 | 26,820.0 | +0.91% |
| 2025-09-12 | $11.27 | $11.01 | $0.26 | 16,765.0 | -2.30% |
| 2025-09-11 | $11.56 | $11.00 | $0.5587 | 62,736.0 | +2.27% |
| 2025-09-10 | $11.08 | $10.80 | $0.28 | 42,949.0 | +1.38% |
| 2025-09-09 | $10.90 | $10.83 | $0.07 | 36,413.0 | -0.73% |
| 2025-09-08 | $11.22 | $10.73 | $0.4901 | 70,281.0 | -0.54% |
| 2025-09-05 | $11.10 | $10.45 | $0.65 | 56,403.0 | +4.85% |
| 2025-09-04 | $10.51 | $10.23 | $0.275 | 27,615.0 | +2.94% |
| 2025-09-03 | $10.30 | $10.13 | $0.1699 | 27,978.0 | +0.59% |
| 2025-09-02 | $10.37 | $10.00 | $0.3669 | 42,802.0 | +0.50% |
| 2025-08-29 | $10.20 | $10.04 | $0.1599 | 40,904.0 | +0.00% |
| 2025-08-28 | $10.22 | $10.09 | $0.13 | 32,379.0 | -1.08% |
| 2025-08-27 | $10.29 | $10.07 | $0.215 | 33,163.0 | +0.00% |
| 2025-08-26 | $10.42 | $10.20 | $0.22 | 14,101.0 | -0.10% |
| 2025-08-25 | $10.59 | $10.19 | $0.40 | 23,536.0 | -3.95% |
| 2025-08-22 | $10.66 | $10.09 | $0.57 | 53,806.0 | +5.87% |
| 2025-08-21 | $10.14 | $10.02 | $0.12 | 36,021.0 | -1.95% |
| 2025-08-20 | $10.28 | $10.13 | $0.15 | 32,042.0 | +0.59% |
| 2025-08-19 | $10.30 | $10.09 | $0.21 | 29,300.0 | +1.19% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $11.56 | $10.00 | $1.56 | 454,866.0 | +10.79% |
| 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% |
Pure Cycle Corp-Aktien (PCYO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.14 | $9.88 | $1.26 | 1,002,706.0 | +4.70% |
| 2023-11 | $10.55 | $9.37 | $1.19 | 1,039,456.0 | +4.60% |
| 2023-10 | $9.99 | $9.28 | $0.7099 | 1,047,556.0 | -0.42% |
| 2023-09 | $11.25 | $9.37 | $1.88 | 1,278,067.0 | -12.65% |
| 2023-08 | $12.58 | $10.61 | $1.97 | 821,168.0 | -10.80% |
| 2023-07 | $13.07 | $10.75 | $2.32 | 1,347,741.0 | +12.00% |
| 2023-06 | $11.41 | $9.49 | $1.92 | 1,635,533.0 | +13.17% |
| 2023-05 | $10.18 | $9.10 | $1.08 | 1,255,585.0 | -1.52% |
| 2023-04 | $10.06 | $9.05 | $1.01 | 1,222,976.0 | +4.44% |
| 2023-03 | $9.46 | $8.47 | $0.99 | 2,602,281.0 | +7.02% |
| 2023-02 | $9.58 | $8.66 | $0.92 | 1,736,838.0 | -1.56% |
| 2023-01 | $10.71 | $8.75 | $1.96 | 1,817,134.0 | -14.41% |
0.92%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):