Pershing Square

PSHP
🏛️ Vereinigte Staaten →
61.90
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:45 63.33 63.33 63.09 63.09 0.8K
10:10 63.15 63.15 62.66 62.66 1.5K
10:40 62.47 62.47 62.47 62.47 9.2K
12:35 62.35 62.35 62.35 62.35 3.8K
12:40 62.48 62.48 62.48 62.48 0.5K
13:05 62.29 62.79 62.29 62.79 0.4K
13:30 62.38 62.87 62.38 62.87 0.9K
14:25 62.88 62.88 62.88 62.88 0.8K
14:30 62.88 63.08 62.88 63.08 3.0K
14:50 62.91 62.91 62.91 62.91 0.4K
15:00 62.66 62.66 62.66 62.66 0.1K
15:35 62.72 62.72 62.72 62.72 0.1K
15:55 62.79 62.79 62.79 62.79 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 61.94 63.58 61.34 61.90 0.0M
2025-09-29 63.55 63.95 63.43 63.43 0.0M
2025-09-26 63.33 63.33 62.29 62.79 0.0M
2025-09-25 63.70 63.70 61.67 62.61 0.0M
2025-09-24 64.00 64.82 63.79 64.29 0.0M
2025-09-23 64.52 65.31 64.00 64.00 0.0M
2025-09-22 64.75 65.47 64.00 64.28 0.0M
2025-09-19 65.86 65.86 64.30 64.60 0.0M
2025-09-18 64.95 64.95 63.92 64.35 0.0M
2025-09-17 64.50 64.99 64.00 64.25 0.0M
2025-09-16 63.85 64.40 63.61 64.40 0.0M
2025-09-15 64.00 64.64 63.45 64.20 0.0M
2025-09-12 63.13 63.70 63.01 63.41 0.0M
2025-09-11 62.00 62.80 62.00 62.75 0.0M
2025-09-10 60.80 62.50 60.70 61.86 0.0M
2025-09-09 60.60 61.61 60.32 60.86 0.0M
2025-09-08 60.40 60.40 59.75 60.24 0.0M
2025-09-05 60.01 60.40 59.39 59.80 0.0M
2025-09-04 58.71 59.89 58.71 59.75 0.0M
2025-09-03 58.25 59.55 58.09 58.71 0.0M
2025-09-02 58.29 58.29 57.55 57.85 0.0M
2025-08-29 58.60 58.70 58.05 58.65 0.0M
2025-08-28 58.80 59.94 58.30 58.74 0.0M
2025-08-27 57.95 58.85 57.95 58.30 0.0M
2025-08-26 58.12 58.12 57.50 57.50 0.0M
2025-08-25 56.62 58.50 56.62 58.15 0.0M
2025-08-22 56.80 58.29 56.80 57.92 0.0M
2025-08-21 56.55 56.80 55.45 56.30 0.0M
2025-08-20 57.00 57.00 56.30 56.75 0.0M
2025-08-19 57.70 57.75 57.10 57.10 0.0M
2025-08-18 57.23 57.70 57.23 57.50 0.0M
2025-08-15 56.75 57.70 56.75 57.26 0.0M
2025-08-14 56.75 56.85 56.25 56.55 0.0M
2025-08-13 56.99 57.30 56.36 57.26 0.0M
2025-08-12 56.24 57.70 55.99 56.25 0.0M
2025-08-11 55.96 55.96 55.00 55.25 0.0M
2025-08-08 54.00 55.00 53.80 54.80 0.0M
2025-08-07 54.55 54.85 54.00 54.00 0.0M
2025-08-06 54.40 54.85 54.15 54.30 0.0M
2025-08-05 54.60 55.28 54.20 54.43 0.0M
2025-08-04 55.25 55.40 54.35 54.50 0.0M
2025-08-01 55.68 55.68 54.18 55.40 0.0M
2025-07-31 55.90 56.00 55.70 55.85 0.0M
2025-07-30 55.18 56.10 55.18 55.50 0.0M
2025-07-29 55.00 55.40 53.89 54.44 0.0M
2025-07-28 56.57 56.93 55.75 56.23 0.0M
2025-07-25 56.00 57.25 56.00 57.01 0.0M
2025-07-24 58.27 58.27 57.45 57.61 0.0M
2025-07-23 57.80 57.99 57.45 57.70 0.0M
2025-07-22 56.85 57.50 56.85 57.50 0.0M
2025-07-21 56.80 57.42 56.30 56.80 0.1M
2025-07-18 55.95 57.00 55.95 56.53 0.0M
2025-07-17 55.90 56.29 55.44 55.95 0.1M
2025-07-16 56.61 56.61 55.40 55.70 0.0M
2025-07-15 56.50 57.47 55.80 56.24 0.0M
2025-07-14 57.00 57.00 55.90 56.50 0.0M
2025-07-11 56.22 56.55 56.00 56.14 0.0M
2025-07-10 56.29 57.00 56.29 56.70 0.0M
2025-07-09 56.10 56.27 55.70 55.80 0.0M
2025-07-08 55.23 56.50 55.10 55.10 0.0M
2025-07-07 56.40 56.75 55.99 56.50 0.0M
2025-07-03 55.50 56.64 55.50 56.45 0.0M
2025-07-02 54.50 54.85 54.25 54.58 0.0M
2025-07-01 54.48 54.48 53.50 53.64 0.0M
2025-06-30 54.62 54.62 53.23 53.40 0.0M
2025-06-27 54.00 54.00 53.38 54.00 0.0M
2025-06-26 53.00 53.57 52.68 53.55 0.0M
2025-06-25 52.32 52.62 52.10 52.34 0.0M
2025-06-24 51.10 53.03 51.10 52.87 0.0M
2025-06-23 51.50 51.50 50.60 51.00 0.0M
2025-06-20 51.63 53.00 51.61 52.30 0.0M
2025-06-18 52.15 52.52 52.00 52.50 0.0M
2025-06-17 53.00 53.22 52.25 52.29 0.0M
2025-06-16 52.85 53.50 52.70 53.40 0.0M
2025-06-13 52.50 52.90 52.50 52.65 0.0M
2025-06-12 53.50 53.50 52.74 52.90 0.0M
2025-06-11 53.39 53.90 53.33 53.45 0.0M
2025-06-10 52.65 53.40 52.65 53.25 0.0M
2025-06-09 52.13 53.09 52.00 52.75 0.0M
2025-06-06 52.73 52.79 52.51 52.63 0.0M
2025-06-05 53.10 53.10 52.35 52.79 0.1M
2025-06-04 53.98 53.98 52.60 53.23 0.0M
2025-06-03 53.69 53.80 53.05 53.50 0.0M
2025-06-02 53.64 53.64 52.70 53.05 0.0M
2025-05-30 53.36 53.60 52.99 53.10 0.1M
2025-05-29 54.60 54.60 53.00 53.38 0.0M
2025-05-28 53.30 53.85 53.00 53.34 0.0M
2025-05-27 52.10 53.35 51.83 53.15 0.1M
2025-05-23 52.20 52.20 51.60 52.09 0.0M
2025-05-22 51.28 52.15 51.00 52.06 0.1M
2025-05-21 49.16 50.51 48.94 49.87 0.0M
2025-05-20 49.53 50.55 49.53 50.55 0.0M
2025-05-19 49.21 50.80 49.21 50.16 0.0M
2025-05-16 50.15 51.02 50.08 50.93 0.0M
2025-05-15 50.00 50.40 49.54 50.15 0.0M
2025-05-14 50.05 50.40 50.05 50.25 0.0M
2025-05-13 50.00 50.40 49.92 50.39 0.0M
2025-05-12 49.49 50.23 48.85 50.08 0.0M
2025-05-09 48.87 49.10 47.99 48.78 0.0M
2025-05-08 49.00 49.17 48.01 48.50 0.0M
2025-05-07 49.00 49.00 47.95 48.60 0.0M
2025-05-06 48.95 48.95 48.00 48.51 0.0M
2025-05-05 48.87 48.87 48.35 48.69 0.0M
2025-05-02 48.20 48.85 47.65 48.60 0.1M
2025-05-01 47.30 48.20 47.30 47.68 0.0M
2025-04-30 47.54 47.80 47.54 47.78 0.0M
2025-04-29 48.00 48.80 47.70 48.42 0.0M
2025-04-28 47.53 48.20 47.40 48.15 0.0M
2025-04-25 47.04 47.30 47.02 47.02 0.0M
2025-04-24 46.60 47.56 46.60 47.40 0.0M
2025-04-23 46.37 48.00 45.71 45.71 0.0M
2025-04-22 44.75 45.86 44.75 45.71 0.0M
2025-04-21 45.28 45.28 44.30 44.80 0.0M
2025-04-17 44.10 46.00 44.06 45.55 0.0M
2025-04-16 44.22 45.00 43.08 43.70 0.0M
2025-04-15 44.24 45.25 44.24 44.65 0.0M
2025-04-14 45.58 45.58 44.50 44.80 0.0M
2025-04-11 44.05 46.00 43.35 45.00 0.0M
2025-04-10 43.70 44.48 43.30 44.45 0.0M
2025-04-09 42.77 46.55 41.01 46.03 0.1M
2025-04-08 44.65 44.65 42.62 42.90 0.0M
2025-04-07 41.85 43.30 40.35 42.61 0.1M
2025-04-04 45.34 45.43 42.96 43.67 0.1M
2025-04-03 48.40 48.41 47.20 47.40 0.0M
2025-04-02 48.53 49.50 48.53 49.40 0.0M
2025-04-01 48.00 49.50 48.00 49.00 0.0M
2025-03-31 48.38 48.95 47.44 48.95 0.0M
2025-03-28 50.45 50.45 49.00 49.35 0.0M
2025-03-27 49.26 50.50 49.26 49.75 0.0M
2025-03-26 50.25 50.36 49.44 49.46 0.0M
2025-03-25 50.30 51.27 50.13 50.73 0.0M
2025-03-24 50.29 50.45 49.75 50.30 0.0M
2025-03-21 49.10 49.29 48.80 49.29 0.0M
2025-03-20 49.00 49.72 48.99 49.50 0.0M
2025-03-19 48.24 48.55 47.85 48.30 0.0M
2025-03-18 48.00 48.37 47.20 48.14 0.0M
2025-03-17 48.24 49.15 48.00 48.75 0.0M
2025-03-14 46.25 47.69 46.25 47.69 0.0M
2025-03-13 48.28 48.28 47.02 47.64 0.0M
2025-03-12 49.60 49.60 48.28 48.28 0.0M
2025-03-11 49.54 49.98 48.70 49.10 0.1M
2025-03-10 50.58 50.58 48.90 49.70 0.0M
2025-03-07 51.67 52.00 50.50 51.50 0.0M
2025-03-06 52.09 52.09 50.69 51.86 0.0M
2025-03-05 52.28 53.77 52.28 52.38 0.0M
2025-03-04 51.95 52.20 50.21 52.02 0.1M
2025-03-03 55.00 55.00 53.15 53.15 0.0M
2025-02-28 53.77 54.00 53.30 53.82 0.0M
2025-02-27 54.25 54.48 53.71 53.90 0.0M
2025-02-26 55.15 55.50 53.93 55.50 0.0M
2025-02-25 54.90 55.15 54.28 54.30 0.0M
2025-02-24 56.00 56.89 54.64 54.99 0.1M
2025-02-21 57.06 57.06 56.00 56.20 0.0M
2025-02-20 57.00 57.85 56.01 56.44 0.0M
2025-02-19 57.74 57.84 56.67 56.77 0.1M
2025-02-18 57.00 57.38 56.71 57.32 0.1M
2025-02-14 56.50 57.00 56.01 56.60 0.0M
2025-02-13 55.79 56.35 55.78 56.10 0.0M
2025-02-12 54.70 55.50 54.70 55.05 0.0M
2025-02-11 54.39 55.04 54.00 55.03 0.0M
2025-02-10 53.20 54.41 53.20 53.97 0.0M
2025-02-07 52.71 52.80 52.16 52.62 0.0M
2025-02-06 51.68 52.18 51.68 51.90 0.0M
2025-02-05 51.29 51.39 50.75 50.92 0.0M
2025-02-04 51.70 51.95 51.50 51.55 0.0M
2025-02-03 51.71 51.71 50.80 51.50 0.0M
2025-01-31 52.69 53.20 52.69 53.05 0.0M
2025-01-30 52.68 52.69 52.45 52.60 0.0M
2025-01-29 52.49 52.49 51.26 51.27 0.0M
2025-01-28 51.99 52.26 51.40 51.76 0.0M
2025-01-27 51.85 52.00 51.37 51.66 0.0M
2025-01-24 52.63 52.80 52.16 52.50 0.0M
2025-01-23 52.00 52.59 51.86 52.45 0.0M
2025-01-22 52.53 52.53 51.80 51.90 0.0M
2025-01-21 52.28 52.89 51.30 52.20 0.0M
2025-01-17 51.60 51.91 50.80 51.68 0.0M
2025-01-16 52.19 52.59 51.30 51.54 0.0M
2025-01-15 52.65 52.65 51.38 52.05 0.0M
2025-01-14 50.79 51.37 50.59 51.25 0.1M
2025-01-13 49.86 49.99 48.86 49.37 0.1M
2025-01-10 49.99 50.75 49.23 49.81 0.0M
2025-01-08 50.50 50.86 49.75 50.38 0.0M
2025-01-07 51.00 51.10 49.91 50.00 0.0M
2025-01-06 51.38 51.68 50.56 51.00 0.0M
2025-01-03 49.40 50.19 49.40 49.63 0.0M
2025-01-02 49.41 49.50 48.38 48.75 0.0M