PolyPid (PYPD)

PYPD
🏛️ Vereinigte Staaten →
3.34
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 5.75 6.12 5.71 5.74 0.1M
2021-12-30 5.70 5.94 5.61 5.71 0.1M
2021-12-29 5.63 5.94 5.61 5.80 0.1M
2021-12-28 5.52 5.93 5.50 5.69 0.1M
2021-12-27 5.70 5.77 5.40 5.52 0.1M
2021-12-23 6.08 6.24 5.71 5.75 0.1M
2021-12-22 5.77 6.07 5.75 6.01 0.1M
2021-12-21 5.83 5.87 5.55 5.87 0.0M
2021-12-20 6.00 6.19 5.64 5.72 0.0M
2021-12-17 5.80 6.20 5.80 5.95 0.0M
2021-12-16 5.95 6.38 5.61 5.69 0.1M
2021-12-15 6.59 6.59 5.81 5.85 0.1M
2021-12-14 7.00 7.17 6.41 6.59 0.0M
2021-12-13 7.07 7.19 6.80 6.91 0.0M
2021-12-10 7.14 7.34 6.64 6.90 0.0M
2021-12-09 7.75 7.75 7.05 7.18 0.0M
2021-12-08 6.71 7.28 6.60 7.12 0.0M
2021-12-07 6.55 7.13 6.55 6.96 0.0M
2021-12-06 6.66 6.66 6.31 6.49 0.0M
2021-12-03 6.64 6.99 6.50 6.66 0.1M
2021-12-02 6.95 6.95 6.63 6.93 0.1M
2021-12-01 6.84 7.18 6.75 6.93 0.0M
2021-11-30 6.90 6.90 6.72 6.80 0.0M
2021-11-29 6.86 7.07 6.61 6.97 0.1M
2021-11-26 6.83 6.95 6.80 6.94 0.0M
2021-11-24 6.30 6.93 6.20 6.93 0.1M
2021-11-23 6.66 6.66 6.18 6.24 0.1M
2021-11-22 7.00 7.00 6.55 6.55 0.1M
2021-11-19 7.17 7.51 6.86 6.95 0.1M
2021-11-18 7.48 7.48 7.20 7.30 0.0M
2021-11-17 7.34 7.51 7.15 7.36 0.0M
2021-11-16 8.00 8.00 7.26 7.44 0.1M
2021-11-15 7.65 7.69 7.51 7.65 0.0M
2021-11-12 7.74 7.84 7.61 7.68 0.0M
2021-11-11 7.59 7.78 7.27 7.73 0.0M
2021-11-10 8.49 8.49 7.34 7.65 0.1M
2021-11-09 8.14 8.39 7.90 8.27 0.0M
2021-11-08 8.30 8.48 8.07 8.22 0.0M
2021-11-05 8.25 8.51 8.00 8.40 0.1M
2021-11-04 7.67 8.56 7.67 8.29 0.0M
2021-11-03 6.96 8.57 6.96 8.42 0.1M
2021-11-02 7.29 7.30 7.01 7.03 0.0M
2021-11-01 7.09 7.26 7.09 7.25 0.0M
2021-10-29 7.08 7.23 7.01 7.11 0.0M
2021-10-28 7.29 7.30 7.05 7.05 0.0M
2021-10-27 7.10 7.28 7.00 7.27 0.0M
2021-10-26 7.24 7.25 7.00 7.03 0.0M
2021-10-25 7.40 7.44 7.20 7.20 0.0M
2021-10-22 7.48 7.67 7.40 7.48 0.0M
2021-10-21 7.62 7.65 7.38 7.64 0.0M
2021-10-20 7.39 7.61 7.27 7.55 0.0M
2021-10-19 7.39 7.44 7.20 7.34 0.0M
2021-10-18 7.62 7.66 7.35 7.40 0.0M
2021-10-15 7.60 7.67 7.50 7.51 0.0M
2021-10-14 7.69 7.96 7.50 7.65 0.0M
2021-10-13 7.96 8.00 7.65 7.78 0.0M
2021-10-12 7.91 7.91 7.59 7.90 0.0M
2021-10-11 7.60 7.78 7.54 7.65 0.0M
2021-10-08 7.78 7.78 7.35 7.57 0.0M
2021-10-07 7.49 7.80 7.35 7.58 0.0M
2021-10-06 7.36 7.72 7.22 7.37 0.0M
2021-10-05 7.36 7.80 7.29 7.31 0.0M
2021-10-04 7.91 7.92 7.25 7.31 0.1M
2021-10-01 7.83 7.83 7.66 7.69 0.0M
2021-09-30 7.99 7.99 7.75 7.78 0.0M
2021-09-29 7.90 8.00 7.86 7.89 0.0M
2021-09-28 7.66 8.02 7.55 7.86 0.0M
2021-09-27 8.05 8.05 7.65 7.78 0.0M
2021-09-24 8.22 8.22 7.86 8.04 0.0M
2021-09-23 8.45 8.52 8.10 8.23 0.0M
2021-09-22 8.16 8.52 7.73 8.52 0.0M
2021-09-21 7.67 8.26 7.46 8.00 0.0M
2021-09-20 7.83 7.91 7.52 7.74 0.0M
2021-09-17 7.68 7.80 7.56 7.78 0.0M
2021-09-16 7.70 7.73 7.47 7.61 0.1M
2021-09-15 7.54 7.80 7.45 7.70 0.1M
2021-09-14 7.51 7.75 7.40 7.40 0.0M
2021-09-13 8.07 8.07 7.20 7.44 0.1M
2021-09-10 8.09 8.16 7.98 8.07 0.0M
2021-09-09 8.23 8.23 8.08 8.09 0.0M
2021-09-08 8.25 8.25 8.08 8.23 0.0M
2021-09-07 8.25 8.33 8.08 8.21 0.0M
2021-09-03 8.65 8.77 8.46 8.51 0.0M
2021-09-02 9.01 9.08 8.57 8.57 0.0M
2021-09-01 9.50 9.50 9.00 9.11 0.0M
2021-08-31 9.19 9.64 9.19 9.48 0.0M
2021-08-30 8.68 9.15 8.61 9.10 0.0M
2021-08-27 8.44 8.80 8.43 8.66 0.0M
2021-08-26 8.50 8.50 8.25 8.25 0.0M
2021-08-25 8.52 8.75 8.21 8.42 0.0M
2021-08-24 8.47 8.75 8.25 8.61 0.0M
2021-08-23 8.00 8.50 8.00 8.50 0.0M
2021-08-20 8.13 8.19 7.86 8.03 0.0M
2021-08-19 7.97 8.14 7.91 8.06 0.0M
2021-08-18 7.90 8.09 7.90 7.97 0.0M
2021-08-17 8.09 8.17 7.77 7.90 0.0M
2021-08-16 8.02 8.33 8.02 8.20 0.1M
2021-08-13 8.56 8.57 8.25 8.51 0.0M
2021-08-12 8.80 8.80 8.50 8.55 0.0M
2021-08-11 9.00 9.10 8.12 8.76 0.0M
2021-08-10 9.07 9.19 8.66 9.10 0.0M
2021-08-09 8.21 9.20 8.00 8.95 0.1M
2021-08-06 7.84 7.99 7.50 7.93 0.0M
2021-08-05 7.35 8.00 7.35 7.99 0.0M
2021-08-04 7.76 7.78 7.41 7.54 0.0M
2021-08-03 7.90 8.03 7.75 7.92 0.0M
2021-08-02 8.10 8.14 7.75 7.98 0.0M
2021-07-30 7.42 8.21 7.42 8.17 0.0M
2021-07-29 7.19 7.28 7.09 7.23 0.0M
2021-07-28 7.09 7.40 7.09 7.24 0.0M
2021-07-27 7.31 7.31 6.95 7.14 0.0M
2021-07-26 7.54 7.56 7.29 7.43 0.0M
2021-07-23 7.58 7.90 7.24 7.54 0.0M
2021-07-22 7.90 7.90 7.37 7.65 0.0M
2021-07-21 7.65 7.78 7.55 7.69 0.0M
2021-07-20 7.76 7.94 7.51 7.55 0.0M
2021-07-19 7.69 7.73 6.97 7.05 0.1M
2021-07-16 8.19 8.23 7.54 7.87 0.0M
2021-07-15 8.01 8.11 7.35 7.45 0.1M
2021-07-14 8.09 8.49 8.01 8.02 0.0M
2021-07-13 8.38 8.48 8.12 8.14 0.0M
2021-07-12 8.88 8.88 8.43 8.48 0.0M
2021-07-09 8.75 8.86 8.51 8.51 0.0M
2021-07-08 9.00 9.00 8.51 8.73 0.0M
2021-07-07 8.95 9.22 8.80 9.10 0.0M
2021-07-06 8.69 8.99 8.52 8.92 0.1M
2021-07-02 8.92 8.92 8.72 8.72 0.0M
2021-07-01 9.15 9.24 8.85 9.05 0.0M
2021-06-30 9.03 9.11 9.03 9.06 0.0M
2021-06-29 9.10 9.27 9.01 9.02 0.0M
2021-06-28 9.50 9.50 9.10 9.37 0.0M
2021-06-25 9.32 9.50 9.05 9.50 0.1M
2021-06-24 9.05 9.05 8.80 8.98 0.0M
2021-06-23 9.30 9.30 8.90 8.94 0.0M
2021-06-22 9.00 9.22 8.90 9.12 0.0M
2021-06-21 9.14 9.14 9.00 9.08 0.0M
2021-06-18 9.12 9.39 9.12 9.21 0.0M
2021-06-17 9.09 9.27 9.08 9.20 0.0M
2021-06-16 8.95 9.22 8.95 9.09 0.0M
2021-06-15 9.16 9.35 8.88 8.89 0.0M
2021-06-14 9.38 9.50 9.10 9.10 0.0M
2021-06-11 9.03 9.38 9.03 9.28 0.0M
2021-06-10 9.24 9.30 8.90 9.29 0.0M
2021-06-09 9.35 9.43 9.07 9.08 0.0M
2021-06-08 9.23 9.50 9.20 9.29 0.0M
2021-06-07 9.32 9.50 9.01 9.35 0.0M
2021-06-04 9.36 9.50 9.31 9.31 0.0M
2021-06-03 9.26 9.48 9.25 9.40 0.0M
2021-06-02 9.27 9.43 9.23 9.28 0.0M
2021-06-01 9.50 9.50 9.20 9.37 0.0M
2021-05-28 9.37 9.54 9.27 9.50 0.0M
2021-05-27 9.36 9.59 9.23 9.23 0.1M
2021-05-26 9.34 9.50 9.26 9.39 0.0M
2021-05-25 9.50 9.50 9.31 9.34 0.0M
2021-05-24 9.50 9.51 9.33 9.50 0.1M
2021-05-21 9.48 9.55 9.33 9.50 0.0M
2021-05-20 9.25 9.50 9.25 9.37 0.0M
2021-05-19 9.50 9.60 9.00 9.54 0.1M
2021-05-18 9.13 9.54 9.13 9.20 0.0M
2021-05-17 9.10 9.14 9.05 9.14 0.0M
2021-05-14 8.53 9.14 8.53 9.05 0.0M
2021-05-13 8.90 9.08 8.40 8.40 0.0M
2021-05-12 8.72 9.10 8.40 9.00 0.0M
2021-05-11 9.01 9.01 8.63 8.70 0.0M
2021-05-10 9.18 9.18 8.80 9.05 0.0M
2021-05-07 8.80 9.23 8.76 8.78 0.0M
2021-05-06 9.21 9.36 8.85 8.85 0.0M
2021-05-05 9.25 9.35 9.13 9.33 0.0M
2021-05-04 9.40 9.40 9.10 9.12 0.0M
2021-05-03 9.50 9.62 9.30 9.50 0.0M
2021-04-30 9.21 9.30 9.20 9.20 0.0M
2021-04-29 9.41 9.50 9.21 9.35 0.0M
2021-04-28 9.40 9.46 9.20 9.46 0.0M
2021-04-27 9.16 9.50 9.16 9.25 0.0M
2021-04-26 9.40 9.48 9.10 9.20 0.0M
2021-04-23 9.00 9.40 9.00 9.30 0.0M
2021-04-22 9.35 9.40 9.19 9.39 0.0M
2021-04-21 9.00 9.37 9.00 9.27 0.0M
2021-04-20 9.76 9.94 9.32 9.59 0.0M
2021-04-19 9.84 9.92 9.75 9.75 0.0M
2021-04-16 10.00 10.10 9.69 9.99 0.0M
2021-04-15 9.41 10.07 9.41 9.90 0.1M
2021-04-14 9.57 9.57 9.21 9.21 0.0M
2021-04-13 9.27 9.63 9.00 9.57 0.0M
2021-04-12 9.01 9.33 9.00 9.29 0.0M
2021-04-09 9.03 9.39 9.01 9.33 0.0M
2021-04-08 9.54 9.54 9.00 9.14 0.0M
2021-04-07 9.58 9.58 9.28 9.34 0.0M
2021-04-06 9.45 9.69 9.40 9.66 0.0M
2021-04-05 9.73 9.80 9.40 9.40 0.0M
2021-04-01 9.18 9.75 9.17 9.66 0.0M
2021-03-31 9.20 9.21 8.75 9.16 0.0M
2021-03-30 9.10 9.10 8.60 8.92 0.1M
2021-03-29 9.50 9.63 8.95 9.08 0.1M
2021-03-26 9.52 9.76 9.25 9.45 0.1M
2021-03-25 9.92 10.06 9.50 9.68 0.0M
2021-03-24 9.71 10.05 9.50 9.89 0.0M
2021-03-23 10.11 10.12 9.80 9.90 0.0M
2021-03-22 10.08 10.16 9.80 9.95 0.0M
2021-03-19 10.22 10.38 9.73 9.91 0.1M
2021-03-18 10.29 10.48 10.07 10.34 0.0M
2021-03-17 10.25 10.50 9.90 10.48 0.0M
2021-03-16 10.40 10.54 10.14 10.26 0.1M
2021-03-15 10.56 10.68 10.32 10.33 0.1M
2021-03-12 10.36 10.70 10.31 10.50 0.1M
2021-03-11 10.50 10.70 10.33 10.49 0.1M
2021-03-10 10.21 10.70 10.10 10.30 0.0M
2021-03-09 10.30 10.63 10.25 10.41 0.1M
2021-03-08 10.49 10.60 10.07 10.15 0.0M
2021-03-05 10.51 10.70 9.95 10.36 0.1M
2021-03-04 11.20 11.21 9.90 10.70 0.1M
2021-03-03 11.66 12.37 11.07 11.21 0.1M
2021-03-02 11.34 11.91 11.31 11.76 0.0M
2021-03-01 10.74 12.03 10.74 11.28 0.1M
2021-02-26 10.79 11.89 10.75 11.16 0.1M
2021-02-25 12.00 12.00 10.81 10.85 0.1M
2021-02-24 12.40 12.71 12.07 12.15 0.0M
2021-02-23 13.00 13.19 11.90 12.38 0.1M
2021-02-22 14.08 14.57 13.66 13.89 0.0M
2021-02-19 13.99 14.01 13.82 14.00 0.1M
2021-02-18 14.17 14.17 13.27 13.58 0.1M
2021-02-17 14.53 15.50 14.15 14.32 0.1M
2021-02-16 15.00 15.33 14.50 14.86 0.3M
2021-02-12 15.81 15.95 15.06 15.15 0.1M
2021-02-11 15.25 16.50 14.16 15.50 0.7M
2021-02-10 13.00 14.14 12.81 13.74 0.4M
2021-02-09 11.01 12.85 10.83 12.75 0.3M
2021-02-08 10.07 11.39 10.00 11.11 0.2M
2021-02-05 9.67 9.91 9.52 9.91 0.1M
2021-02-04 9.19 9.78 9.13 9.69 0.1M
2021-02-03 9.84 10.19 9.00 9.18 0.4M
2021-02-02 9.35 10.00 9.35 9.69 0.1M
2021-02-01 9.50 9.50 9.07 9.36 0.0M
2021-01-29 9.34 9.42 8.99 9.39 0.1M
2021-01-28 9.77 9.99 9.11 9.20 0.1M
2021-01-27 9.90 10.00 9.53 9.95 0.0M
2021-01-26 10.20 10.45 9.45 9.90 0.2M
2021-01-25 10.15 10.37 9.85 10.28 0.1M
2021-01-22 10.31 10.60 9.87 9.97 0.1M
2021-01-21 10.66 10.80 10.00 10.41 0.1M
2021-01-20 10.40 10.80 10.30 10.48 0.1M
2021-01-19 10.46 10.58 9.85 10.35 0.1M
2021-01-15 10.80 10.80 10.40 10.40 0.1M
2021-01-14 10.69 10.80 10.51 10.80 0.0M
2021-01-13 10.60 10.89 10.30 10.63 0.0M
2021-01-12 10.45 10.56 10.20 10.56 0.0M
2021-01-11 10.40 10.60 10.26 10.58 0.0M
2021-01-08 10.50 10.65 10.10 10.40 0.0M
2021-01-07 10.23 10.63 10.07 10.47 0.0M
2021-01-06 10.40 10.50 10.24 10.30 0.0M
2021-01-05 10.21 10.50 10.21 10.40 0.1M
2021-01-04 10.25 10.68 10.00 10.26 0.0M