Purecycle Technologies Holdings Corp Unit (PCTTU)

PCTTU
🏛️ Vereinigte Staaten →
15.50
Letzte Aktualisierung: 2025-09-19
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 11.53 13.04 11.53 13.04 0.0M
2021-12-30 12.39 12.97 12.02 12.87 0.0M
2021-12-29 12.69 12.69 11.85 11.85 0.0M
2021-12-28 12.00 12.30 12.00 12.30 0.0M
2021-12-27 13.27 13.27 11.96 12.29 0.0M
2021-12-23 12.99 13.08 12.99 13.08 0.0M
2021-12-22 12.00 12.60 12.00 12.54 0.0M
2021-12-21 11.60 12.10 11.60 11.90 0.0M
2021-12-20 11.35 11.35 11.35 11.35 0.0M
2021-12-17 12.05 12.61 12.05 12.30 0.0M
2021-12-16 14.19 14.19 13.25 13.28 0.0M
2021-12-15 12.21 13.27 12.21 13.27 0.0M
2021-12-14 13.59 13.59 12.80 12.80 0.0M
2021-12-10 15.08 15.08 15.08 15.08 0.0M
2021-12-09 14.78 14.78 14.65 14.65 0.0M
2021-12-08 14.86 14.86 14.86 14.86 0.0M
2021-12-07 14.61 14.61 14.34 14.50 0.0M
2021-12-06 13.81 13.81 13.81 13.81 0.0M
2021-12-02 15.01 15.01 14.74 14.74 0.0M
2021-12-01 16.50 16.50 15.51 15.51 0.0M
2021-11-30 14.88 14.88 14.88 14.88 0.0M
2021-11-29 18.38 18.38 15.69 15.69 0.0M
2021-11-26 16.08 16.08 16.08 16.08 0.0M
2021-11-24 17.00 17.00 17.00 17.00 0.0M
2021-11-22 18.50 19.33 17.00 17.00 0.0M
2021-11-18 17.56 17.56 16.33 16.33 0.0M
2021-11-17 16.12 17.56 16.12 17.56 0.0M
2021-11-16 15.74 15.74 15.48 15.48 0.0M
2021-11-15 13.80 14.21 13.80 14.21 0.0M
2021-11-12 12.65 12.65 12.21 12.21 0.0M
2021-11-11 13.60 13.60 10.00 12.69 0.0M
2021-11-10 15.70 15.70 15.16 15.20 0.0M
2021-11-09 17.02 17.02 15.67 15.73 0.0M
2021-11-05 17.02 17.02 17.02 17.02 0.0M
2021-11-03 17.00 17.02 16.99 17.02 0.0M
2021-11-02 16.90 16.90 16.90 16.90 0.0M
2021-11-01 17.66 17.80 17.66 17.80 0.0M
2021-10-28 16.70 17.38 16.03 17.20 0.0M
2021-10-26 17.21 17.21 17.21 17.21 0.0M
2021-10-21 18.31 18.31 18.31 18.31 0.0M
2021-10-20 18.17 18.18 18.17 18.18 0.0M
2021-10-18 17.80 17.80 17.80 17.80 0.0M
2021-10-14 17.91 17.91 17.30 17.30 0.0M
2021-10-08 17.78 18.20 17.74 18.20 0.0M
2021-10-07 17.61 17.72 17.30 17.52 0.0M
2021-10-06 16.05 16.42 15.90 16.42 0.0M
2021-10-05 16.51 16.56 15.59 15.59 0.0M
2021-09-28 17.72 18.30 17.58 18.00 0.0M
2021-09-27 18.32 19.61 18.32 18.73 0.0M
2021-09-24 18.60 18.60 17.91 17.91 0.0M
2021-09-23 17.81 17.81 17.81 17.81 0.0M
2021-09-22 16.80 16.80 16.70 16.70 0.0M
2021-09-21 17.56 18.21 17.35 17.35 0.0M
2021-09-20 16.51 16.51 16.51 16.51 0.0M
2021-09-16 17.10 17.38 17.02 17.38 0.0M
2021-09-15 17.00 17.00 16.60 16.60 0.0M
2021-09-14 16.27 16.81 16.25 16.60 0.0M
2021-09-13 18.09 18.09 18.08 18.08 0.0M
2021-09-10 15.69 16.45 15.69 16.45 0.0M
2021-09-09 17.63 17.63 17.02 17.02 0.0M
2021-09-08 18.98 18.98 18.98 18.98 0.0M
2021-09-07 18.80 18.98 18.80 18.98 0.0M
2021-09-03 20.55 20.55 20.55 20.55 0.0M
2021-09-02 21.50 21.50 19.49 19.49 0.0M
2021-09-01 20.09 20.09 20.09 20.09 0.0M
2021-08-31 18.45 18.98 18.45 18.98 0.0M
2021-08-27 18.90 18.98 18.90 18.98 0.0M
2021-08-26 17.93 17.93 17.38 17.38 0.0M
2021-08-25 16.70 16.70 16.70 16.70 0.0M
2021-08-24 16.48 16.48 16.00 16.00 0.0M
2021-08-23 15.97 15.97 15.97 15.97 0.0M
2021-08-20 15.03 15.03 15.03 15.03 0.0M
2021-08-19 14.40 14.40 14.16 14.20 0.0M
2021-08-18 15.20 15.20 15.20 15.20 0.0M
2021-08-17 16.65 16.65 16.65 16.65 0.0M
2021-08-16 17.98 17.98 17.98 17.98 0.0M
2021-08-13 20.06 20.06 19.84 19.84 0.0M
2021-08-12 22.91 22.91 18.65 18.65 0.0M
2021-08-11 19.86 19.86 19.86 19.86 0.0M
2021-08-10 19.86 21.66 19.86 21.66 0.0M
2021-08-09 21.51 21.51 21.51 21.51 0.0M
2021-08-06 20.01 20.01 20.01 20.01 0.0M
2021-08-05 20.37 20.45 20.37 20.45 0.0M
2021-07-30 19.41 19.41 19.41 19.41 0.0M
2021-07-29 20.01 20.01 20.01 20.01 0.0M
2021-07-28 19.85 24.48 19.80 20.01 0.0M
2021-07-27 16.38 18.22 16.38 18.22 0.0M
2021-07-26 19.79 19.79 19.79 19.79 0.0M
2021-07-23 21.37 21.37 21.37 21.37 0.0M
2021-07-22 21.61 21.61 21.61 21.61 0.0M
2021-07-20 21.90 21.90 21.50 21.60 0.0M
2021-07-19 21.88 22.00 21.88 21.88 0.0M
2021-07-16 20.23 20.23 20.23 20.23 0.0M
2021-07-15 23.01 23.01 23.01 23.01 0.0M
2021-07-14 28.59 28.59 22.45 22.45 0.0M
2021-07-13 25.99 28.59 25.99 28.59 0.0M
2021-07-09 26.75 27.15 26.75 27.15 0.0M
2021-07-07 25.74 25.74 24.26 24.76 0.0M
2021-07-06 28.87 28.87 28.75 28.76 0.0M
2021-07-02 32.00 32.00 32.00 32.00 0.0M
2021-06-30 31.76 31.76 31.76 31.76 0.0M
2021-06-29 30.75 30.75 30.74 30.75 0.0M
2021-06-28 34.80 35.50 34.80 35.50 0.0M
2021-06-25 37.01 37.01 34.80 34.80 0.0M
2021-06-24 34.45 35.98 34.45 35.98 0.0M
2021-06-23 32.00 32.00 32.00 32.00 0.0M
2021-06-22 30.25 30.25 30.25 30.25 0.0M
2021-06-21 30.10 30.10 30.10 30.10 0.0M
2021-06-18 29.99 29.99 29.99 29.99 0.0M
2021-06-17 29.87 30.62 29.06 30.62 0.0M
2021-06-16 29.00 29.30 28.80 28.80 0.0M
2021-06-15 26.76 26.76 24.88 24.88 0.0M
2021-06-14 25.10 25.10 25.10 25.10 0.0M
2021-06-11 26.75 26.75 25.00 25.00 0.0M
2021-06-10 29.70 29.70 29.70 29.70 0.0M
2021-06-09 28.81 28.81 28.81 28.81 0.0M
2021-06-08 29.78 30.19 29.78 30.19 0.0M
2021-06-07 28.17 28.17 28.17 28.17 0.0M
2021-06-04 26.00 26.00 26.00 26.00 0.0M
2021-06-03 27.12 27.12 27.12 27.12 0.0M
2021-06-02 23.91 26.00 23.86 26.00 0.0M
2021-06-01 21.63 22.65 21.00 22.65 0.0M
2021-05-28 22.01 23.99 23.10 23.10 0.0M
2021-05-27 22.50 23.10 22.25 23.10 0.0M
2021-05-26 22.00 22.00 21.50 21.50 0.0M
2021-05-25 22.64 22.69 22.64 22.69 0.0M
2021-05-24 26.75 31.47 22.12 22.34 0.0M
2021-05-21 22.00 25.00 22.00 25.00 0.0M
2021-05-20 20.00 20.25 20.00 20.25 0.0M
2021-05-19 15.29 19.30 15.29 19.26 0.0M
2021-05-18 18.90 20.40 15.81 17.00 0.0M
2021-05-17 16.54 19.53 16.54 18.59 0.0M
2021-05-14 13.30 13.30 13.30 13.30 0.0M
2021-05-13 15.15 15.15 12.81 13.61 0.0M
2021-05-11 15.05 16.55 15.05 16.55 0.0M
2021-05-10 19.10 19.10 16.52 16.52 0.0M
2021-05-07 20.08 20.68 18.16 20.68 0.0M
2021-05-06 20.57 23.00 17.25 18.31 0.0M
2021-05-05 33.50 33.50 33.50 33.50 0.0M
2021-05-04 37.00 37.00 40.99 40.99 0.0M
2021-05-03 40.88 40.99 39.99 40.99 0.0M
2021-04-29 38.58 38.58 34.65 34.65 0.0M
2021-04-27 38.47 38.50 38.47 38.50 0.0M
2021-04-26 38.00 38.00 38.00 38.00 0.0M
2021-04-22 34.55 34.55 34.55 34.55 0.0M
2021-04-21 32.95 32.95 32.95 32.95 0.0M
2021-04-20 27.23 27.23 27.23 27.23 0.0M
2021-04-19 37.00 37.00 37.00 37.00 0.0M
2021-04-16 36.54 36.54 35.00 35.00 0.0M
2021-04-13 40.60 40.60 40.50 40.50 0.0M
2021-04-12 45.00 45.00 41.50 42.82 0.0M
2021-04-09 39.75 41.50 39.75 41.50 0.0M
2021-04-08 40.00 40.00 40.00 40.00 0.0M
2021-04-06 39.93 39.93 39.93 39.93 0.0M
2021-04-05 37.12 40.32 37.00 40.32 0.0M
2021-04-01 31.62 34.00 30.61 33.50 0.0M
2021-03-31 35.00 35.00 34.01 34.01 0.0M
2021-03-30 35.00 35.00 35.00 35.00 0.0M
2021-03-29 36.05 36.05 35.00 35.00 0.0M
2021-03-26 39.25 39.25 39.15 39.15 0.0M
2021-03-25 40.16 44.00 40.00 42.00 0.0M
2021-03-24 47.07 47.07 47.07 47.07 0.0M
2021-03-23 45.53 47.00 44.00 44.00 0.0M
2021-03-22 46.95 49.95 45.49 45.50 0.0M
2021-03-19 43.95 49.00 42.59 45.00 0.0M
2021-03-18 40.00 44.00 40.00 44.00 0.0M