Pyrophyte Acquisition Corp (PHYTF)

PHYTF
🏛️ Vereinigte Staaten →
11.81
Letzte Aktualisierung: 2025-06-18
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
2024-12-17 11.39 11.42 11.39 11.42 0.0M
2024-11-20 11.45 11.45 11.45 11.45 0.0M
2024-11-19 11.50 11.50 11.50 11.50 0.0M
2024-11-12 11.45 11.45 11.45 11.45 0.0M
2024-10-30 11.49 11.60 11.49 11.50 0.0M
2024-10-25 11.55 11.55 11.55 11.55 0.0M
2024-10-24 11.67 11.67 11.55 11.55 0.2M
2024-10-23 11.55 11.56 11.55 11.55 0.2M
2024-10-21 11.57 11.57 11.54 11.55 0.0M
2024-10-17 11.55 11.55 11.55 11.55 0.0M
2024-10-14 11.55 11.55 11.55 11.55 0.0M
2024-10-11 11.54 11.54 11.54 11.54 0.1M
2024-10-09 11.54 11.54 11.54 11.54 0.0M
2024-10-08 11.56 11.56 11.55 11.55 0.0M
2024-10-03 11.66 11.66 11.54 11.54 0.0M
2024-10-01 11.55 11.55 11.54 11.54 0.0M
2024-09-26 11.51 11.54 11.51 11.54 0.1M
2024-09-20 11.52 11.52 11.52 11.52 0.0M
2024-09-16 11.41 11.51 11.41 11.51 0.0M
2024-09-12 11.50 11.50 11.50 11.50 0.0M
2024-09-11 11.52 11.52 11.52 11.52 0.0M
2024-09-10 11.52 11.52 11.52 11.52 0.0M
2024-09-09 11.50 11.50 11.50 11.50 0.0M
2024-09-03 11.51 11.51 11.51 11.51 0.0M
2024-08-28 11.50 11.50 11.49 11.50 0.0M
2024-08-27 11.46 11.46 11.46 11.46 0.0M
2024-08-26 11.51 11.51 11.51 11.51 0.0M
2024-08-19 11.51 11.51 11.51 11.51 0.0M
2024-08-14 11.50 11.50 11.50 11.50 0.0M
2024-08-06 11.47 11.47 11.47 11.47 0.0M
2024-08-05 11.45 11.45 11.45 11.45 0.0M
2024-07-29 11.45 11.45 11.45 11.45 0.0M
2024-07-19 11.47 11.47 11.47 11.47 0.0M
2024-07-18 11.49 11.49 11.49 11.49 0.0M
2024-07-17 11.47 11.47 11.47 11.47 0.0M
2024-07-11 11.47 11.47 11.45 11.45 0.5M
2024-07-09 11.46 11.46 11.45 11.45 0.1M
2024-07-08 11.48 11.48 11.48 11.48 0.0M
2024-07-03 11.46 11.46 11.46 11.46 0.1M
2024-07-02 11.45 11.46 11.45 11.46 0.0M
2024-06-25 11.43 11.43 11.43 11.43 0.0M
2024-06-24 11.45 11.45 11.44 11.44 0.0M
2024-06-21 11.45 11.45 11.45 11.45 0.0M
2024-06-20 11.44 11.44 11.44 11.44 0.0M
2024-06-17 11.45 11.45 11.45 11.45 0.0M
2024-06-14 11.43 11.43 11.43 11.43 0.0M
2024-06-13 11.44 11.44 11.43 11.43 0.1M
2024-06-12 11.54 11.54 11.46 11.46 0.0M
2024-06-11 11.40 11.41 11.40 11.41 0.0M
2024-06-06 11.41 11.41 11.41 11.41 0.0M
2024-06-03 11.40 11.40 11.40 11.40 0.0M
2024-05-31 11.40 11.41 11.40 11.40 0.2M
2024-05-29 11.39 11.40 11.39 11.40 0.1M
2024-05-28 11.39 11.39 11.39 11.39 0.1M
2024-05-22 11.37 11.37 11.37 11.37 0.0M
2024-05-21 11.38 11.38 11.38 11.38 0.0M
2024-05-16 11.33 11.38 0.04 11.38 0.0M
2024-05-15 11.36 11.36 11.36 11.36 0.0M
2024-05-13 11.36 11.36 11.36 11.36 0.0M
2024-05-10 11.36 11.36 11.36 11.36 0.0M
2024-05-07 11.37 11.37 11.37 11.37 0.0M
2024-05-06 11.37 11.37 11.37 11.37 0.0M
2024-05-03 11.36 11.36 11.36 11.36 0.0M
2024-05-02 11.38 11.38 11.38 11.38 0.0M
2024-04-26 11.36 11.36 11.36 11.36 0.0M
2024-04-25 11.35 11.35 11.35 11.35 0.0M
2024-04-23 11.33 11.33 11.33 11.33 0.0M
2024-04-22 11.35 11.35 11.33 11.33 0.4M
2024-04-19 11.30 11.30 11.30 11.30 0.0M
2024-04-18 11.31 11.31 11.30 11.30 0.1M
2024-04-17 11.30 11.30 11.29 11.30 0.0M
2024-04-16 11.29 11.31 11.29 11.31 0.1M
2024-04-15 11.28 11.30 11.28 11.29 0.2M
2024-04-12 11.32 11.32 11.32 11.32 0.0M
2024-04-11 11.31 11.31 11.31 11.31 0.0M
2024-04-10 11.22 11.25 11.22 11.25 0.0M
2024-04-08 11.14 11.14 11.14 11.14 0.0M
2024-04-05 11.17 11.17 11.17 11.17 0.0M
2024-04-04 11.20 11.20 11.14 11.14 0.0M
2024-03-28 11.13 11.13 11.13 11.13 0.1M
2024-03-22 11.17 11.18 11.15 11.15 0.0M
2024-03-20 11.17 11.17 11.16 11.16 0.0M
2024-03-18 11.13 11.13 11.13 11.13 0.0M
2024-03-13 11.12 11.12 11.10 11.11 0.1M
2024-03-11 11.10 11.10 11.10 11.10 0.0M
2024-03-07 11.14 11.14 11.11 11.11 0.1M
2024-03-05 11.15 11.15 11.15 11.15 0.0M
2024-03-04 11.15 11.15 11.15 11.15 0.0M
2024-03-01 11.10 11.10 11.10 11.10 0.0M
2024-02-28 11.10 11.10 11.10 11.10 0.0M
2024-02-27 11.10 11.11 11.10 11.11 0.0M
2024-02-26 11.10 11.12 11.10 11.12 0.0M
2024-02-23 11.11 11.11 11.11 11.11 0.0M
2024-02-22 11.12 11.12 11.11 11.11 0.2M
2024-02-21 11.11 11.11 11.11 11.11 0.0M
2024-02-20 11.12 11.12 11.11 11.11 0.8M
2024-02-16 11.11 11.11 11.11 11.11 0.0M
2024-02-14 11.11 11.11 11.11 11.11 0.1M
2024-02-13 11.11 11.11 11.11 11.11 0.0M
2024-02-07 11.11 11.11 11.10 11.11 0.0M
2024-02-05 11.10 11.11 11.09 11.10 0.1M
2024-02-02 11.10 11.10 11.10 11.10 0.0M
2024-01-31 11.10 11.10 11.10 11.10 0.0M
2024-01-30 11.10 11.10 11.10 11.10 0.0M
2024-01-29 11.10 11.10 11.09 11.09 0.0M
2024-01-26 11.09 11.09 11.09 11.09 0.0M
2024-01-25 11.08 11.11 11.08 11.09 0.1M
2024-01-24 11.10 11.10 11.09 11.10 0.0M
2024-01-23 11.10 11.10 11.10 11.10 0.0M
2024-01-22 11.10 11.10 11.10 11.10 0.0M
2024-01-18 11.10 11.10 11.10 11.10 0.0M
2024-01-17 11.09 11.09 11.09 11.09 0.0M
2024-01-16 11.10 11.10 11.10 11.10 0.0M
2024-01-11 11.05 11.05 11.05 11.05 0.0M
2024-01-09 11.03 11.04 11.03 11.04 0.0M
2024-01-08 11.08 11.08 11.03 11.05 0.0M
2024-01-04 11.01 11.03 11.01 11.03 0.2M
2024-01-02 11.03 11.03 11.01 11.01 0.0M