Holen Sie sich die Stockscreener-App
11.94
1.19%
0.14
Handel nachbörslich:
11.76
-0.18
-1.51%
Pure Cycle Corp-Aktien (PCYO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $12.02 | $11.61 | $0.41 | 46,167.0 | +1.19% |
| 2025-12-11 | $12.12 | $11.73 | $0.39 | 51,497.0 | -0.84% |
| 2025-12-10 | $12.06 | $11.37 | $0.69 | 106,113.0 | +3.66% |
| 2025-12-09 | $11.59 | $11.32 | $0.27 | 40,635.0 | +0.26% |
| 2025-12-08 | $11.52 | $11.36 | $0.1551 | 26,189.0 | +0.53% |
| 2025-12-05 | $11.84 | $11.30 | $0.54 | 35,888.0 | -3.80% |
| 2025-12-04 | $11.96 | $11.67 | $0.29 | 19,724.0 | +1.02% |
| 2025-12-03 | $11.73 | $11.35 | $0.3833 | 66,072.0 | +2.45% |
| 2025-12-02 | $11.51 | $11.20 | $0.305 | 29,349.0 | +2.33% |
| 2025-12-01 | $11.31 | $11.15 | $0.16 | 30,750.0 | -1.76% |
| 2025-11-28 | $11.55 | $11.33 | $0.22 | 19,735.0 | -0.18% |
| 2025-11-26 | $11.56 | $11.23 | $0.3289 | 55,023.0 | +1.24% |
| 2025-11-25 | $11.29 | $10.99 | $0.30 | 27,422.0 | +2.27% |
| 2025-11-24 | $11.20 | $10.96 | $0.235 | 27,983.0 | +0.09% |
| 2025-11-21 | $11.05 | $10.73 | $0.32 | 52,916.0 | +2.33% |
| 2025-11-20 | $11.21 | $10.75 | $0.465 | 50,647.0 | -2.18% |
| 2025-11-19 | $11.15 | $10.98 | $0.1785 | 41,694.0 | -0.36% |
| 2025-11-18 | $11.06 | $10.98 | $0.075 | 38,287.0 | +0.00% |
| 2025-11-17 | $11.16 | $10.97 | $0.1901 | 125,537.0 | -0.72% |
| 2025-11-14 | $11.19 | $10.97 | $0.2225 | 54,145.0 | +0.54% |
| 2025-11-13 | $11.55 | $11.01 | $0.5365 | 34,141.0 | -1.60% |
| 2025-11-12 | $11.31 | $11.10 | $0.2182 | 45,727.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $12.12 | $11.15 | $0.97 | 498,551.0 | +4.92% |
| 2025-11 | $11.56 | $10.73 | $0.8289 | 926,112.0 | +3.36% |
| 2025-10 | $11.33 | $10.82 | $0.51 | 1,392,293.0 | -0.54% |
| 2025-09 | $11.66 | $10.00 | $1.66 | 867,593.0 | +9.60% |
| 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% |
3.24%
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):