48,050€
1,26%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 47,73 | 49,80 | 47,70 | 48,03 | 0,37% | - |
| 30.05.2024 | 48,25 | 48,55 | 47,70 | 47,85 | -1,03% | - |
| 29.05.2024 | 48,00 | 48,68 | 47,85 | 48,35 | 0,47% | - |
| 28.05.2024 | 47,80 | 48,68 | 47,78 | 48,13 | 1,00% | 200,00 |
| 27.05.2024 | 47,38 | 47,68 | 47,35 | 47,65 | -0,05% | - |
| 24.05.2024 | 47,90 | 48,28 | 47,50 | 47,68 | -0,47% | - |
| 23.05.2024 | 47,50 | 48,65 | 47,50 | 47,90 | 0,74% | - |
| 22.05.2024 | 48,18 | 48,20 | 47,03 | 47,55 | -0,11% | - |
| 21.05.2024 | 47,10 | 48,00 | 47,10 | 47,60 | 0,00% | - |
| 20.05.2024 | 47,63 | 48,38 | 47,58 | 47,60 | -0,37% | 400,00 |
| 17.05.2024 | 47,68 | 48,45 | 47,65 | 47,78 | 0,05% | - |
| 16.05.2024 | 47,50 | 48,43 | 46,93 | 47,75 | 0,69% | 427,00 |
| 15.05.2024 | 47,73 | 48,18 | 47,03 | 47,43 | -0,37% | - |
| 14.05.2024 | 48,23 | 48,73 | 47,58 | 47,60 | -1,75% | 5.000,00 |
| 13.05.2024 | 48,90 | 48,90 | 48,25 | 48,45 | -0,46% | - |
| 10.05.2024 | 48,33 | 49,00 | 48,30 | 48,68 | 0,62% | - |
| 09.05.2024 | 48,60 | 48,95 | 47,75 | 48,38 | -0,46% | - |
| 08.05.2024 | 48,60 | 48,73 | 47,35 | 48,60 | 0,62% | - |
| 07.05.2024 | 47,83 | 48,95 | 47,80 | 48,30 | 0,73% | 154,00 |
| 06.05.2024 | 47,85 | 48,10 | 47,43 | 47,95 | 0,26% | - |
| 03.05.2024 | 46,63 | 47,98 | 46,58 | 47,83 | 2,52% | - |
| 02.05.2024 | 46,08 | 47,35 | 45,98 | 46,65 | 0,65% | 300,00 |
| 30.04.2024 | 46,33 | 46,93 | 45,95 | 46,35 | -0,11% | - |
| 29.04.2024 | 45,48 | 46,53 | 45,43 | 46,40 | 1,14% | 7.428,00 |
| 26.04.2024 | 45,78 | 46,63 | 45,28 | 45,88 | 1,10% | - |
| 25.04.2024 | 46,78 | 46,80 | 44,50 | 45,38 | -2,26% | 200,00 |
| 24.04.2024 | 46,50 | 47,40 | 46,40 | 46,43 | -0,16% | - |
| 23.04.2024 | 45,88 | 47,43 | 45,58 | 46,50 | 0,98% | 200,00 |
| 22.04.2024 | 44,65 | 46,28 | 44,55 | 46,05 | 3,19% | 178,00 |
| 19.04.2024 | 45,65 | 45,75 | 44,15 | 44,63 | -1,60% | - |
| 18.04.2024 | 45,05 | 45,80 | 44,88 | 45,35 | 0,50% | 140,00 |
| 17.04.2024 | 46,15 | 46,15 | 44,75 | 45,13 | -1,26% | - |
| 16.04.2024 | 46,73 | 46,73 | 44,75 | 45,70 | -2,19% | - |
| 15.04.2024 | 47,28 | 47,73 | 46,68 | 46,73 | -1,22% | - |
| 12.04.2024 | 47,98 | 48,68 | 47,28 | 47,30 | -0,53% | - |
| 11.04.2024 | 47,43 | 47,88 | 47,10 | 47,55 | -0,05% | 183,00 |
| 10.04.2024 | 46,80 | 47,75 | 46,80 | 47,58 | 1,12% | - |
| 09.04.2024 | 47,43 | 47,55 | 46,28 | 47,05 | -0,48% | - |
| 08.04.2024 | 46,48 | 47,60 | 46,05 | 47,28 | 1,39% | - |
| 05.04.2024 | 47,48 | 47,48 | 45,28 | 46,63 | -0,80% | - |
| 04.04.2024 | 47,60 | 47,60 | 46,80 | 47,00 | -0,27% | 500,00 |
| 03.04.2024 | 46,65 | 47,83 | 46,63 | 47,13 | 0,48% | - |
| 02.04.2024 | 47,73 | 48,10 | 46,68 | 46,90 | -1,78% | - |
| 28.03.2024 | 47,30 | 48,08 | 47,08 | 47,75 | -0,16% | - |
| 27.03.2024 | 48,18 | 48,75 | 47,28 | 47,83 | -0,21% | - |
| 26.03.2024 | 47,20 | 48,83 | 47,20 | 47,93 | -0,57% | - |
| 25.03.2024 | 47,25 | 49,13 | 47,25 | 48,20 | -0,10% | 75,00 |
| 22.03.2024 | 47,58 | 48,68 | 47,43 | 48,25 | 1,10% | 63,00 |
| 21.03.2024 | 46,78 | 47,98 | 46,43 | 47,73 | 2,69% | - |
| 20.03.2024 | 46,48 | 46,85 | 45,95 | 46,48 | 1,42% | - |
| 19.03.2024 | 46,03 | 46,58 | 45,80 | 45,83 | -1,19% | - |
| 18.03.2024 | 46,15 | 46,55 | 45,98 | 46,38 | -0,22% | - |
| 15.03.2024 | 46,05 | 46,95 | 45,28 | 46,48 | 0,22% | - |
| 14.03.2024 | 45,75 | 46,75 | 45,73 | 46,38 | 1,15% | - |
| 13.03.2024 | 46,30 | 46,38 | 45,70 | 45,85 | -0,92% | - |
| 12.03.2024 | 45,55 | 46,48 | 45,05 | 46,28 | 1,65% | - |
| 11.03.2024 | 45,73 | 46,65 | 45,15 | 45,53 | -1,19% | - |
| 08.03.2024 | 45,93 | 46,70 | 45,73 | 46,08 | -0,16% | - |
| 07.03.2024 | 46,28 | 46,83 | 45,00 | 46,15 | -0,32% | - |
| 06.03.2024 | 45,43 | 46,38 | 45,38 | 46,30 | 1,54% | - |
| 05.03.2024 | 46,10 | 46,38 | 45,53 | 45,60 | -1,08% | - |
| 04.03.2024 | 46,03 | 46,40 | 45,95 | 46,10 | -0,27% | - |
| 01.03.2024 | 45,80 | 46,35 | 45,80 | 46,23 | 0,60% | - |
| 29.02.2024 | 45,75 | 46,23 | 45,30 | 45,95 | 0,11% | - |
| 28.02.2024 | 45,63 | 46,00 | 45,38 | 45,90 | 0,60% | - |
| 27.02.2024 | 46,20 | 46,28 | 45,33 | 45,63 | -0,92% | - |
| 26.02.2024 | 45,10 | 46,25 | 45,10 | 46,05 | 2,11% | - |
| 23.02.2024 | 45,75 | 45,75 | 44,65 | 45,10 | -0,61% | - |
| 22.02.2024 | 44,60 | 45,43 | 44,55 | 45,38 | 1,79% | 100,00 |
| 21.02.2024 | 44,85 | 45,33 | 44,55 | 44,58 | -0,94% | - |
| 20.02.2024 | 45,10 | 45,43 | 44,60 | 45,00 | -1,15% | - |
| 19.02.2024 | 45,35 | 45,85 | 44,93 | 45,53 | 0,83% | - |
| 16.02.2024 | 44,70 | 45,40 | 44,68 | 45,15 | 0,61% | - |
| 15.02.2024 | 45,90 | 46,10 | 44,85 | 44,88 | -2,07% | - |
| 14.02.2024 | 45,58 | 46,25 | 45,43 | 45,83 | 1,05% | - |
| 13.02.2024 | 46,53 | 47,43 | 45,35 | 45,35 | -2,79% | - |
| 12.02.2024 | 46,73 | 47,35 | 46,33 | 46,65 | 0,32% | - |
| 09.02.2024 | 46,18 | 46,63 | 45,20 | 46,50 | 1,20% | - |
| 08.02.2024 | 45,33 | 46,08 | 45,30 | 45,95 | 0,99% | - |
| 07.02.2024 | 44,98 | 45,58 | 44,80 | 45,50 | 1,00% | - |
| 06.02.2024 | 44,80 | 45,30 | 44,65 | 45,05 | 0,11% | - |
| 05.02.2024 | 45,10 | 45,35 | 44,40 | 45,00 | 0,39% | - |
| 02.02.2024 | 44,10 | 45,15 | 44,08 | 44,83 | 1,41% | - |
| 01.02.2024 | 44,68 | 44,83 | 44,15 | 44,20 | -0,73% | - |
| 31.01.2024 | 44,45 | 44,80 | 44,08 | 44,53 | 0,23% | - |
| 30.01.2024 | 43,75 | 44,85 | 43,75 | 44,43 | 1,14% | - |
| 29.01.2024 | 43,15 | 44,18 | 42,85 | 43,93 | 2,21% | - |
| 26.01.2024 | 42,85 | 43,40 | 42,85 | 42,98 | -0,23% | - |
| 25.01.2024 | 42,68 | 43,53 | 42,68 | 43,08 | 0,35% | - |
| 24.01.2024 | 42,78 | 43,40 | 42,73 | 42,93 | 0,70% | - |
| 23.01.2024 | 42,40 | 43,43 | 42,40 | 42,63 | -1,56% | - |
| 22.01.2024 | 41,93 | 43,85 | 41,90 | 43,30 | 2,55% | - |
| 19.01.2024 | 41,30 | 42,50 | 41,30 | 42,23 | 1,62% | - |
| 18.01.2024 | 40,98 | 41,60 | 40,95 | 41,55 | 0,73% | - |
| 17.01.2024 | 42,30 | 42,33 | 40,90 | 41,25 | -1,79% | - |
| 16.01.2024 | 42,60 | 42,60 | 41,55 | 42,00 | 1,33% | - |
| 15.01.2024 | 41,75 | 42,45 | 41,45 | 41,45 | -0,36% | - |
| 12.01.2024 | 41,63 | 42,13 | 41,60 | 41,60 | -0,66% | - |
| 11.01.2024 | 41,05 | 41,95 | 41,03 | 41,88 | 1,39% | - |
| 10.01.2024 | 40,88 | 41,65 | 40,43 | 41,30 | 1,04% | - |