Deutsche Märkte schließen in 3 Stunden 38 Minuten

Planet Labs PBC (PL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,7800-0,1300 (-6,81%)
Börsenschluss: 04:00PM EDT
1,8200 +0,04 (+2,25%)
Vorbörslich: 07:15AM EDT
Zeitraum:
05. Juni 2023 - 05. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Juni 20241,93001,93001,78001,78001,78001.216.800
03. Juni 20241,88001,91001,84001,91001,91001.131.900
31. Mai 20241,95001,97001,84001,86001,86001.249.700
30. Mai 20241,86001,94001,86001,93001,9300850.900
29. Mai 20241,83001,86001,81001,83001,8300604.500
28. Mai 20241,90001,92801,84001,84001,8400718.800
24. Mai 20241,86001,91001,85001,90001,9000667.200
23. Mai 20241,92001,92001,83001,86001,8600691.700
22. Mai 20241,93001,99001,89001,91001,9100926.900
21. Mai 20241,95002,00001,90001,92001,92001.121.000
20. Mai 20241,98002,02001,94001,94001,94001.345.900
17. Mai 20242,03002,03501,96001,96001,9600872.100
16. Mai 20242,09002,10002,02002,03002,0300731.200
15. Mai 20242,09002,11002,02002,08002,08001.194.400
14. Mai 20242,02002,06502,01002,06002,0600870.800
13. Mai 20241,98002,05001,96001,97001,9700791.400
10. Mai 20242,09002,10001,93001,94001,9400758.100
09. Mai 20242,04002,11002,01002,09002,09001.323.900
08. Mai 20241,98002,07901,96002,05002,05001.536.600
07. Mai 20241,91002,04001,90002,00002,00001.664.500
06. Mai 20241,81001,93001,81001,89001,89001.162.900
03. Mai 20241,85001,90001,78501,81001,8100990.000
02. Mai 20241,79001,83001,76001,82001,8200834.700
01. Mai 20241,70001,78501,69101,76001,76002.036.700
30. Apr. 20241,78001,78001,67001,69001,6900975.400
29. Apr. 20241,79001,82001,71001,74001,7400980.600
26. Apr. 20241,76001,79501,75001,77001,7700585.700
25. Apr. 20241,80001,87001,74001,76001,7600848.100
24. Apr. 20241,77001,83001,74001,82001,82001.178.200
23. Apr. 20241,73001,84001,73001,77001,77001.116.300
22. Apr. 20241,78001,78001,71001,74001,7400963.000
19. Apr. 20241,68001,78001,68001,75001,75001.644.900
18. Apr. 20241,80001,84001,74001,76001,76001.358.000
17. Apr. 20241,74001,79001,73001,75001,75001.998.400
16. Apr. 20241,80001,82001,71001,73001,73002.479.800
15. Apr. 20242,01002,01001,80001,81001,81003.420.800
12. Apr. 20242,05002,07002,00002,01002,01001.403.200
11. Apr. 20242,06002,08002,02002,07002,07001.155.000
10. Apr. 20242,09002,10002,02002,04002,04001.370.500
09. Apr. 20242,11002,16002,07002,15002,15001.319.500
08. Apr. 20242,10002,11902,06002,10002,10001.500.400
05. Apr. 20242,06002,10002,04002,10002,10001.233.700
04. Apr. 20242,16002,17502,05502,08002,08001.468.800
03. Apr. 20242,15002,21002,12002,14002,14001.219.800
02. Apr. 20242,22002,25002,12502,16002,16001.931.100
01. Apr. 20242,55002,57002,22002,25002,25003.337.600
28. März 20242,57002,67002,52502,55002,55002.518.100
27. März 20242,53002,56002,47002,55002,55001.130.300
26. März 20242,53002,60002,50002,51002,51001.838.500
25. März 20242,42002,54002,42002,49002,49001.924.600
22. März 20242,47002,47502,39002,39002,3900846.700
21. März 20242,45002,48002,38502,47002,47001.765.500
20. März 20242,34002,45002,31002,42002,42001.795.600
19. März 20242,19002,40002,19002,36002,36001.862.300
18. März 20242,21002,24002,17002,21002,2100899.100
15. März 20242,17002,23002,14502,21002,21002.297.800
14. März 20242,19002,19002,13002,16002,16001.123.400
13. März 20242,14002,23002,13002,17002,1700827.800
12. März 20242,20002,20002,14002,15002,1500998.000
11. März 20242,24002,30002,19502,20002,2000941.600
08. März 20242,27002,36002,24002,24002,24001.127.400
07. März 20242,20002,24002,16002,22002,2200623.200
06. März 20242,20002,23002,14502,17002,1700729.300
05. März 20242,13002,23002,13002,17002,17002.089.000
04. März 20242,26002,28002,15002,15002,1500882.600
01. März 20242,18002,26002,14002,25002,25001.376.800
29. Feb. 20242,18002,24002,15002,19002,1900871.000
28. Feb. 20242,20002,21002,13002,13002,1300786.700
27. Feb. 20242,24002,27002,19002,23002,2300716.000
26. Feb. 20242,15002,22002,15002,21002,21001.043.100
23. Feb. 20242,16002,20002,13002,16002,16001.807.000
22. Feb. 20242,15002,19002,14002,16002,16001.106.800
21. Feb. 20242,20002,20002,14002,16002,1600934.200
20. Feb. 20242,25002,27002,19002,22002,2200764.200
16. Feb. 20242,27002,28002,21502,26002,2600949.400
15. Feb. 20242,29002,34002,25002,29002,29001.070.300
14. Feb. 20242,22002,26002,18002,26002,2600710.800
13. Feb. 20242,28002,29002,15502,17002,17001.197.300
12. Feb. 20242,33002,42002,28002,40002,40001.299.500
09. Feb. 20242,23002,32502,20002,32002,32001.126.300
08. Feb. 20242,17002,24002,15002,21002,2100686.700
07. Feb. 20242,19002,22002,14002,17002,1700616.100
06. Feb. 20242,11002,20002,10002,19002,19001.070.600
05. Feb. 20242,20002,21002,13002,15002,15001.430.700
02. Feb. 20242,27002,28002,22002,25002,2500753.500
01. Feb. 20242,31002,36002,17002,31002,31002.331.000
31. Jan. 20242,34002,40002,26002,26002,26001.062.200
30. Jan. 20242,41002,42802,33002,37002,3700787.600
29. Jan. 20242,28002,46002,27002,45002,45001.380.200
26. Jan. 20242,32002,34002,27002,29002,2900680.700
25. Jan. 20242,32002,33802,25002,30002,3000766.000
24. Jan. 20242,33002,43002,27002,29002,29001.611.700
23. Jan. 20242,30002,33002,26002,28002,28001.294.900
22. Jan. 20242,11002,29002,11002,28002,28001.782.800
19. Jan. 20242,10002,11501,99002,11002,11001.662.100
18. Jan. 20242,09002,11002,02002,07002,07001.137.900
17. Jan. 20242,07002,08002,03002,07002,07001.124.900
16. Jan. 20242,21002,21002,10002,10002,10001.030.800
12. Jan. 20242,21002,26002,18002,20002,20001.119.000
11. Jan. 20242,27002,27002,15002,18002,18001.446.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...