Echtzeit-Aktienkurs Pacific Ethanol Inc.
Bid:
Ask:
Aktienkurse zur Pacific Ethanol Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2021 | 7,19 | 7,44 | 6,67 | 6,78 | -1,17% | 1.133.777,00 |
| 28.01.2021 | 6,95 | 7,00 | 6,38 | 6,86 | -0,29% | 1.004.967,00 |
| 27.01.2021 | 7,20 | 7,40 | 6,82 | 6,88 | -8,75% | 1.136.867,00 |
| 26.01.2021 | 7,57 | 7,97 | 7,42 | 7,54 | 2,03% | 1.258.773,00 |
| 25.01.2021 | 6,91 | 7,58 | 6,85 | 7,39 | 9,48% | 1.546.241,00 |
| 22.01.2021 | 6,30 | 6,75 | 6,30 | 6,75 | 4,49% | 615.199,00 |
| 21.01.2021 | 6,84 | 6,86 | 6,28 | 6,46 | -5,14% | 839.582,00 |
| 20.01.2021 | 7,10 | 7,24 | 6,67 | 6,81 | -4,08% | 671.942,00 |
| 19.01.2021 | 7,08 | 7,33 | 6,75 | 7,10 | 2,60% | 3.957.952,00 |
| 15.01.2021 | 7,20 | 7,21 | 6,66 | 6,92 | -6,74% | 4.142.528,00 |
| 14.01.2021 | 7,47 | 7,61 | 7,09 | 7,42 | 1,64% | 3.616.290,00 |
| 13.01.2021 | 7,00 | 8,06 | 6,81 | 7,30 | 8,15% | 13.393.217,00 |
| 12.01.2021 | 6,60 | 6,92 | 6,38 | 6,75 | 6,80% | 7.184.695,00 |
| 11.01.2021 | 6,20 | 6,79 | 6,07 | 6,32 | 1,44% | 6.226.355,00 |
| 08.01.2021 | 6,13 | 6,42 | 5,88 | 6,23 | 1,47% | 5.576.310,00 |
| 07.01.2021 | 6,13 | 6,32 | 6,03 | 6,14 | 0,99% | 2.923.338,00 |
| 06.01.2021 | 6,17 | 6,42 | 5,91 | 6,08 | -2,09% | 4.581.344,00 |
| 05.01.2021 | 5,71 | 6,32 | 5,71 | 6,21 | 8,95% | 7.828.899,00 |
| 04.01.2021 | 5,50 | 5,88 | 5,29 | 5,70 | 4,97% | 5.299.571,00 |
| 31.12.2020 | 5,69 | 5,70 | 5,38 | 5,43 | -4,57% | 4.214.795,00 |
| 30.12.2020 | 5,75 | 5,78 | 5,57 | 5,69 | -1,04% | 2.855.611,00 |
| 29.12.2020 | 6,11 | 6,16 | 5,62 | 5,75 | -6,50% | 6.989.024,00 |
| 28.12.2020 | 6,05 | 6,30 | 6,05 | 6,15 | 2,33% | 4.260.528,00 |
| 24.12.2020 | 6,63 | 6,68 | 5,97 | 6,01 | -7,11% | 4.290.070,00 |
| 23.12.2020 | 6,22 | 6,87 | 6,16 | 6,47 | 3,69% | 7.786.208,00 |
| 22.12.2020 | 6,29 | 6,36 | 5,95 | 6,24 | -0,79% | 4.471.959,00 |
| 21.12.2020 | 5,93 | 6,45 | 5,70 | 6,29 | 8,26% | 7.811.341,00 |
| 18.12.2020 | 5,85 | 6,07 | 5,67 | 5,81 | 0,00% | 4.384.027,00 |
| 17.12.2020 | 6,01 | 6,07 | 5,75 | 5,81 | -3,49% | 3.827.151,00 |
| 16.12.2020 | 6,29 | 6,30 | 5,86 | 6,02 | -3,53% | 3.710.007,00 |
| 15.12.2020 | 5,94 | 6,37 | 5,88 | 6,24 | 5,23% | 5.010.667,00 |
| 14.12.2020 | 5,96 | 6,10 | 5,77 | 5,93 | 0,17% | 3.224.633,00 |
| 11.12.2020 | 6,02 | 6,18 | 5,86 | 5,92 | -1,50% | 2.930.769,00 |
| 10.12.2020 | 6,02 | 6,28 | 5,95 | 6,01 | -1,31% | 2.679.869,00 |
| 09.12.2020 | 6,41 | 6,80 | 5,88 | 6,09 | -4,69% | 6.182.527,00 |
| 08.12.2020 | 5,98 | 6,58 | 5,85 | 6,39 | 6,50% | 6.150.789,00 |
| 07.12.2020 | 6,56 | 6,69 | 5,97 | 6,00 | -9,37% | 5.825.870,00 |
| 04.12.2020 | 6,08 | 6,67 | 6,00 | 6,62 | 9,60% | 6.776.961,00 |
| 03.12.2020 | 5,87 | 6,15 | 5,80 | 6,04 | 4,68% | 4.868.835,00 |
| 02.12.2020 | 5,90 | 5,94 | 5,62 | 5,77 | -3,67% | 4.542.587,00 |
| 01.12.2020 | 6,20 | 6,27 | 5,90 | 5,99 | -2,28% | 4.907.308,00 |
| 30.11.2020 | 6,71 | 6,91 | 5,41 | 6,13 | -8,37% | 9.225.199,00 |
| 27.11.2020 | 7,30 | 7,46 | 6,56 | 6,69 | -0,30% | 5.906.369,00 |
| 25.11.2020 | 6,65 | 6,91 | 6,46 | 6,71 | -1,47% | 4.297.506,00 |
| 24.11.2020 | 7,00 | 7,22 | 6,10 | 6,81 | 0,29% | 12.390.482,00 |
| 23.11.2020 | 6,13 | 6,85 | 5,81 | 6,79 | 15,08% | 12.264.806,00 |
| 20.11.2020 | 5,88 | 6,55 | 5,76 | 5,90 | 4,98% | 12.479.902,00 |
| 19.11.2020 | 5,65 | 5,68 | 5,27 | 5,62 | 1,26% | 5.884.515,00 |
| 18.11.2020 | 5,93 | 6,23 | 5,51 | 5,55 | -5,29% | 5.646.171,00 |
| 17.11.2020 | 5,64 | 5,95 | 5,58 | 5,86 | 2,27% | 2.989.652,00 |
| 16.11.2020 | 5,75 | 5,77 | 5,32 | 5,73 | 0,00% | 4.995.832,00 |
| 13.11.2020 | 5,70 | 5,89 | 5,51 | 5,73 | 1,96% | 3.747.563,00 |
| 12.11.2020 | 5,87 | 5,93 | 5,33 | 5,62 | -3,44% | 6.898.213,00 |
| 11.11.2020 | 5,85 | 6,19 | 5,69 | 5,82 | 0,52% | 4.174.810,00 |
| 10.11.2020 | 5,89 | 6,18 | 5,63 | 5,79 | -0,86% | 5.384.631,00 |
| 09.11.2020 | 6,36 | 6,37 | 5,58 | 5,84 | -13,35% | 9.668.958,00 |
| 06.11.2020 | 7,42 | 7,49 | 6,57 | 6,74 | -6,13% | 7.231.633,00 |
| 05.11.2020 | 5,80 | 7,42 | 5,76 | 7,18 | 26,41% | 13.484.701,00 |
| 04.11.2020 | 6,03 | 6,07 | 5,44 | 5,68 | -5,02% | 6.526.897,00 |
| 03.11.2020 | 6,22 | 6,34 | 5,86 | 5,98 | -2,29% | 5.234.049,00 |
| 02.11.2020 | 6,24 | 6,54 | 6,02 | 6,12 | 0,49% | 4.396.053,00 |
| 30.10.2020 | 6,38 | 6,38 | 5,80 | 6,09 | -5,29% | 4.950.224,00 |
| 29.10.2020 | 6,34 | 6,84 | 6,10 | 6,43 | 4,05% | 7.768.055,00 |
| 28.10.2020 | 6,86 | 7,35 | 5,92 | 6,18 | -15,05% | 13.161.202,00 |
| 27.10.2020 | 7,97 | 7,99 | 6,85 | 7,28 | -8,14% | 11.261.328,00 |
| 26.10.2020 | 8,64 | 9,33 | 7,82 | 7,92 | -10,71% | 10.697.937,00 |
| 23.10.2020 | 9,46 | 9,47 | 8,61 | 8,87 | -2,63% | 5.484.004,00 |
| 22.10.2020 | 10,55 | 10,65 | 8,90 | 9,11 | -14,30% | 9.898.654,00 |
| 21.10.2020 | 10,53 | 11,13 | 10,45 | 10,63 | -0,05% | 3.957.219,00 |
| 20.10.2020 | 11,00 | 11,44 | 10,19 | 10,64 | -1,80% | 7.340.884,00 |
| 19.10.2020 | 10,58 | 11,00 | 10,15 | 10,83 | 6,70% | 5.478.456,00 |
| 16.10.2020 | 9,72 | 10,80 | 9,68 | 10,15 | 4,64% | 7.425.505,00 |
| 15.10.2020 | 9,29 | 9,81 | 9,16 | 9,70 | 1,57% | 3.950.830,00 |
| 14.10.2020 | 8,97 | 9,66 | 8,92 | 9,55 | 7,06% | 5.219.182,00 |
| 13.10.2020 | 8,33 | 9,19 | 8,32 | 8,92 | 6,70% | 5.493.280,00 |
| 12.10.2020 | 8,90 | 8,99 | 8,17 | 8,36 | -5,32% | 4.622.013,00 |
| 09.10.2020 | 8,99 | 9,08 | 8,65 | 8,83 | -0,90% | 3.887.687,00 |
| 08.10.2020 | 8,70 | 9,19 | 8,68 | 8,91 | 1,25% | 4.171.649,00 |
| 07.10.2020 | 8,85 | 9,15 | 8,57 | 8,80 | 3,65% | 5.997.755,00 |
| 06.10.2020 | 8,47 | 9,02 | 8,00 | 8,49 | 1,07% | 9.793.533,00 |
| 05.10.2020 | 7,75 | 8,62 | 7,73 | 8,40 | 12,45% | 10.905.132,00 |
| 02.10.2020 | 7,50 | 7,82 | 7,23 | 7,47 | -4,84% | 5.998.223,00 |
| 01.10.2020 | 7,39 | 7,95 | 7,39 | 7,85 | 7,39% | 6.417.813,00 |
| 30.09.2020 | 7,92 | 7,95 | 7,22 | 7,31 | -7,00% | 7.258.688,00 |
| 29.09.2020 | 6,68 | 8,00 | 6,65 | 7,86 | 18,55% | 10.728.048,00 |
| 28.09.2020 | 6,75 | 6,92 | 6,41 | 6,63 | 1,07% | 5.110.395,00 |
| 25.09.2020 | 6,92 | 7,20 | 6,54 | 6,56 | -1,06% | 6.198.293,00 |
| 24.09.2020 | 7,21 | 7,39 | 6,45 | 6,63 | -9,80% | 8.140.981,00 |
| 23.09.2020 | 7,86 | 8,14 | 7,28 | 7,35 | -8,13% | 8.571.252,00 |
| 22.09.2020 | 8,10 | 8,47 | 7,59 | 8,00 | 3,76% | 12.802.866,00 |
| 21.09.2020 | 6,98 | 7,84 | 6,55 | 7,71 | 8,59% | 10.026.062,00 |
| 18.09.2020 | 6,15 | 7,24 | 6,13 | 7,10 | 16,39% | 16.285.013,00 |
| 17.09.2020 | 5,85 | 6,23 | 5,51 | 6,10 | 0,49% | 6.146.621,00 |
| 16.09.2020 | 5,25 | 6,29 | 5,16 | 6,07 | 26,46% | 26.436.276,00 |
| 15.09.2020 | 5,00 | 5,14 | 4,76 | 4,80 | -4,00% | 3.196.595,00 |
| 14.09.2020 | 4,92 | 5,05 | 4,78 | 5,00 | 7,99% | 3.885.179,00 |
| 11.09.2020 | 4,69 | 5,09 | 4,47 | 4,63 | 1,09% | 6.115.255,00 |
| 10.09.2020 | 4,70 | 4,83 | 4,38 | 4,58 | -0,87% | 3.289.582,00 |
| 09.09.2020 | 4,18 | 4,90 | 4,18 | 4,62 | 11,33% | 9.266.701,00 |
| 08.09.2020 | 4,01 | 4,37 | 3,98 | 4,15 | -1,66% | 2.198.670,00 |