170,120$
-0,74%
Echtzeit-Aktienkurs Park National Corp
Bid:
Ask:
Aktienkurse zur Park National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 170,34 | 173,76 | 169,79 | 170,12 | -0,74% | 11.666,00 |
| 28.01.2025 | 167,77 | 171,84 | 167,77 | 171,39 | 1,34% | 51.996,00 |
| 27.01.2025 | 167,88 | 171,30 | 167,02 | 169,12 | 0,83% | 47.273,00 |
| 24.01.2025 | 166,01 | 168,65 | 166,01 | 167,73 | 0,44% | 40.049,00 |
| 23.01.2025 | 166,85 | 167,81 | 165,58 | 166,99 | -0,09% | 42.961,00 |
| 22.01.2025 | 169,90 | 169,90 | 166,52 | 167,14 | -1,88% | 46.448,00 |
| 21.01.2025 | 170,00 | 172,51 | 169,87 | 170,35 | 1,14% | 54.716,00 |
| 17.01.2025 | 172,10 | 172,10 | 167,66 | 168,43 | -1,01% | 230.566,00 |
| 16.01.2025 | 170,85 | 170,85 | 168,67 | 170,15 | -0,23% | 60.451,00 |
| 15.01.2025 | 171,98 | 175,61 | 167,52 | 170,54 | -1,03% | 96.259,00 |
| 14.01.2025 | 169,28 | 172,41 | 167,44 | 172,31 | 2,79% | 41.925,00 |
| 13.01.2025 | 164,68 | 168,02 | 162,79 | 167,63 | 1,54% | 52.560,00 |
| 10.01.2025 | 167,00 | 167,75 | 161,99 | 165,08 | -3,30% | 53.149,00 |
| 08.01.2025 | 168,05 | 171,30 | 168,05 | 170,72 | 0,02% | 45.786,00 |
| 07.01.2025 | 172,83 | 173,41 | 168,59 | 170,68 | -1,03% | 50.403,00 |
| 06.01.2025 | 173,64 | 175,92 | 171,51 | 172,45 | -0,40% | 56.147,00 |
| 03.01.2025 | 171,89 | 173,15 | 169,18 | 173,15 | 1,42% | 86.719,00 |
| 02.01.2025 | 173,57 | 174,63 | 169,72 | 170,73 | -0,41% | 53.499,00 |
| 31.12.2024 | 172,79 | 174,17 | 171,43 | 171,43 | -0,42% | 35.206,00 |
| 30.12.2024 | 171,52 | 173,84 | 171,52 | 172,15 | -1,11% | 27.271,00 |
| 27.12.2024 | 176,25 | 176,25 | 171,22 | 174,09 | -2,32% | 40.340,00 |
| 26.12.2024 | 175,68 | 178,47 | 173,88 | 178,22 | 1,23% | 35.136,00 |
| 24.12.2024 | 176,90 | 176,90 | 173,24 | 176,06 | 0,61% | 26.625,00 |
| 23.12.2024 | 172,63 | 175,02 | 172,07 | 175,00 | 0,82% | 36.882,00 |
| 20.12.2024 | 167,36 | 175,91 | 167,36 | 173,58 | 0,60% | 249.552,00 |
| 19.12.2024 | 175,60 | 177,47 | 172,06 | 172,54 | 0,19% | 58.353,00 |
| 18.12.2024 | 182,63 | 185,82 | 171,69 | 172,21 | -6,41% | 72.857,00 |
| 17.12.2024 | 185,88 | 186,87 | 182,52 | 184,00 | -2,14% | 45.653,00 |
| 16.12.2024 | 187,06 | 188,22 | 186,40 | 188,02 | 0,62% | 43.861,00 |
| 13.12.2024 | 187,47 | 187,47 | 184,07 | 186,87 | 0,03% | 58.421,00 |
| 12.12.2024 | 186,97 | 190,59 | 186,14 | 186,81 | -1,51% | 52.144,00 |
| 11.12.2024 | 190,78 | 191,88 | 189,58 | 189,67 | 0,70% | 59.451,00 |
| 10.12.2024 | 188,59 | 192,34 | 187,19 | 188,35 | -0,02% | 82.675,00 |
| 09.12.2024 | 190,65 | 191,53 | 187,79 | 188,38 | -1,19% | 73.152,00 |
| 06.12.2024 | 190,25 | 190,89 | 188,72 | 190,65 | 0,11% | 42.368,00 |
| 05.12.2024 | 193,03 | 194,03 | 189,19 | 190,44 | -0,87% | 46.025,00 |
| 04.12.2024 | 190,36 | 192,20 | 189,34 | 192,12 | 1,58% | 39.025,00 |
| 03.12.2024 | 192,77 | 193,32 | 189,14 | 189,14 | -1,70% | 46.714,00 |
| 02.12.2024 | 190,34 | 194,66 | 187,70 | 192,42 | 1,08% | 62.778,00 |
| 29.11.2024 | 192,11 | 194,49 | 188,40 | 190,36 | -0,95% | 64.822,00 |
| 27.11.2024 | 197,35 | 197,56 | 191,86 | 192,18 | -1,61% | 56.076,00 |
| 26.11.2024 | 197,52 | 197,52 | 194,58 | 195,32 | -0,83% | 60.093,00 |
| 25.11.2024 | 205,63 | 207,99 | 196,95 | 196,95 | -1,53% | 111.408,00 |
| 22.11.2024 | 195,96 | 200,90 | 194,54 | 200,01 | 3,23% | 59.558,00 |
| 21.11.2024 | 192,15 | 196,44 | 192,15 | 193,76 | 1,63% | 50.102,00 |
| 20.11.2024 | 191,20 | 191,88 | 187,61 | 190,66 | 0,29% | 37.413,00 |
| 19.11.2024 | 185,79 | 190,79 | 185,79 | 190,11 | -0,22% | 30.030,00 |
| 18.11.2024 | 192,50 | 193,18 | 189,93 | 190,52 | -1,05% | 33.246,00 |
| 15.11.2024 | 194,81 | 194,81 | 189,72 | 192,55 | -0,75% | 44.622,00 |
| 14.11.2024 | 195,35 | 196,12 | 191,09 | 194,00 | 0,14% | 51.753,00 |
| 13.11.2024 | 198,50 | 200,00 | 193,36 | 193,73 | -0,57% | 46.724,00 |
| 12.11.2024 | 196,50 | 198,58 | 194,54 | 194,85 | -1,59% | 43.600,00 |
| 11.11.2024 | 195,16 | 199,69 | 194,19 | 198,00 | 3,35% | 60.165,00 |
| 08.11.2024 | 193,70 | 193,83 | 188,67 | 191,58 | -0,14% | 85.734,00 |
| 07.11.2024 | 201,42 | 201,42 | 190,63 | 191,85 | -7,09% | 108.882,00 |
| 06.11.2024 | 185,00 | 207,51 | 185,00 | 206,49 | 17,60% | 175.427,00 |
| 05.11.2024 | 170,16 | 175,88 | 170,16 | 175,59 | 3,46% | 36.477,00 |
| 04.11.2024 | 170,87 | 170,87 | 168,13 | 169,71 | -1,72% | 45.673,00 |
| 01.11.2024 | 174,80 | 175,36 | 171,49 | 172,68 | -0,06% | 45.177,00 |
| 31.10.2024 | 176,45 | 177,02 | 172,39 | 172,78 | -2,03% | 50.961,00 |
| 30.10.2024 | 177,79 | 183,27 | 175,72 | 176,36 | -1,47% | 61.938,00 |
| 29.10.2024 | 170,36 | 179,95 | 170,36 | 178,99 | 3,56% | 52.583,00 |
| 28.10.2024 | 168,51 | 173,88 | 168,51 | 172,83 | 3,73% | 42.589,00 |
| 25.10.2024 | 172,40 | 172,40 | 166,21 | 166,62 | -2,44% | 47.100,00 |
| 24.10.2024 | 169,84 | 171,44 | 168,50 | 170,79 | 0,05% | 35.885,00 |
| 23.10.2024 | 167,66 | 171,32 | 167,66 | 170,70 | 0,68% | 48.032,00 |
| 22.10.2024 | 170,00 | 170,25 | 168,80 | 169,55 | 0,18% | 25.856,00 |
| 21.10.2024 | 176,01 | 176,01 | 169,16 | 169,24 | -3,50% | 263.779,00 |
| 18.10.2024 | 179,29 | 179,29 | 175,22 | 175,38 | -2,22% | 64.077,00 |
| 17.10.2024 | 178,59 | 180,77 | 176,59 | 179,37 | -0,29% | 41.329,00 |
| 16.10.2024 | 175,99 | 180,00 | 175,00 | 179,90 | 3,61% | 44.188,00 |
| 15.10.2024 | 172,76 | 177,91 | 172,53 | 173,63 | 0,68% | 42.620,00 |
| 14.10.2024 | 170,54 | 173,25 | 170,27 | 172,45 | 0,83% | 34.009,00 |
| 11.10.2024 | 164,63 | 171,11 | 164,63 | 171,03 | 4,42% | 48.567,00 |
| 10.10.2024 | 162,65 | 163,79 | 161,78 | 163,79 | -0,36% | 47.174,00 |
| 09.10.2024 | 161,47 | 164,57 | 161,06 | 164,39 | 1,65% | 40.311,00 |
| 08.10.2024 | 163,82 | 165,24 | 161,72 | 161,72 | -1,04% | 33.836,00 |
| 07.10.2024 | 161,71 | 163,64 | 160,71 | 163,42 | -0,04% | 47.462,00 |
| 04.10.2024 | 163,84 | 165,28 | 161,21 | 163,49 | 2,17% | 82.836,00 |
| 03.10.2024 | 160,40 | 160,94 | 158,71 | 160,02 | 0,01% | 52.189,00 |
| 02.10.2024 | 163,50 | 164,85 | 159,80 | 160,00 | -2,00% | 43.712,00 |
| 01.10.2024 | 167,10 | 167,10 | 162,60 | 163,26 | -2,81% | 53.087,00 |
| 30.09.2024 | 165,76 | 168,03 | 164,59 | 167,98 | 1,38% | 34.557,00 |
| 27.09.2024 | 168,18 | 168,35 | 164,84 | 165,70 | -0,51% | 42.127,00 |
| 26.09.2024 | 167,54 | 167,54 | 165,00 | 166,55 | 1,34% | 47.295,00 |
| 25.09.2024 | 169,32 | 169,32 | 164,34 | 164,34 | -2,84% | 47.185,00 |
| 24.09.2024 | 172,70 | 172,70 | 168,12 | 169,14 | -1,55% | 43.681,00 |
| 23.09.2024 | 174,89 | 175,19 | 171,09 | 171,81 | -1,60% | 57.329,00 |
| 20.09.2024 | 177,56 | 178,92 | 174,61 | 174,61 | -3,70% | 199.035,00 |
| 19.09.2024 | 180,74 | 181,42 | 173,62 | 181,32 | 3,34% | 270.519,00 |
| 18.09.2024 | 173,80 | 180,99 | 172,04 | 175,46 | 0,38% | 40.388,00 |
| 17.09.2024 | 173,59 | 177,66 | 172,37 | 174,80 | 1,30% | 31.933,00 |
| 16.09.2024 | 170,40 | 174,10 | 168,48 | 172,56 | 1,51% | 42.777,00 |
| 13.09.2024 | 168,10 | 170,00 | 167,92 | 170,00 | 2,30% | 52.787,00 |
| 12.09.2024 | 164,76 | 167,42 | 163,04 | 166,17 | 1,79% | 33.240,00 |
| 11.09.2024 | 165,25 | 165,25 | 160,30 | 163,24 | -1,58% | 48.726,00 |
| 10.09.2024 | 165,82 | 167,71 | 162,65 | 165,86 | 0,84% | 53.515,00 |
| 09.09.2024 | 165,55 | 166,01 | 163,96 | 164,48 | -0,68% | 38.393,00 |
| 06.09.2024 | 166,74 | 168,09 | 163,63 | 165,60 | -1,03% | 30.578,00 |
| 05.09.2024 | 170,37 | 170,37 | 166,18 | 167,32 | -0,80% | 32.602,00 |