143,110$
-6,20%
Echtzeit-Aktienkurs Park National Corp
Bid:
Ask:
Aktienkurse zur Park National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 146,33 | 149,77 | 141,85 | 143,03 | -6,25% | 96.402,00 |
| 02.04.2025 | 151,50 | 153,23 | 150,05 | 152,57 | 0,15% | 38.880,00 |
| 01.04.2025 | 151,01 | 152,53 | 149,92 | 152,34 | 0,62% | 47.707,00 |
| 31.03.2025 | 150,01 | 153,84 | 150,01 | 151,40 | -0,75% | 79.927,00 |
| 28.03.2025 | 155,70 | 155,70 | 151,63 | 152,54 | -2,09% | 33.037,00 |
| 27.03.2025 | 154,41 | 156,60 | 153,72 | 155,80 | 0,35% | 47.627,00 |
| 26.03.2025 | 156,37 | 156,37 | 154,37 | 155,26 | 0,61% | 36.776,00 |
| 25.03.2025 | 157,09 | 157,09 | 154,17 | 154,32 | -1,59% | 44.176,00 |
| 24.03.2025 | 155,05 | 157,20 | 155,05 | 156,82 | 1,94% | 40.227,00 |
| 21.03.2025 | 152,52 | 153,83 | 151,10 | 153,83 | -0,01% | 253.906,00 |
| 20.03.2025 | 154,13 | 155,45 | 152,97 | 153,85 | -0,32% | 55.249,00 |
| 19.03.2025 | 154,69 | 155,90 | 153,22 | 154,35 | -0,04% | 63.403,00 |
| 18.03.2025 | 154,30 | 154,45 | 152,59 | 154,41 | -0,14% | 50.301,00 |
| 17.03.2025 | 156,88 | 157,09 | 154,35 | 154,63 | -1,01% | 52.935,00 |
| 14.03.2025 | 153,75 | 156,70 | 153,53 | 156,20 | 2,06% | 36.108,00 |
| 13.03.2025 | 152,38 | 154,25 | 151,96 | 153,04 | 0,53% | 37.100,00 |
| 12.03.2025 | 152,01 | 153,87 | 151,19 | 152,24 | 0,07% | 50.398,00 |
| 11.03.2025 | 153,23 | 153,52 | 151,18 | 152,14 | 0,29% | 55.951,00 |
| 10.03.2025 | 155,96 | 156,58 | 151,44 | 151,70 | -3,83% | 70.620,00 |
| 07.03.2025 | 159,09 | 159,09 | 156,36 | 157,74 | -0,86% | 57.230,00 |
| 06.03.2025 | 157,01 | 159,49 | 156,38 | 159,11 | -0,14% | 62.032,00 |
| 05.03.2025 | 160,40 | 161,51 | 157,60 | 159,33 | -1,40% | 57.870,00 |
| 04.03.2025 | 162,53 | 164,21 | 160,02 | 161,60 | -2,87% | 52.056,00 |
| 03.03.2025 | 167,04 | 167,71 | 164,81 | 166,38 | -0,04% | 49.552,00 |
| 28.02.2025 | 162,64 | 166,44 | 162,64 | 166,44 | 2,38% | 65.372,00 |
| 27.02.2025 | 161,81 | 162,94 | 161,67 | 162,57 | -0,02% | 31.762,00 |
| 26.02.2025 | 163,37 | 163,44 | 160,92 | 162,60 | -0,35% | 29.732,00 |
| 25.02.2025 | 163,25 | 164,69 | 162,58 | 163,17 | 0,72% | 37.722,00 |
| 24.02.2025 | 164,06 | 164,30 | 162,01 | 162,01 | -0,75% | 41.078,00 |
| 21.02.2025 | 168,37 | 168,37 | 163,05 | 163,24 | -2,15% | 38.368,00 |
| 20.02.2025 | 165,49 | 167,80 | 164,54 | 166,83 | -0,41% | 37.387,00 |
| 19.02.2025 | 167,46 | 168,78 | 166,02 | 167,51 | -0,66% | 32.273,00 |
| 18.02.2025 | 167,41 | 169,30 | 166,02 | 168,63 | 0,61% | 35.343,00 |
| 14.02.2025 | 168,90 | 169,36 | 166,79 | 167,60 | -1,19% | 23.391,00 |
| 13.02.2025 | 167,76 | 169,61 | 166,55 | 169,61 | 1,48% | 36.938,00 |
| 12.02.2025 | 170,07 | 171,08 | 166,74 | 167,13 | -3,95% | 45.762,00 |
| 11.02.2025 | 171,10 | 174,01 | 169,05 | 174,01 | 1,87% | 48.745,00 |
| 10.02.2025 | 168,03 | 171,78 | 168,03 | 170,82 | 0,61% | 55.904,00 |
| 07.02.2025 | 171,37 | 172,27 | 168,02 | 169,79 | -1,84% | 35.540,00 |
| 06.02.2025 | 170,94 | 173,09 | 170,00 | 172,97 | 0,97% | 31.042,00 |
| 05.02.2025 | 169,63 | 171,31 | 169,05 | 171,31 | 0,75% | 38.272,00 |
| 04.02.2025 | 166,87 | 170,03 | 166,23 | 170,03 | 1,99% | 36.047,00 |
| 03.02.2025 | 165,80 | 167,44 | 162,67 | 166,72 | -1,76% | 53.580,00 |
| 31.01.2025 | 169,96 | 171,59 | 168,45 | 169,71 | -0,59% | 58.628,00 |
| 30.01.2025 | 172,85 | 173,64 | 168,98 | 170,72 | -0,44% | 47.765,00 |
| 29.01.2025 | 171,26 | 173,88 | 169,67 | 171,48 | 0,05% | 57.880,00 |
| 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 |