Echtzeit-Aktienkurs Park National Corp
Bid:
Ask:
Aktienkurse zur Park National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 170,05 | 170,79 | 167,83 | 168,67 | -0,85% | 27.171,00 |
| 03.09.2024 | 174,36 | 174,77 | 170,03 | 170,12 | -3,23% | 40.028,00 |
| 30.08.2024 | 174,70 | 175,79 | 172,94 | 175,79 | 0,59% | 30.207,00 |
| 29.08.2024 | 175,13 | 177,17 | 174,11 | 174,76 | 0,79% | 42.550,00 |
| 28.08.2024 | 171,23 | 174,00 | 171,23 | 173,39 | 0,59% | 22.611,00 |
| 27.08.2024 | 172,48 | 172,65 | 169,40 | 172,38 | -0,54% | 20.896,00 |
| 26.08.2024 | 177,45 | 177,45 | 173,16 | 173,31 | -1,50% | 43.356,00 |
| 23.08.2024 | 167,69 | 178,22 | 167,10 | 175,95 | 6,17% | 62.374,00 |
| 22.08.2024 | 164,28 | 166,56 | 163,83 | 165,73 | 0,39% | 25.431,00 |
| 21.08.2024 | 163,57 | 165,19 | 162,09 | 165,08 | 1,37% | 28.123,00 |
| 20.08.2024 | 163,21 | 163,71 | 162,18 | 162,85 | -1,89% | 27.972,00 |
| 19.08.2024 | 163,79 | 165,98 | 163,75 | 165,98 | 0,80% | 20.612,00 |
| 16.08.2024 | 162,50 | 166,04 | 162,28 | 164,66 | 0,81% | 29.810,00 |
| 15.08.2024 | 162,67 | 166,33 | 162,67 | 163,34 | 3,01% | 48.350,00 |
| 14.08.2024 | 159,93 | 159,93 | 157,71 | 158,57 | -0,07% | 28.574,00 |
| 13.08.2024 | 159,10 | 159,55 | 156,61 | 158,68 | 0,28% | 36.975,00 |
| 12.08.2024 | 159,70 | 161,97 | 155,89 | 158,23 | -0,48% | 48.727,00 |
| 09.08.2024 | 161,04 | 161,04 | 156,75 | 159,00 | -0,98% | 34.132,00 |
| 08.08.2024 | 159,01 | 160,62 | 157,97 | 160,58 | 2,26% | 42.532,00 |
| 07.08.2024 | 161,43 | 162,81 | 157,02 | 157,03 | -1,24% | 36.197,00 |
| 06.08.2024 | 158,72 | 160,20 | 157,55 | 159,00 | 0,18% | 48.615,00 |
| 05.08.2024 | 157,26 | 162,08 | 153,06 | 158,72 | -2,12% | 73.496,00 |
| 02.08.2024 | 164,05 | 165,94 | 160,70 | 162,16 | -4,66% | 99.733,00 |
| 01.08.2024 | 177,51 | 177,51 | 169,32 | 170,09 | -3,88% | 75.224,00 |
| 31.07.2024 | 178,30 | 184,43 | 176,86 | 176,96 | -1,22% | 93.072,00 |
| 30.07.2024 | 178,30 | 180,08 | 176,66 | 179,15 | 0,13% | 45.896,00 |
| 29.07.2024 | 184,88 | 184,88 | 178,01 | 178,92 | -3,60% | 77.464,00 |
| 26.07.2024 | 189,58 | 190,84 | 181,95 | 185,61 | -1,56% | 74.881,00 |
| 25.07.2024 | 183,52 | 190,23 | 182,73 | 188,56 | 2,50% | 96.782,00 |
| 24.07.2024 | 183,94 | 188,71 | 183,54 | 183,96 | 0,05% | 135.295,00 |
| 23.07.2024 | 168,22 | 186,95 | 168,22 | 183,87 | 8,06% | 151.341,00 |
| 22.07.2024 | 166,16 | 170,67 | 165,07 | 170,16 | 1,61% | 49.616,00 |
| 19.07.2024 | 164,44 | 167,94 | 164,27 | 167,47 | 1,66% | 94.005,00 |
| 18.07.2024 | 171,01 | 174,85 | 164,74 | 164,74 | -4,54% | 106.652,00 |
| 17.07.2024 | 165,80 | 172,80 | 165,80 | 172,58 | 2,69% | 116.410,00 |
| 16.07.2024 | 160,00 | 168,55 | 160,00 | 168,06 | 4,02% | 113.442,00 |
| 15.07.2024 | 155,84 | 161,93 | 154,50 | 161,56 | 4,60% | 101.671,00 |
| 12.07.2024 | 153,95 | 154,52 | 151,66 | 154,46 | 1,79% | 82.063,00 |
| 11.07.2024 | 150,05 | 154,49 | 149,40 | 151,75 | 2,59% | 84.262,00 |
| 10.07.2024 | 144,00 | 149,02 | 144,00 | 147,92 | 2,54% | 55.775,00 |
| 09.07.2024 | 141,45 | 144,76 | 141,45 | 144,25 | 1,66% | 40.319,00 |
| 08.07.2024 | 142,10 | 142,78 | 141,10 | 141,89 | 0,77% | 34.881,00 |
| 05.07.2024 | 139,99 | 140,96 | 139,97 | 140,80 | 0,09% | 39.383,00 |
| 03.07.2024 | 144,14 | 144,14 | 140,19 | 140,68 | -1,81% | 30.883,00 |
| 02.07.2024 | 141,60 | 144,66 | 141,15 | 143,28 | 0,79% | 51.172,00 |
| 01.07.2024 | 141,89 | 144,40 | 141,14 | 142,15 | -0,13% | 78.914,00 |
| 28.06.2024 | 137,18 | 142,34 | 137,18 | 142,34 | 3,79% | 189.897,00 |
| 27.06.2024 | 135,68 | 137,14 | 134,65 | 137,14 | 1,56% | 45.511,00 |
| 26.06.2024 | 135,10 | 135,99 | 134,10 | 135,04 | -0,57% | 35.588,00 |
| 25.06.2024 | 137,50 | 140,00 | 135,41 | 135,81 | -1,94% | 61.078,00 |
| 24.06.2024 | 136,74 | 139,25 | 136,10 | 138,50 | 2,10% | 38.343,00 |
| 21.06.2024 | 135,85 | 137,99 | 135,29 | 135,65 | -0,23% | 197.693,00 |
| 20.06.2024 | 136,09 | 137,50 | 135,30 | 135,96 | -0,97% | 38.784,00 |
| 18.06.2024 | 135,73 | 137,68 | 133,50 | 137,29 | 1,05% | 55.119,00 |
| 17.06.2024 | 134,20 | 135,86 | 133,38 | 135,86 | 1,19% | 31.379,00 |
| 14.06.2024 | 134,13 | 136,84 | 133,50 | 134,26 | -1,57% | 39.100,00 |
| 13.06.2024 | 136,93 | 137,72 | 134,85 | 136,40 | -0,14% | 31.154,00 |