94,280$
0,88%
Echtzeit-Aktienkurs Pinnacle Financial Partners Inc
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 93,54 | 93,73 | 92,10 | 93,52 | 0,06% | 1.210.793,00 |
| 28.09.2026 | 95,14 | 95,14 | 93,37 | 93,46 | -1,59% | 808.728,00 |
| 25.09.2026 | 94,40 | 95,59 | 94,03 | 94,97 | 1,16% | 842.038,00 |
| 24.09.2026 | 93,72 | 94,07 | 92,28 | 93,88 | 0,51% | 842.607,00 |
| 23.09.2026 | 94,65 | 95,20 | 93,35 | 93,40 | -1,27% | 973.826,00 |
| 22.09.2026 | 97,42 | 98,52 | 94,58 | 94,60 | -1,96% | 1.100.062,00 |
| 21.09.2026 | 97,50 | 97,69 | 96,16 | 96,49 | -0,27% | 776.206,00 |
| 18.09.2026 | 96,41 | 97,25 | 95,38 | 96,75 | -0,02% | 2.911.883,00 |
| 17.09.2026 | 97,20 | 97,39 | 95,02 | 96,77 | 0,73% | 1.162.465,00 |
| 16.09.2026 | 99,42 | 99,97 | 94,60 | 96,07 | -3,29% | 939.768,00 |
| 15.09.2026 | 100,31 | 100,91 | 99,09 | 99,34 | -0,75% | 590.858,00 |
| 14.09.2026 | 99,35 | 101,08 | 99,12 | 100,09 | 0,83% | 788.547,00 |
| 11.09.2026 | 100,00 | 100,43 | 97,60 | 99,27 | 0,13% | 983.646,00 |
| 10.09.2026 | 99,23 | 99,71 | 97,94 | 99,14 | 0,01% | 810.518,00 |
| 09.09.2026 | 100,25 | 100,60 | 98,99 | 99,13 | -1,57% | 856.765,00 |
| 08.09.2026 | 101,45 | 102,05 | 100,19 | 100,71 | -0,30% | 793.128,00 |
| 04.09.2026 | 100,95 | 101,97 | 99,41 | 101,01 | -0,36% | 533.985,00 |
| 03.09.2026 | 100,55 | 101,79 | 100,23 | 101,37 | 1,28% | 724.040,00 |
| 02.09.2026 | 98,27 | 101,49 | 98,11 | 100,09 | 3,15% | 1.335.691,00 |
| 01.09.2026 | 99,73 | 100,44 | 96,71 | 97,03 | -2,94% | 1.335.129,00 |
| 31.08.2026 | 100,81 | 101,71 | 99,11 | 99,97 | -1,11% | 1.010.979,00 |
| 28.08.2026 | 101,91 | 102,41 | 100,52 | 101,09 | 0,11% | 916.763,00 |
| 27.08.2026 | 100,98 | 101,83 | 99,80 | 100,98 | -0,59% | 1.031.667,00 |
| 26.08.2026 | 101,06 | 102,21 | 101,00 | 101,58 | 0,80% | 732.152,00 |
| 25.08.2026 | 101,52 | 101,52 | 100,25 | 100,77 | -0,56% | 881.148,00 |
| 24.08.2026 | 102,06 | 103,38 | 101,32 | 101,34 | -0,90% | 704.845,00 |
| 21.08.2026 | 102,69 | 103,48 | 101,03 | 102,26 | 0,26% | 683.993,00 |
| 20.08.2026 | 101,95 | 102,50 | 100,94 | 101,99 | 0,31% | 1.033.230,00 |
| 19.08.2026 | 104,61 | 104,81 | 101,40 | 101,67 | -2,74% | 930.917,00 |
| 18.08.2026 | 107,40 | 107,51 | 104,46 | 104,53 | -2,63% | 1.114.983,00 |
| 17.08.2026 | 107,57 | 108,40 | 107,02 | 107,35 | -0,61% | 773.098,00 |
| 14.08.2026 | 107,00 | 108,09 | 106,36 | 108,01 | 0,81% | 685.920,00 |
| 13.08.2026 | 107,39 | 108,16 | 106,80 | 107,14 | 0,29% | 701.264,00 |
| 12.08.2026 | 105,79 | 107,01 | 105,00 | 106,83 | 1,07% | 860.018,00 |
| 11.08.2026 | 104,67 | 106,36 | 104,45 | 105,70 | 1,10% | 777.797,00 |
| 10.08.2026 | 103,52 | 105,10 | 103,52 | 104,55 | -0,12% | 824.702,00 |
| 07.08.2026 | 105,73 | 107,52 | 104,63 | 104,68 | -1,64% | 969.512,00 |
| 06.08.2026 | 108,00 | 108,44 | 105,94 | 106,43 | -0,86% | 913.266,00 |
| 05.08.2026 | 109,74 | 110,00 | 107,25 | 107,35 | -1,54% | 1.310.392,00 |
| 04.08.2026 | 107,40 | 110,33 | 107,11 | 109,03 | 1,39% | 1.186.352,00 |
| 03.08.2026 | 105,13 | 107,95 | 105,13 | 107,54 | 2,20% | 1.112.714,00 |
| 31.07.2026 | 105,20 | 105,61 | 104,54 | 105,23 | 0,37% | 1.007.557,00 |
| 30.07.2026 | 105,18 | 105,44 | 104,28 | 104,84 | 0,10% | 871.516,00 |
| 29.07.2026 | 104,02 | 106,63 | 103,09 | 104,74 | -0,48% | 1.617.225,00 |
| 28.07.2026 | 103,03 | 106,49 | 101,00 | 105,25 | 2,12% | 1.908.716,00 |
| 27.07.2026 | 102,99 | 104,30 | 102,64 | 103,06 | 0,45% | 1.878.438,00 |
| 24.07.2026 | 99,62 | 102,84 | 98,00 | 102,60 | 2,80% | 1.818.154,00 |
| 23.07.2026 | 95,71 | 99,90 | 94,36 | 99,81 | 2,52% | 2.704.515,00 |
| 22.07.2026 | 97,34 | 97,65 | 96,30 | 97,36 | 0,59% | 1.304.910,00 |
| 21.07.2026 | 99,33 | 99,69 | 96,48 | 96,79 | -2,63% | 1.439.699,00 |
| 20.07.2026 | 101,07 | 101,09 | 99,28 | 99,40 | -1,63% | 960.199,00 |
| 17.07.2026 | 102,57 | 102,72 | 100,40 | 101,05 | -2,16% | 1.217.751,00 |
| 16.07.2026 | 100,19 | 103,83 | 100,19 | 103,28 | 3,48% | 1.546.498,00 |
| 15.07.2026 | 101,01 | 101,85 | 99,67 | 99,81 | -0,81% | 1.428.961,00 |
| 14.07.2026 | 99,87 | 101,20 | 99,06 | 100,63 | 0,49% | 819.884,00 |
| 13.07.2026 | 100,35 | 100,89 | 99,40 | 100,14 | -0,33% | 996.730,00 |
| 10.07.2026 | 100,86 | 101,00 | 99,56 | 100,47 | 0,10% | 591.481,00 |
| 09.07.2026 | 97,85 | 101,25 | 97,85 | 100,37 | 2,62% | 825.956,00 |
| 08.07.2026 | 99,81 | 100,16 | 96,82 | 97,81 | -2,95% | 1.245.530,00 |
| 07.07.2026 | 100,28 | 101,28 | 99,55 | 100,78 | 0,50% | 898.383,00 |
| 06.07.2026 | 98,66 | 100,30 | 97,46 | 100,28 | 0,78% | 758.885,00 |
| 02.07.2026 | 101,84 | 101,84 | 98,12 | 99,50 | -1,31% | 1.133.128,00 |
| 01.07.2026 | 101,48 | 102,61 | 100,16 | 100,82 | -0,06% | 1.393.020,00 |
| 30.06.2026 | 100,34 | 101,39 | 100,02 | 100,88 | 0,12% | 1.275.300,00 |
| 29.06.2026 | 101,04 | 101,50 | 99,90 | 100,76 | -0,28% | 1.314.674,00 |
| 26.06.2026 | 99,00 | 101,48 | 98,11 | 101,04 | 2,37% | 2.514.971,00 |
| 25.06.2026 | 97,84 | 98,96 | 96,59 | 98,70 | 1,73% | 1.061.062,00 |
| 24.06.2026 | 96,13 | 97,76 | 95,93 | 97,02 | 1,03% | 1.770.607,00 |
| 23.06.2026 | 96,38 | 96,99 | 95,51 | 96,03 | -0,46% | 1.407.884,00 |
| 22.06.2026 | 96,11 | 97,91 | 95,77 | 96,47 | 0,36% | 1.215.765,00 |
| 18.06.2026 | 96,26 | 98,23 | 95,28 | 96,12 | 0,56% | 1.833.460,00 |
| 17.06.2026 | 98,09 | 99,26 | 94,66 | 95,58 | -2,72% | 1.432.052,00 |
| 16.06.2026 | 97,42 | 98,35 | 96,88 | 98,25 | 2,26% | 2.270.381,00 |
| 15.06.2026 | 97,89 | 99,09 | 95,85 | 96,08 | -0,29% | 1.694.750,00 |
| 12.06.2026 | 94,57 | 96,42 | 93,75 | 96,36 | 2,79% | 1.234.732,00 |
| 11.06.2026 | 93,76 | 94,30 | 91,74 | 93,74 | 0,68% | 1.547.230,00 |
| 10.06.2026 | 94,48 | 96,50 | 92,77 | 93,11 | -2,20% | 1.816.985,00 |
| 09.06.2026 | 96,77 | 99,28 | 93,75 | 95,20 | -1,34% | 1.491.220,00 |
| 08.06.2026 | 96,32 | 97,45 | 95,63 | 96,49 | 0,19% | 1.281.890,00 |
| 05.06.2026 | 96,34 | 97,42 | 95,53 | 96,31 | -0,08% | 1.050.988,00 |
| 04.06.2026 | 95,52 | 97,12 | 95,09 | 96,39 | 3,09% | 1.090.876,00 |
| 03.06.2026 | 95,90 | 96,63 | 93,14 | 93,50 | -2,97% | 1.667.299,00 |
| 02.06.2026 | 95,60 | 97,00 | 95,06 | 96,36 | 0,78% | 957.383,00 |
| 01.06.2026 | 96,89 | 97,52 | 95,02 | 95,61 | -2,18% | 1.003.605,00 |
| 29.05.2026 | 96,65 | 98,28 | 96,30 | 97,74 | 0,77% | 2.606.161,00 |
| 28.05.2026 | 97,38 | 97,97 | 96,55 | 96,99 | -0,99% | 674.269,00 |
| 27.05.2026 | 98,63 | 99,33 | 97,71 | 97,96 | -0,61% | 616.323,00 |
| 26.05.2026 | 97,70 | 99,23 | 97,70 | 98,56 | 1,45% | 1.065.617,00 |
| 22.05.2026 | 97,35 | 98,06 | 96,83 | 97,15 | -0,18% | 689.683,00 |
| 21.05.2026 | 95,89 | 97,47 | 95,35 | 97,33 | 0,56% | 649.640,00 |
| 20.05.2026 | 96,25 | 97,04 | 92,66 | 96,79 | 2,61% | 898.988,00 |
| 19.05.2026 | 94,52 | 95,04 | 93,29 | 94,33 | -0,50% | 641.921,00 |
| 18.05.2026 | 94,33 | 95,62 | 94,01 | 94,80 | 0,83% | 903.333,00 |
| 15.05.2026 | 95,39 | 95,56 | 92,87 | 94,02 | -1,49% | 869.274,00 |
| 14.05.2026 | 95,22 | 96,25 | 94,42 | 95,44 | 1,21% | 865.556,00 |
| 13.05.2026 | 95,91 | 96,58 | 93,65 | 94,30 | -2,26% | 1.319.271,00 |
| 12.05.2026 | 96,74 | 97,04 | 94,54 | 96,48 | -0,05% | 932.900,00 |
| 11.05.2026 | 98,20 | 98,20 | 96,18 | 96,53 | -1,39% | 1.047.535,00 |
| 08.05.2026 | 98,93 | 99,72 | 97,34 | 97,89 | -0,78% | 882.522,00 |
| 07.05.2026 | 99,65 | 100,74 | 98,24 | 98,66 | -1,01% | 1.046.357,00 |