9,710$
-1,22%
Echtzeit-Aktienkurs Public Policy Holding Company Inc
Bid:
Ask:
Aktienkurse zur Public Policy Holding Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,94 | 10,08 | 9,68 | 9,72 | -1,12% | 94.959,00 |
| 19.10.2026 | 10,20 | 10,34 | 9,79 | 9,83 | -4,10% | 106.127,00 |
| 16.10.2026 | 10,59 | 10,65 | 10,03 | 10,25 | -3,21% | 52.046,00 |
| 15.10.2026 | 10,50 | 10,72 | 10,25 | 10,59 | 1,24% | 74.109,00 |
| 14.10.2026 | 10,47 | 10,78 | 10,29 | 10,46 | -1,13% | 94.573,00 |
| 13.10.2026 | 10,68 | 11,14 | 10,32 | 10,58 | -0,09% | 101.900,00 |
| 12.10.2026 | 11,10 | 11,63 | 10,57 | 10,59 | -4,85% | 113.142,00 |
| 09.10.2026 | 10,91 | 11,39 | 10,49 | 11,13 | 2,11% | 151.510,00 |
| 08.10.2026 | 10,70 | 11,03 | 10,61 | 10,90 | 2,06% | 51.725,00 |
| 07.10.2026 | 10,72 | 11,19 | 10,47 | 10,68 | -1,57% | 83.890,00 |
| 06.10.2026 | 10,64 | 11,07 | 10,57 | 10,85 | 1,97% | 99.359,00 |
| 05.10.2026 | 10,72 | 10,81 | 10,49 | 10,64 | 0,95% | 100.708,00 |
| 02.10.2026 | 10,76 | 10,94 | 10,22 | 10,54 | 0,19% | 136.414,00 |
| 01.10.2026 | 10,21 | 10,56 | 9,92 | 10,52 | 3,04% | 177.687,00 |
| 30.09.2026 | 10,24 | 10,51 | 9,83 | 10,21 | -0,58% | 301.925,00 |
| 29.09.2026 | 11,05 | 11,15 | 10,20 | 10,27 | -8,55% | 140.011,00 |
| 28.09.2026 | 10,97 | 11,28 | 10,21 | 11,23 | 1,54% | 217.103,00 |
| 25.09.2026 | 11,26 | 11,40 | 10,89 | 11,06 | -3,32% | 118.101,00 |
| 24.09.2026 | 11,80 | 11,85 | 10,91 | 11,44 | -2,39% | 305.018,00 |
| 23.09.2026 | 12,31 | 12,31 | 11,52 | 11,72 | -2,58% | 60.724,00 |
| 22.09.2026 | 11,82 | 12,58 | 11,82 | 12,03 | 2,12% | 134.748,00 |
| 21.09.2026 | 13,15 | 13,17 | 11,24 | 11,78 | -10,14% | 161.673,00 |
| 18.09.2026 | 12,59 | 13,39 | 12,44 | 13,11 | 4,13% | 2.938.147,00 |
| 17.09.2026 | 11,81 | 12,71 | 11,51 | 12,59 | 6,60% | 234.033,00 |
| 16.09.2026 | 11,72 | 12,05 | 11,72 | 11,81 | 0,34% | 233.332,00 |
| 15.09.2026 | 11,74 | 12,27 | 11,54 | 11,77 | -1,01% | 199.787,00 |
| 14.09.2026 | 11,49 | 12,36 | 11,10 | 11,89 | 3,48% | 179.776,00 |
| 11.09.2026 | 11,30 | 11,66 | 10,77 | 11,49 | 1,95% | 177.494,00 |
| 10.09.2026 | 11,28 | 11,58 | 11,10 | 11,27 | -0,97% | 149.767,00 |
| 09.09.2026 | 11,48 | 11,48 | 10,89 | 11,38 | -0,61% | 121.412,00 |
| 08.09.2026 | 10,72 | 11,55 | 10,48 | 11,45 | 7,51% | 244.311,00 |
| 04.09.2026 | 11,25 | 11,30 | 10,65 | 10,65 | -5,25% | 129.716,00 |
| 03.09.2026 | 11,56 | 11,71 | 11,18 | 11,24 | -1,75% | 123.962,00 |
| 02.09.2026 | 11,03 | 11,68 | 10,76 | 11,44 | 4,47% | 104.976,00 |
| 01.09.2026 | 10,78 | 11,07 | 10,57 | 10,95 | 1,01% | 66.203,00 |
| 31.08.2026 | 11,00 | 11,00 | 10,44 | 10,84 | -1,09% | 65.395,00 |
| 28.08.2026 | 11,15 | 11,63 | 10,65 | 10,96 | -2,14% | 107.114,00 |
| 27.08.2026 | 10,75 | 11,63 | 10,75 | 11,20 | 5,26% | 85.971,00 |
| 26.08.2026 | 10,75 | 10,99 | 10,23 | 10,64 | -2,92% | 155.805,00 |
| 25.08.2026 | 11,40 | 11,74 | 10,89 | 10,96 | -1,17% | 126.506,00 |
| 24.08.2026 | 10,56 | 11,66 | 10,56 | 11,09 | 5,02% | 209.429,00 |
| 21.08.2026 | 10,25 | 10,63 | 10,07 | 10,56 | 4,45% | 70.528,00 |
| 20.08.2026 | 10,83 | 10,96 | 10,05 | 10,11 | -7,84% | 84.141,00 |
| 19.08.2026 | 10,24 | 11,73 | 10,24 | 10,97 | 7,13% | 129.741,00 |
| 18.08.2026 | 9,95 | 10,33 | 9,81 | 10,24 | 1,89% | 104.041,00 |
| 17.08.2026 | 10,37 | 10,48 | 9,73 | 10,05 | -0,69% | 128.142,00 |
| 14.08.2026 | 10,55 | 10,75 | 9,97 | 10,12 | -4,80% | 115.559,00 |
| 13.08.2026 | 11,13 | 11,30 | 10,45 | 10,63 | -5,43% | 84.238,00 |
| 12.08.2026 | 11,46 | 11,49 | 10,78 | 11,24 | -0,97% | 25.868,00 |
| 11.08.2026 | 10,98 | 12,10 | 10,52 | 11,35 | 8,72% | 115.952,00 |
| 10.08.2026 | 10,72 | 10,99 | 10,16 | 10,44 | -2,79% | 55.635,00 |
| 07.08.2026 | 11,09 | 11,24 | 10,63 | 10,74 | -4,53% | 65.637,00 |
| 06.08.2026 | 11,03 | 11,47 | 10,59 | 11,25 | 2,09% | 104.199,00 |
| 05.08.2026 | 11,28 | 11,44 | 10,91 | 11,02 | -3,42% | 95.024,00 |
| 04.08.2026 | 11,81 | 12,05 | 11,25 | 11,41 | -5,62% | 73.843,00 |
| 03.08.2026 | 11,00 | 12,13 | 10,96 | 12,09 | 11,43% | 95.162,00 |
| 31.07.2026 | 10,59 | 11,00 | 10,18 | 10,85 | 2,55% | 145.441,00 |
| 30.07.2026 | 10,49 | 10,66 | 9,78 | 10,58 | 0,19% | 96.043,00 |
| 29.07.2026 | 9,90 | 10,70 | 9,88 | 10,56 | 5,92% | 81.622,00 |
| 28.07.2026 | 9,42 | 10,21 | 9,20 | 9,97 | 5,84% | 144.483,00 |
| 27.07.2026 | 8,99 | 9,50 | 8,60 | 9,42 | 4,78% | 94.508,00 |
| 24.07.2026 | 8,85 | 9,42 | 8,72 | 8,99 | 1,81% | 162.432,00 |
| 23.07.2026 | 8,51 | 8,91 | 7,97 | 8,83 | 2,32% | 116.119,00 |
| 22.07.2026 | 9,00 | 9,05 | 8,50 | 8,63 | -4,96% | 60.401,00 |
| 21.07.2026 | 9,15 | 9,40 | 8,94 | 9,08 | -2,47% | 73.376,00 |
| 20.07.2026 | 8,95 | 9,35 | 8,69 | 9,31 | 4,84% | 103.855,00 |
| 17.07.2026 | 8,57 | 9,33 | 8,23 | 8,88 | 2,30% | 98.978,00 |
| 16.07.2026 | 8,52 | 8,78 | 8,42 | 8,68 | 1,88% | 65.226,00 |
| 15.07.2026 | 8,25 | 8,62 | 8,16 | 8,52 | 3,78% | 109.096,00 |
| 14.07.2026 | 8,50 | 8,82 | 8,16 | 8,21 | -2,26% | 161.995,00 |
| 13.07.2026 | 8,42 | 8,71 | 7,92 | 8,40 | 0,72% | 381.226,00 |
| 10.07.2026 | 8,34 | 8,43 | 8,06 | 8,34 | -1,30% | 63.987,00 |
| 09.07.2026 | 8,15 | 8,63 | 8,02 | 8,45 | 3,81% | 202.095,00 |
| 08.07.2026 | 7,86 | 8,31 | 7,85 | 8,14 | 3,43% | 297.881,00 |
| 07.07.2026 | 8,27 | 8,27 | 7,85 | 7,87 | -4,95% | 103.714,00 |
| 06.07.2026 | 8,00 | 8,33 | 7,86 | 8,28 | 7,12% | 217.968,00 |
| 02.07.2026 | 8,13 | 8,54 | 7,69 | 7,73 | -4,33% | 126.360,00 |
| 01.07.2026 | 7,58 | 8,45 | 7,49 | 8,08 | 9,04% | 107.742,00 |
| 30.06.2026 | 7,28 | 7,72 | 7,01 | 7,41 | 1,23% | 75.723,00 |
| 29.06.2026 | 7,53 | 7,78 | 7,24 | 7,32 | -2,27% | 58.983,00 |
| 26.06.2026 | 7,31 | 7,89 | 7,23 | 7,49 | 2,04% | 196.564,00 |
| 25.06.2026 | 7,61 | 8,55 | 7,24 | 7,34 | -4,43% | 112.914,00 |
| 24.06.2026 | 8,26 | 8,26 | 7,55 | 7,68 | -7,02% | 138.120,00 |
| 23.06.2026 | 8,12 | 8,69 | 8,03 | 8,26 | 1,10% | 70.052,00 |
| 22.06.2026 | 8,95 | 8,95 | 8,07 | 8,17 | -9,72% | 84.116,00 |
| 18.06.2026 | 9,57 | 9,89 | 8,82 | 9,05 | -3,83% | 126.460,00 |
| 17.06.2026 | 9,80 | 10,51 | 9,34 | 9,41 | -5,24% | 120.655,00 |
| 16.06.2026 | 9,78 | 10,39 | 9,70 | 9,93 | 2,58% | 148.124,00 |
| 15.06.2026 | 10,51 | 10,60 | 9,57 | 9,68 | -7,90% | 100.752,00 |
| 12.06.2026 | 10,68 | 10,99 | 10,20 | 10,51 | -0,10% | 76.180,00 |
| 11.06.2026 | 10,11 | 10,99 | 10,11 | 10,52 | 4,78% | 155.281,00 |
| 10.06.2026 | 10,50 | 10,60 | 10,02 | 10,04 | -5,73% | 229.090,00 |
| 09.06.2026 | 10,64 | 10,88 | 10,55 | 10,65 | 0,47% | 51.242,00 |
| 08.06.2026 | 10,31 | 11,11 | 10,30 | 10,60 | 2,42% | 78.438,00 |
| 05.06.2026 | 10,31 | 10,83 | 10,30 | 10,35 | -0,58% | 64.658,00 |
| 04.06.2026 | 10,21 | 11,08 | 10,10 | 10,41 | 1,86% | 167.100,00 |
| 03.06.2026 | 10,00 | 10,76 | 9,98 | 10,22 | 3,86% | 245.755,00 |
| 02.06.2026 | 10,10 | 10,41 | 9,81 | 9,84 | -2,38% | 96.227,00 |
| 01.06.2026 | 10,48 | 11,01 | 10,08 | 10,08 | -3,17% | 160.034,00 |
| 29.05.2026 | 11,49 | 11,80 | 10,41 | 10,41 | -10,57% | 99.720,00 |