10,530$
-0,28%
Echtzeit-Aktienkurs Public Policy Holding Company Inc
Bid:
Ask:
Aktienkurse zur Public Policy Holding Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 11,59 | 12,18 | 11,34 | 11,64 | -0,60% | 88.831,00 |
| 27.05.2026 | 12,06 | 12,76 | 11,43 | 11,71 | -3,54% | 135.828,00 |
| 26.05.2026 | 11,55 | 12,67 | 11,55 | 12,14 | 5,11% | 90.996,00 |
| 22.05.2026 | 11,33 | 11,94 | 11,33 | 11,55 | -2,20% | 38.070,00 |
| 21.05.2026 | 10,80 | 11,91 | 10,80 | 11,81 | 8,45% | 137.649,00 |
| 20.05.2026 | 11,01 | 11,58 | 10,75 | 10,89 | -1,54% | 52.171,00 |
| 19.05.2026 | 11,11 | 11,45 | 11,00 | 11,06 | -0,81% | 70.832,00 |
| 18.05.2026 | 11,35 | 11,88 | 11,00 | 11,15 | -2,19% | 68.664,00 |
| 15.05.2026 | 11,34 | 11,74 | 11,11 | 11,40 | -1,55% | 96.028,00 |
| 14.05.2026 | 11,63 | 12,05 | 11,27 | 11,58 | -0,43% | 87.959,00 |
| 13.05.2026 | 12,85 | 12,87 | 11,30 | 11,63 | -10,33% | 211.220,00 |
| 12.05.2026 | 13,46 | 13,49 | 12,85 | 12,97 | -3,93% | 106.343,00 |
| 11.05.2026 | 13,46 | 13,62 | 13,43 | 13,50 | -0,37% | 48.063,00 |
| 08.05.2026 | 13,46 | 13,74 | 13,40 | 13,55 | 0,59% | 77.297,00 |
| 07.05.2026 | 13,32 | 13,73 | 13,32 | 13,47 | 0,52% | 35.102,00 |
| 06.05.2026 | 13,33 | 14,31 | 13,08 | 13,40 | -0,45% | 55.589,00 |
| 05.05.2026 | 13,24 | 13,66 | 13,22 | 13,46 | 0,00% | 75.492,00 |
| 04.05.2026 | 14,55 | 14,55 | 13,46 | 13,46 | -7,87% | 42.666,00 |
| 01.05.2026 | 14,09 | 15,15 | 13,91 | 14,61 | 4,21% | 58.637,00 |
| 30.04.2026 | 13,71 | 14,30 | 13,71 | 14,02 | 2,11% | 37.716,00 |
| 29.04.2026 | 14,40 | 14,53 | 13,62 | 13,73 | -5,05% | 50.022,00 |
| 28.04.2026 | 13,83 | 14,55 | 13,83 | 14,46 | 2,92% | 30.623,00 |
| 27.04.2026 | 13,97 | 14,50 | 12,94 | 14,05 | 0,21% | 67.653,00 |
| 24.04.2026 | 14,01 | 14,41 | 13,66 | 14,02 | -2,09% | 35.898,00 |
| 23.04.2026 | 13,86 | 14,40 | 13,58 | 14,32 | 4,83% | 56.601,00 |
| 22.04.2026 | 13,49 | 13,69 | 13,20 | 13,66 | 2,02% | 48.161,00 |
| 21.04.2026 | 13,48 | 13,60 | 13,30 | 13,39 | -1,25% | 30.137,00 |
| 20.04.2026 | 13,77 | 14,00 | 13,45 | 13,56 | -2,16% | 54.224,00 |
| 17.04.2026 | 13,46 | 13,88 | 13,36 | 13,86 | 2,29% | 96.071,00 |
| 16.04.2026 | 13,39 | 13,83 | 13,39 | 13,55 | 0,59% | 62.569,00 |
| 15.04.2026 | 13,63 | 13,84 | 13,46 | 13,47 | -1,46% | 30.424,00 |
| 14.04.2026 | 13,86 | 13,93 | 13,36 | 13,67 | -4,41% | 55.544,00 |
| 13.04.2026 | 13,38 | 14,38 | 13,38 | 14,30 | 6,40% | 49.365,00 |
| 10.04.2026 | 13,58 | 13,90 | 13,43 | 13,44 | -2,68% | 44.129,00 |
| 09.04.2026 | 14,01 | 14,12 | 13,44 | 13,81 | -2,20% | 72.738,00 |
| 08.04.2026 | 14,05 | 14,45 | 13,94 | 14,12 | -0,07% | 87.275,00 |
| 07.04.2026 | 13,54 | 14,15 | 13,30 | 14,13 | 3,14% | 127.238,00 |
| 06.04.2026 | 13,26 | 13,80 | 13,20 | 13,70 | 1,93% | 85.084,00 |
| 02.04.2026 | 12,90 | 13,54 | 12,75 | 13,44 | 3,62% | 84.344,00 |
| 01.04.2026 | 12,87 | 13,28 | 12,66 | 12,97 | -0,84% | 360.370,00 |
| 31.03.2026 | 12,80 | 13,69 | 12,49 | 13,08 | 1,63% | 209.614,00 |
| 30.03.2026 | 11,72 | 12,94 | 11,71 | 12,87 | 10,00% | 142.550,00 |
| 27.03.2026 | 11,81 | 12,05 | 11,60 | 11,70 | -0,76% | 84.506,00 |
| 26.03.2026 | 12,49 | 12,63 | 11,63 | 11,79 | -5,00% | 190.854,00 |
| 25.03.2026 | 13,09 | 13,69 | 12,37 | 12,41 | -5,91% | 133.919,00 |
| 24.03.2026 | 13,15 | 13,70 | 13,00 | 13,19 | 0,00% | 170.744,00 |
| 23.03.2026 | 13,05 | 13,44 | 13,01 | 13,19 | 1,46% | 133.729,00 |
| 20.03.2026 | 12,89 | 13,38 | 12,79 | 13,00 | 1,09% | 609.809,00 |
| 19.03.2026 | 13,32 | 13,58 | 12,81 | 12,86 | -4,46% | 161.159,00 |
| 18.03.2026 | 13,51 | 14,30 | 13,45 | 13,46 | 0,52% | 213.171,00 |
| 17.03.2026 | 12,71 | 13,40 | 12,47 | 13,39 | 2,68% | 355.564,00 |
| 16.03.2026 | 13,16 | 13,53 | 12,86 | 13,04 | 0,00% | 107.583,00 |
| 13.03.2026 | 13,58 | 13,58 | 13,04 | 13,04 | -3,05% | 79.136,00 |
| 12.03.2026 | 13,43 | 14,50 | 13,00 | 13,45 | 0,30% | 157.870,00 |
| 11.03.2026 | 12,72 | 14,12 | 12,55 | 13,41 | 4,52% | 114.779,00 |
| 10.03.2026 | 12,55 | 12,97 | 12,25 | 12,83 | 3,63% | 60.683,00 |
| 09.03.2026 | 12,41 | 12,68 | 12,13 | 12,38 | -0,96% | 171.762,00 |