11,370$
-0,70%
Echtzeit-Aktienkurs Public Policy Holding Company Inc
Bid:
Ask:
Aktienkurse zur Public Policy Holding Company Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,48 | 11,48 | 10,89 | 11,24 | -1,83% | 117.618,00 |
| 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 |
| 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 |