25,120$
-0,32%
Echtzeit-Aktienkurs Pinnacle Financial Partners
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,26 | 25,26 | 25,02 | 25,20 | 0,00% | 21.029,00 |
| 13.10.2025 | 25,16 | 25,21 | 25,16 | 25,20 | 0,36% | 1.732,00 |
| 10.10.2025 | 25,10 | 25,22 | 25,01 | 25,11 | -0,60% | 8.030,00 |
| 09.10.2025 | 25,25 | 25,26 | 25,11 | 25,26 | 0,52% | 2.964,00 |
| 08.10.2025 | 25,20 | 25,35 | 25,13 | 25,13 | -0,12% | 20.257,00 |
| 07.10.2025 | 25,09 | 25,35 | 25,08 | 25,16 | -0,18% | 4.233,00 |
| 06.10.2025 | 25,13 | 25,35 | 25,13 | 25,21 | 0,42% | 14.152,00 |
| 03.10.2025 | 25,08 | 25,19 | 25,08 | 25,10 | -0,32% | 98,00 |
| 02.10.2025 | 25,14 | 25,19 | 25,14 | 25,18 | -0,08% | 2.086,00 |
| 01.10.2025 | 25,28 | 25,28 | 25,13 | 25,20 | 0,24% | 7.710,00 |
| 30.09.2025 | 25,05 | 25,14 | 25,00 | 25,14 | 0,16% | 8.388,00 |
| 29.09.2025 | 25,03 | 25,10 | 25,00 | 25,10 | 0,32% | 6.447,00 |
| 26.09.2025 | 25,01 | 25,14 | 25,01 | 25,02 | 0,08% | 6.585,00 |
| 25.09.2025 | 25,01 | 25,13 | 25,00 | 25,00 | -0,16% | 9.904,00 |
| 24.09.2025 | 25,22 | 25,22 | 25,00 | 25,04 | -0,40% | 13.232,00 |
| 23.09.2025 | 25,15 | 25,28 | 25,02 | 25,14 | -0,30% | 9.318,00 |
| 22.09.2025 | 25,12 | 25,28 | 25,10 | 25,22 | 0,08% | 1.032,00 |
| 19.09.2025 | 25,40 | 25,47 | 25,10 | 25,20 | 0,38% | 4.500,00 |
| 18.09.2025 | 25,10 | 25,15 | 25,10 | 25,10 | -0,28% | 1.237,00 |
| 17.09.2025 | 25,06 | 25,18 | 25,06 | 25,17 | 0,16% | 776,00 |
| 16.09.2025 | 25,11 | 25,13 | 25,03 | 25,13 | 0,32% | 1.951,00 |
| 15.09.2025 | 25,05 | 25,19 | 25,05 | 25,05 | 0,20% | 9.086,00 |
| 12.09.2025 | 25,05 | 25,18 | 25,00 | 25,00 | -0,44% | 19.629,00 |
| 11.09.2025 | 24,93 | 25,16 | 24,93 | 25,11 | 0,24% | 13.602,00 |
| 10.09.2025 | 25,00 | 25,15 | 24,86 | 25,05 | 0,40% | 57.704,00 |
| 09.09.2025 | 24,92 | 25,05 | 24,87 | 24,95 | 0,16% | 15.304,00 |
| 08.09.2025 | 25,14 | 25,20 | 24,90 | 24,91 | -0,10% | 44.127,00 |
| 05.09.2025 | 25,00 | 25,08 | 24,90 | 24,94 | -0,26% | 10.493,00 |
| 04.09.2025 | 24,86 | 25,14 | 24,85 | 25,00 | -0,40% | 7.834,00 |
| 03.09.2025 | 25,50 | 25,89 | 24,97 | 25,10 | -1,49% | 23.187,00 |
| 02.09.2025 | 24,82 | 25,48 | 24,67 | 25,48 | 3,28% | 25.473,00 |
| 29.08.2025 | 25,02 | 25,02 | 24,67 | 24,67 | -1,83% | 59.039,00 |
| 28.08.2025 | 25,01 | 25,20 | 25,00 | 25,13 | 0,28% | 2.452,00 |
| 27.08.2025 | 24,95 | 25,18 | 24,80 | 25,06 | 0,16% | 10.017,00 |
| 26.08.2025 | 24,80 | 25,02 | 24,80 | 25,02 | 0,00% | 11.244,00 |
| 25.08.2025 | 25,00 | 25,04 | 24,97 | 25,02 | -0,09% | 5.386,00 |
| 22.08.2025 | 25,10 | 25,10 | 25,04 | 25,04 | -0,07% | 6.423,00 |
| 21.08.2025 | 24,97 | 25,06 | 24,91 | 25,06 | 0,24% | 4.795,00 |
| 20.08.2025 | 24,83 | 25,15 | 24,83 | 25,00 | 0,00% | 4.452,00 |
| 19.08.2025 | 24,92 | 25,00 | 24,76 | 25,00 | 0,21% | 7.537,00 |
| 18.08.2025 | 24,70 | 24,98 | 24,70 | 24,95 | 0,40% | 5.871,00 |
| 15.08.2025 | 24,72 | 24,97 | 24,60 | 24,85 | -0,51% | 9.752,00 |
| 14.08.2025 | 24,88 | 25,10 | 24,88 | 24,98 | 0,48% | 27.906,00 |
| 13.08.2025 | 25,00 | 25,00 | 24,80 | 24,86 | -1,15% | 19.524,00 |
| 12.08.2025 | 24,70 | 25,15 | 24,70 | 25,15 | 1,90% | 8.097,00 |
| 11.08.2025 | 24,89 | 24,90 | 24,68 | 24,68 | -1,08% | 17.014,00 |
| 08.08.2025 | 24,95 | 25,00 | 24,86 | 24,95 | -0,20% | 9.271,00 |
| 07.08.2025 | 25,06 | 25,10 | 25,00 | 25,00 | -0,12% | 7.945,00 |
| 06.08.2025 | 25,23 | 25,23 | 25,01 | 25,03 | -0,28% | 2.553,00 |
| 05.08.2025 | 25,18 | 25,20 | 25,04 | 25,10 | -0,32% | 5.561,00 |
| 04.08.2025 | 25,03 | 25,18 | 25,00 | 25,18 | 0,64% | 12.067,00 |
| 01.08.2025 | 25,28 | 25,35 | 24,82 | 25,02 | -1,38% | 28.481,00 |
| 31.07.2025 | 25,01 | 25,50 | 24,86 | 25,37 | 1,64% | 93.740,00 |
| 30.07.2025 | 25,10 | 25,10 | 24,86 | 24,96 | -0,32% | 17.795,00 |
| 29.07.2025 | 24,89 | 25,11 | 24,89 | 25,04 | 0,16% | 14.256,00 |
| 28.07.2025 | 24,70 | 25,00 | 24,65 | 25,00 | 0,89% | 30.400,00 |
| 25.07.2025 | 24,70 | 24,85 | 24,61 | 24,78 | -0,08% | 20.938,00 |
| 24.07.2025 | 24,76 | 24,80 | 24,60 | 24,80 | 0,61% | 8.011,00 |
| 23.07.2025 | 24,66 | 24,90 | 24,60 | 24,65 | -0,33% | 21.664,00 |
| 22.07.2025 | 24,90 | 24,93 | 24,66 | 24,73 | -0,67% | 7.422,00 |
| 21.07.2025 | 24,69 | 24,94 | 24,68 | 24,90 | 1,14% | 17.490,00 |
| 18.07.2025 | 24,72 | 24,74 | 24,51 | 24,62 | -0,08% | 13.377,00 |
| 17.07.2025 | 24,55 | 24,75 | 24,55 | 24,64 | 0,53% | 16.204,00 |
| 16.07.2025 | 24,50 | 24,72 | 24,50 | 24,51 | -0,72% | 8.707,00 |
| 15.07.2025 | 24,69 | 24,69 | 24,56 | 24,69 | 0,79% | 7.734,00 |
| 14.07.2025 | 24,84 | 24,84 | 24,50 | 24,50 | -0,79% | 9.422,00 |
| 11.07.2025 | 24,64 | 24,69 | 24,58 | 24,69 | 0,24% | 13.797,00 |
| 10.07.2025 | 24,50 | 24,68 | 24,40 | 24,63 | 0,45% | 11.767,00 |
| 09.07.2025 | 24,66 | 24,68 | 24,35 | 24,52 | -0,11% | 18.555,00 |
| 08.07.2025 | 24,48 | 24,62 | 24,42 | 24,55 | 0,52% | 16.891,00 |
| 07.07.2025 | 24,20 | 24,49 | 24,20 | 24,42 | 0,91% | 20.342,00 |
| 03.07.2025 | 24,25 | 24,40 | 24,17 | 24,20 | -0,21% | 4.420,00 |
| 02.07.2025 | 24,10 | 24,30 | 24,10 | 24,25 | 0,71% | 12.761,00 |
| 01.07.2025 | 24,00 | 24,21 | 24,00 | 24,08 | 0,33% | 25.930,00 |
| 30.06.2025 | 24,46 | 24,50 | 23,82 | 24,00 | -1,80% | 149.596,00 |
| 27.06.2025 | 24,49 | 24,69 | 24,44 | 24,44 | -0,21% | 3.087,00 |
| 26.06.2025 | 24,44 | 24,49 | 24,31 | 24,49 | 1,28% | 19.627,00 |
| 25.06.2025 | 24,25 | 24,37 | 24,18 | 24,18 | -0,76% | 13.256,00 |
| 24.06.2025 | 24,29 | 24,49 | 24,23 | 24,37 | 0,27% | 7.904,00 |
| 23.06.2025 | 24,30 | 24,31 | 24,10 | 24,30 | 0,70% | 6.414,00 |
| 20.06.2025 | 24,23 | 24,31 | 24,10 | 24,13 | 0,33% | 5.689,00 |
| 18.06.2025 | 24,52 | 24,52 | 24,01 | 24,05 | -1,35% | 19.540,00 |
| 17.06.2025 | 24,05 | 24,53 | 24,05 | 24,38 | 1,02% | 13.332,00 |
| 16.06.2025 | 24,21 | 24,21 | 24,04 | 24,14 | 0,10% | 6.229,00 |
| 13.06.2025 | 24,12 | 24,23 | 24,07 | 24,11 | -0,04% | 11.017,00 |
| 12.06.2025 | 24,20 | 24,30 | 24,06 | 24,12 | 0,29% | 8.778,00 |
| 11.06.2025 | 24,15 | 24,25 | 24,05 | 24,05 | -0,82% | 5.619,00 |
| 10.06.2025 | 24,11 | 24,29 | 24,00 | 24,25 | 0,75% | 11.255,00 |
| 09.06.2025 | 24,02 | 24,29 | 24,02 | 24,07 | 0,19% | 4.847,00 |
| 06.06.2025 | 24,29 | 24,56 | 24,01 | 24,02 | -0,36% | 19.345,00 |
| 05.06.2025 | 24,08 | 24,29 | 24,08 | 24,11 | -0,21% | 21.517,00 |
| 04.06.2025 | 24,17 | 24,18 | 23,99 | 24,16 | 0,42% | 8.018,00 |
| 03.06.2025 | 24,00 | 24,15 | 23,87 | 24,06 | 0,25% | 3.523,00 |
| 02.06.2025 | 24,02 | 24,49 | 23,85 | 24,00 | 1,01% | 46.144,00 |
| 30.05.2025 | 24,00 | 24,21 | 23,68 | 23,76 | -1,16% | 51.744,00 |
| 29.05.2025 | 24,05 | 24,16 | 23,90 | 24,04 | 0,38% | 8.352,00 |
| 28.05.2025 | 24,22 | 24,22 | 23,93 | 23,95 | -0,60% | 28.055,00 |
| 27.05.2025 | 24,12 | 24,23 | 24,00 | 24,10 | -0,02% | 42.815,00 |
| 23.05.2025 | 24,21 | 24,23 | 24,00 | 24,10 | 0,21% | 12.238,00 |
| 22.05.2025 | 24,15 | 24,23 | 24,01 | 24,05 | 0,17% | 16.682,00 |