24,070$
0,67%
Echtzeit-Aktienkurs Pinnacle Financial Partners
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 24,04 | 24,07 | 24,04 | 24,07 | 0,29% | 5.304,00 |
| 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% | 19.629,00 |
| 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% | 6.416,00 |
| 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 |
| 21.05.2025 | 24,29 | 24,29 | 24,01 | 24,01 | -0,70% | 19.757,00 |
| 20.05.2025 | 24,14 | 24,29 | 23,95 | 24,18 | 0,42% | 17.188,00 |
| 19.05.2025 | 24,00 | 24,30 | 23,93 | 24,08 | 0,04% | 11.263,00 |
| 16.05.2025 | 23,94 | 24,24 | 23,90 | 24,07 | -0,91% | 13.215,00 |
| 15.05.2025 | 24,39 | 24,50 | 24,25 | 24,29 | -0,04% | 152.506,00 |
| 14.05.2025 | 24,34 | 24,55 | 24,29 | 24,30 | -0,41% | 32.663,00 |
| 13.05.2025 | 24,35 | 24,53 | 24,33 | 24,40 | 0,29% | 25.132,00 |
| 12.05.2025 | 24,64 | 24,66 | 24,32 | 24,33 | -0,29% | 10.590,00 |
| 09.05.2025 | 24,52 | 24,52 | 24,32 | 24,40 | 0,00% | 12.104,00 |
| 08.05.2025 | 24,56 | 24,59 | 24,30 | 24,40 | -0,31% | 12.539,00 |
| 07.05.2025 | 24,59 | 24,59 | 24,40 | 24,48 | 0,39% | 8.798,00 |
| 06.05.2025 | 24,59 | 24,59 | 24,26 | 24,38 | 0,12% | 5.097,00 |
| 05.05.2025 | 24,60 | 24,76 | 24,32 | 24,35 | -0,86% | 5.460,00 |
| 02.05.2025 | 24,33 | 24,75 | 24,21 | 24,56 | 0,66% | 19.159,00 |
| 01.05.2025 | 24,40 | 24,40 | 24,30 | 24,40 | 0,37% | 5.434,00 |
| 30.04.2025 | 24,20 | 24,39 | 24,20 | 24,31 | 0,00% | 20.918,00 |
| 29.04.2025 | 24,05 | 24,40 | 24,05 | 24,31 | 0,70% | 7.710,00 |
| 28.04.2025 | 24,28 | 24,50 | 24,00 | 24,14 | -1,07% | 9.298,00 |
| 25.04.2025 | 24,51 | 24,51 | 24,33 | 24,40 | -0,04% | 8.930,00 |
| 24.04.2025 | 24,36 | 24,57 | 24,34 | 24,41 | 0,45% | 7.432,00 |
| 23.04.2025 | 24,54 | 24,70 | 24,30 | 24,30 | -0,67% | 12.950,00 |
| 22.04.2025 | 24,33 | 24,95 | 24,27 | 24,46 | 1,05% | 4.667,00 |
| 21.04.2025 | 24,29 | 24,80 | 24,21 | 24,21 | -0,21% | 15.888,00 |
| 17.04.2025 | 24,30 | 24,62 | 24,25 | 24,26 | -0,14% | 23.676,00 |
| 16.04.2025 | 24,22 | 24,39 | 24,05 | 24,30 | 0,11% | 13.765,00 |
| 15.04.2025 | 24,11 | 24,40 | 24,06 | 24,27 | 0,92% | 14.217,00 |
| 14.04.2025 | 24,03 | 24,17 | 24,01 | 24,05 | 0,23% | 5.305,00 |
| 11.04.2025 | 24,20 | 24,20 | 23,99 | 23,99 | -0,54% | 11.492,00 |
| 10.04.2025 | 23,93 | 24,22 | 23,88 | 24,12 | 1,22% | 6.753,00 |
| 09.04.2025 | 24,18 | 24,20 | 23,79 | 23,83 | -0,38% | 18.297,00 |
| 08.04.2025 | 24,32 | 24,44 | 23,92 | 23,92 | -1,07% | 29.398,00 |
| 07.04.2025 | 24,00 | 24,32 | 24,00 | 24,18 | -0,33% | 32.047,00 |
| 04.04.2025 | 24,11 | 24,40 | 24,10 | 24,26 | -0,43% | 33.452,00 |
| 03.04.2025 | 24,24 | 24,59 | 24,11 | 24,36 | 0,06% | 22.788,00 |
| 02.04.2025 | 24,29 | 24,59 | 24,23 | 24,35 | 0,25% | 18.087,00 |
| 01.04.2025 | 24,27 | 24,37 | 24,17 | 24,29 | 0,16% | 33.126,00 |
| 31.03.2025 | 24,49 | 24,70 | 24,25 | 24,25 | -1,34% | 47.278,00 |
| 28.03.2025 | 24,49 | 24,67 | 24,49 | 24,58 | 0,61% | 6.242,00 |
| 27.03.2025 | 24,70 | 24,75 | 24,43 | 24,43 | -1,33% | 19.175,00 |
| 26.03.2025 | 24,80 | 24,89 | 24,69 | 24,76 | -0,56% | 8.296,00 |
| 25.03.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,61% | 569,00 |
| 24.03.2025 | 24,82 | 24,89 | 24,75 | 24,75 | -0,24% | 7.331,00 |
| 21.03.2025 | 24,82 | 24,95 | 24,81 | 24,81 | -0,72% | 13.856,00 |
| 20.03.2025 | 24,90 | 24,99 | 24,82 | 24,99 | -0,24% | 9.837,00 |
| 19.03.2025 | 24,94 | 25,05 | 24,81 | 25,05 | 1,01% | 5.068,00 |
| 18.03.2025 | 24,90 | 24,95 | 24,75 | 24,80 | -0,25% | 6.952,00 |
| 17.03.2025 | 24,80 | 24,95 | 24,80 | 24,86 | 0,15% | 9.910,00 |
| 14.03.2025 | 24,81 | 24,98 | 24,81 | 24,83 | -0,49% | 15.632,00 |
| 13.03.2025 | 24,84 | 24,95 | 24,70 | 24,95 | 0,39% | 5.546,00 |
| 12.03.2025 | 24,84 | 24,85 | 24,70 | 24,85 | 0,34% | 8.295,00 |
| 11.03.2025 | 24,85 | 24,95 | 24,66 | 24,77 | -0,34% | 11.035,00 |
| 10.03.2025 | 24,73 | 25,00 | 24,73 | 24,85 | 0,36% | 21.602,00 |
| 07.03.2025 | 24,81 | 24,89 | 24,72 | 24,76 | 0,20% | 5.834,00 |
| 06.03.2025 | 24,79 | 24,79 | 24,71 | 24,71 | -0,51% | 3.961,00 |
| 05.03.2025 | 24,75 | 24,90 | 24,75 | 24,84 | 0,31% | 12.756,00 |
| 04.03.2025 | 24,96 | 24,96 | 24,75 | 24,76 | -0,76% | 6.649,00 |
| 03.03.2025 | 25,29 | 25,29 | 24,76 | 24,95 | -1,19% | 15.859,00 |
| 28.02.2025 | 24,79 | 25,25 | 24,67 | 25,25 | 2,31% | 26.290,00 |
| 27.02.2025 | 24,91 | 24,95 | 24,68 | 24,68 | -0,76% | 10.158,00 |
| 26.02.2025 | 25,05 | 25,05 | 24,83 | 24,87 | -0,69% | 7.728,00 |
| 25.02.2025 | 25,02 | 25,07 | 25,00 | 25,04 | 0,02% | 4.018,00 |
| 24.02.2025 | 25,01 | 25,05 | 25,01 | 25,04 | -0,12% | 1.012,00 |
| 21.02.2025 | 24,79 | 25,07 | 24,79 | 25,07 | 1,01% | 13.374,00 |
| 20.02.2025 | 25,02 | 25,03 | 24,77 | 24,82 | -0,67% | 15.494,00 |
| 19.02.2025 | 24,75 | 25,08 | 24,70 | 24,99 | 1,21% | 17.268,00 |
| 18.02.2025 | 24,67 | 24,90 | 24,67 | 24,69 | 0,33% | 15.289,00 |
| 14.02.2025 | 24,70 | 24,78 | 24,60 | 24,61 | -1,48% | 11.965,00 |
| 13.02.2025 | 24,97 | 25,00 | 24,95 | 24,98 | 0,20% | 13.490,00 |
| 12.02.2025 | 25,08 | 25,08 | 24,90 | 24,93 | -0,44% | 8.880,00 |
| 11.02.2025 | 25,06 | 25,07 | 24,98 | 25,04 | 0,00% | 4.924,00 |
| 10.02.2025 | 25,04 | 25,08 | 24,97 | 25,04 | 0,36% | 7.984,00 |
| 07.02.2025 | 25,03 | 25,15 | 24,95 | 24,95 | -0,42% | 7.609,00 |
| 06.02.2025 | 25,02 | 25,15 | 24,95 | 25,06 | 0,34% | 5.269,00 |