25,050$
0,20%
Echtzeit-Aktienkurs Pinnacle Financial Partners
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 25,00 | 25,27 | 25,00 | 25,17 | 0,68% | 9.526,00 |
| 16.12.2025 | 25,00 | 25,07 | 25,00 | 25,00 | 0,00% | 28.428,00 |
| 15.12.2025 | 25,00 | 25,02 | 25,00 | 25,00 | 0,00% | 3.939,00 |
| 12.12.2025 | 25,00 | 25,17 | 25,00 | 25,00 | -0,16% | 5.419,00 |
| 11.12.2025 | 25,02 | 25,04 | 24,80 | 25,04 | 0,32% | 17.299,00 |
| 10.12.2025 | 25,15 | 25,15 | 24,95 | 24,96 | 0,04% | 8.806,00 |
| 09.12.2025 | 25,02 | 25,08 | 24,95 | 24,95 | 0,16% | 6.976,00 |
| 08.12.2025 | 25,00 | 25,09 | 24,90 | 24,91 | -0,24% | 12.392,00 |
| 05.12.2025 | 25,00 | 25,12 | 24,95 | 24,97 | -0,52% | 3.700,00 |
| 04.12.2025 | 25,08 | 25,10 | 24,95 | 25,10 | -0,28% | 7.616,00 |
| 03.12.2025 | 25,17 | 25,17 | 25,17 | 25,17 | 0,36% | 1.556,00 |
| 02.12.2025 | 25,15 | 25,20 | 24,95 | 25,08 | -0,80% | 4.773,00 |
| 01.12.2025 | 25,13 | 25,71 | 25,13 | 25,28 | 1,12% | 14.728,00 |
| 28.11.2025 | 25,10 | 25,15 | 24,90 | 25,00 | -0,12% | 5.445,00 |
| 26.11.2025 | 25,10 | 25,15 | 24,93 | 25,03 | 0,68% | 9.474,00 |
| 25.11.2025 | 24,90 | 24,94 | 24,85 | 24,86 | -0,31% | 6.251,00 |
| 24.11.2025 | 24,87 | 24,97 | 24,81 | 24,94 | 0,47% | 26.948,00 |
| 21.11.2025 | 24,99 | 24,99 | 24,80 | 24,82 | -0,68% | 11.467,00 |
| 20.11.2025 | 24,94 | 24,99 | 24,87 | 24,99 | -0,08% | 5.745,00 |
| 19.11.2025 | 24,89 | 25,03 | 24,89 | 25,01 | -0,75% | 6.439,00 |
| 18.11.2025 | 24,90 | 25,20 | 24,90 | 25,20 | 0,96% | 7.510,00 |
| 17.11.2025 | 24,92 | 25,04 | 24,91 | 24,96 | 0,22% | 4.114,00 |
| 14.11.2025 | 24,89 | 24,90 | 24,75 | 24,90 | -0,90% | 12.082,00 |
| 13.11.2025 | 25,10 | 25,19 | 25,10 | 25,13 | 0,04% | 10.161,00 |
| 12.11.2025 | 25,14 | 25,14 | 25,10 | 25,12 | -0,08% | 4.955,00 |
| 11.11.2025 | 25,21 | 25,22 | 25,12 | 25,14 | 0,16% | 4.212,00 |
| 10.11.2025 | 25,11 | 25,29 | 25,10 | 25,10 | 0,04% | 4.007,00 |
| 07.11.2025 | 25,07 | 25,25 | 25,07 | 25,09 | -0,24% | 3.615,00 |
| 06.11.2025 | 25,06 | 25,23 | 25,05 | 25,15 | 0,31% | 11.987,00 |
| 05.11.2025 | 25,07 | 25,20 | 25,06 | 25,07 | 0,00% | 17.451,00 |
| 04.11.2025 | 25,08 | 25,12 | 25,05 | 25,07 | -0,07% | 8.511,00 |
| 03.11.2025 | 25,07 | 25,25 | 25,06 | 25,09 | -0,52% | 6.279,00 |
| 31.10.2025 | 25,06 | 25,22 | 25,06 | 25,22 | 0,46% | 7.641,00 |
| 30.10.2025 | 25,06 | 25,13 | 25,04 | 25,11 | 0,06% | 13.933,00 |
| 29.10.2025 | 25,15 | 25,29 | 25,06 | 25,09 | -0,24% | 32.313,00 |
| 28.10.2025 | 25,18 | 25,23 | 25,15 | 25,15 | -0,20% | 2.890,00 |
| 27.10.2025 | 25,30 | 25,30 | 25,06 | 25,20 | 0,40% | 3.499,00 |
| 24.10.2025 | 25,10 | 25,20 | 25,07 | 25,10 | -0,34% | 12.286,00 |
| 23.10.2025 | 25,05 | 25,24 | 25,04 | 25,19 | 0,10% | 7.426,00 |
| 22.10.2025 | 25,16 | 25,29 | 25,08 | 25,16 | 0,27% | 4.769,00 |
| 21.10.2025 | 25,15 | 25,15 | 25,09 | 25,09 | -0,16% | 19.522,00 |
| 20.10.2025 | 25,06 | 25,20 | 25,06 | 25,13 | 0,25% | 7.214,00 |
| 17.10.2025 | 25,20 | 25,23 | 25,07 | 25,07 | -0,12% | 1.523,00 |
| 16.10.2025 | 25,23 | 25,23 | 25,04 | 25,10 | 0,00% | 3.598,00 |
| 15.10.2025 | 25,12 | 25,12 | 25,10 | 25,10 | -0,40% | 1.085,00 |
| 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 |