7,816$
1,37%
Echtzeit-Aktienkurs Priority Technology Holdings
Bid:
Ask:
Aktienkurse zur Priority Technology Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,71 | 8,03 | 7,60 | 7,78 | 0,84% | 786.623,00 |
| 01.07.2025 | 7,75 | 7,87 | 7,63 | 7,71 | -0,84% | 664.965,00 |
| 30.06.2025 | 7,81 | 7,85 | 7,66 | 7,78 | 0,97% | 582.874,00 |
| 27.06.2025 | 7,93 | 8,00 | 7,55 | 7,70 | -2,78% | 1.311.777,00 |
| 26.06.2025 | 7,83 | 8,05 | 7,77 | 7,92 | 1,15% | 552.142,00 |
| 25.06.2025 | 8,14 | 8,19 | 7,77 | 7,83 | -2,73% | 851.802,00 |
| 24.06.2025 | 8,15 | 8,27 | 7,99 | 8,05 | 0,75% | 1.615.559,00 |
| 23.06.2025 | 7,88 | 8,09 | 7,75 | 7,99 | 2,44% | 1.459.885,00 |
| 20.06.2025 | 8,39 | 8,49 | 7,69 | 7,80 | -3,94% | 827.011,00 |
| 18.06.2025 | 7,84 | 8,61 | 7,84 | 8,12 | 3,57% | 1.541.831,00 |
| 17.06.2025 | 7,90 | 8,03 | 7,60 | 7,84 | -1,38% | 472.055,00 |
| 16.06.2025 | 7,63 | 8,11 | 7,61 | 7,95 | 1,92% | 315.496,00 |
| 13.06.2025 | 8,11 | 8,15 | 7,71 | 7,80 | -5,57% | 812.085,00 |
| 12.06.2025 | 8,46 | 8,46 | 8,13 | 8,26 | -2,82% | 265.966,00 |
| 11.06.2025 | 8,60 | 8,89 | 8,40 | 8,50 | -0,47% | 478.532,00 |
| 10.06.2025 | 8,55 | 8,62 | 8,34 | 8,54 | 0,83% | 239.613,00 |
| 09.06.2025 | 8,47 | 8,75 | 8,25 | 8,47 | 0,71% | 287.977,00 |
| 06.06.2025 | 8,50 | 8,59 | 8,34 | 8,41 | 0,48% | 293.652,00 |
| 05.06.2025 | 8,41 | 8,57 | 8,18 | 8,37 | -0,59% | 262.054,00 |
| 04.06.2025 | 8,70 | 8,84 | 8,33 | 8,42 | -2,88% | 299.332,00 |
| 03.06.2025 | 8,53 | 8,81 | 8,29 | 8,67 | 2,12% | 489.262,00 |
| 02.06.2025 | 8,50 | 8,59 | 8,06 | 8,49 | -0,47% | 379.966,00 |
| 30.05.2025 | 8,17 | 8,67 | 8,02 | 8,53 | 3,39% | 637.605,00 |
| 29.05.2025 | 8,26 | 8,30 | 7,96 | 8,25 | 0,86% | 542.854,00 |
| 28.05.2025 | 7,91 | 8,19 | 7,81 | 8,18 | 3,41% | 205.359,00 |
| 27.05.2025 | 7,80 | 8,20 | 7,71 | 7,91 | 3,26% | 465.465,00 |
| 23.05.2025 | 7,23 | 7,74 | 7,17 | 7,66 | 2,41% | 334.516,00 |
| 22.05.2025 | 7,11 | 7,52 | 7,03 | 7,48 | 4,76% | 326.652,00 |
| 21.05.2025 | 7,43 | 7,46 | 7,12 | 7,14 | -5,18% | 310.017,00 |
| 20.05.2025 | 7,65 | 7,77 | 7,53 | 7,53 | -1,18% | 274.063,00 |
| 19.05.2025 | 7,44 | 7,65 | 7,36 | 7,62 | 1,33% | 557.041,00 |
| 16.05.2025 | 7,49 | 7,62 | 7,34 | 7,52 | 0,53% | 518.196,00 |
| 15.05.2025 | 7,45 | 7,58 | 7,23 | 7,48 | 0,27% | 283.761,00 |
| 14.05.2025 | 7,58 | 7,67 | 7,41 | 7,46 | -1,58% | 289.640,00 |
| 13.05.2025 | 7,37 | 7,85 | 7,28 | 7,58 | 4,12% | 436.960,00 |
| 12.05.2025 | 7,26 | 7,40 | 7,11 | 7,28 | 6,28% | 500.838,00 |
| 09.05.2025 | 6,79 | 6,97 | 6,71 | 6,85 | 2,09% | 457.849,00 |
| 08.05.2025 | 6,23 | 6,76 | 6,23 | 6,71 | 9,11% | 372.873,00 |
| 07.05.2025 | 6,90 | 6,99 | 5,95 | 6,15 | -10,87% | 944.816,00 |
| 06.05.2025 | 6,15 | 7,00 | 6,11 | 6,90 | -8,85% | 992.686,00 |
| 05.05.2025 | 7,77 | 7,86 | 7,52 | 7,57 | -2,95% | 403.666,00 |
| 02.05.2025 | 7,67 | 7,89 | 7,61 | 7,80 | 4,70% | 488.987,00 |
| 01.05.2025 | 7,27 | 7,62 | 7,08 | 7,45 | 2,62% | 402.287,00 |
| 30.04.2025 | 7,13 | 7,32 | 6,92 | 7,26 | -1,49% | 352.558,00 |
| 29.04.2025 | 7,20 | 7,44 | 7,12 | 7,37 | 1,94% | 475.917,00 |
| 28.04.2025 | 7,37 | 7,49 | 7,14 | 7,23 | -1,63% | 247.552,00 |
| 25.04.2025 | 7,30 | 7,40 | 7,19 | 7,35 | 0,00% | 220.037,00 |
| 24.04.2025 | 7,19 | 7,41 | 7,00 | 7,35 | 2,94% | 573.597,00 |
| 23.04.2025 | 7,06 | 7,30 | 6,86 | 7,14 | 5,47% | 535.957,00 |
| 22.04.2025 | 6,53 | 7,04 | 6,52 | 6,77 | 2,58% | 413.479,00 |
| 21.04.2025 | 6,85 | 6,85 | 6,45 | 6,60 | -5,04% | 256.814,00 |
| 17.04.2025 | 6,70 | 7,14 | 6,64 | 6,95 | 3,73% | 343.042,00 |
| 16.04.2025 | 6,79 | 6,89 | 6,51 | 6,70 | -2,19% | 202.543,00 |
| 15.04.2025 | 6,79 | 7,02 | 6,78 | 6,85 | 1,11% | 271.614,00 |
| 14.04.2025 | 6,77 | 6,94 | 6,55 | 6,78 | 3,75% | 315.276,00 |
| 11.04.2025 | 6,59 | 6,74 | 6,29 | 6,53 | -1,06% | 472.888,00 |
| 10.04.2025 | 6,84 | 7,12 | 6,50 | 6,60 | -6,12% | 302.566,00 |
| 09.04.2025 | 6,36 | 7,30 | 6,28 | 7,03 | 9,84% | 563.637,00 |
| 08.04.2025 | 6,82 | 6,94 | 6,25 | 6,40 | -1,84% | 370.041,00 |
| 07.04.2025 | 6,03 | 7,01 | 6,03 | 6,52 | -0,61% | 561.436,00 |
| 04.04.2025 | 6,33 | 6,65 | 6,01 | 6,56 | -2,96% | 616.266,00 |
| 03.04.2025 | 6,76 | 6,99 | 6,64 | 6,76 | -7,40% | 441.272,00 |
| 02.04.2025 | 7,17 | 7,51 | 7,10 | 7,30 | -0,95% | 477.465,00 |
| 01.04.2025 | 6,75 | 7,42 | 6,71 | 7,37 | 8,14% | 519.318,00 |
| 31.03.2025 | 6,54 | 7,09 | 6,41 | 6,82 | 0,96% | 1.010.980,00 |
| 28.03.2025 | 7,35 | 7,35 | 6,61 | 6,75 | -9,15% | 1.005.270,00 |
| 27.03.2025 | 7,50 | 7,53 | 7,34 | 7,43 | -0,93% | 395.027,00 |
| 26.03.2025 | 7,61 | 7,69 | 7,26 | 7,50 | -1,32% | 392.989,00 |
| 25.03.2025 | 8,12 | 8,16 | 7,32 | 7,60 | -5,59% | 640.000,00 |
| 24.03.2025 | 8,10 | 8,37 | 7,94 | 8,05 | 2,03% | 544.490,00 |
| 21.03.2025 | 7,86 | 8,06 | 7,79 | 7,89 | -1,74% | 799.389,00 |
| 20.03.2025 | 7,86 | 8,13 | 7,69 | 8,03 | 1,52% | 639.011,00 |
| 19.03.2025 | 7,76 | 8,00 | 7,75 | 7,91 | 2,33% | 445.503,00 |
| 18.03.2025 | 7,73 | 7,90 | 7,49 | 7,73 | 0,00% | 442.118,00 |
| 17.03.2025 | 7,72 | 7,77 | 7,48 | 7,73 | 0,13% | 477.188,00 |
| 14.03.2025 | 7,41 | 7,84 | 7,21 | 7,72 | 6,34% | 434.449,00 |
| 13.03.2025 | 7,51 | 7,75 | 7,18 | 7,26 | -4,10% | 514.763,00 |
| 12.03.2025 | 7,55 | 7,82 | 7,48 | 7,57 | 3,34% | 652.174,00 |
| 11.03.2025 | 7,19 | 7,52 | 7,11 | 7,33 | 2,38% | 618.858,00 |
| 10.03.2025 | 7,49 | 7,57 | 6,64 | 7,16 | -6,59% | 1.084.044,00 |
| 07.03.2025 | 7,86 | 7,86 | 7,20 | 7,66 | -1,16% | 1.313.142,00 |
| 06.03.2025 | 8,65 | 8,99 | 7,61 | 7,75 | -14,74% | 1.139.434,00 |
| 05.03.2025 | 8,94 | 9,32 | 8,81 | 9,09 | 1,00% | 626.015,00 |
| 04.03.2025 | 8,84 | 9,22 | 8,34 | 9,00 | -1,21% | 739.944,00 |
| 03.03.2025 | 10,75 | 10,92 | 8,86 | 9,11 | -15,10% | 815.081,00 |
| 28.02.2025 | 10,06 | 10,73 | 9,77 | 10,73 | 4,38% | 418.303,00 |
| 27.02.2025 | 10,65 | 10,74 | 10,16 | 10,28 | -2,56% | 406.689,00 |
| 26.02.2025 | 10,61 | 10,91 | 10,43 | 10,55 | 0,96% | 432.907,00 |
| 25.02.2025 | 10,71 | 10,71 | 10,10 | 10,45 | -2,70% | 450.584,00 |
| 24.02.2025 | 10,53 | 10,95 | 10,30 | 10,74 | 2,87% | 659.202,00 |
| 21.02.2025 | 12,02 | 12,07 | 10,36 | 10,44 | -11,68% | 714.886,00 |
| 20.02.2025 | 11,98 | 12,09 | 11,49 | 11,82 | -2,48% | 480.717,00 |
| 19.02.2025 | 12,14 | 12,47 | 12,05 | 12,12 | 0,41% | 856.065,00 |
| 18.02.2025 | 11,47 | 12,20 | 11,44 | 12,07 | 5,67% | 1.051.980,00 |
| 17.02.2025 | 11,41 | 11,44 | 11,41 | 11,42 | -0,06% | - |
| 14.02.2025 | 11,22 | 11,44 | 10,80 | 11,43 | 2,70% | 351.944,00 |
| 13.02.2025 | 11,24 | 11,31 | 10,73 | 11,13 | 0,00% | 430.233,00 |
| 12.02.2025 | 10,50 | 11,20 | 10,30 | 11,13 | 2,02% | 534.068,00 |
| 11.02.2025 | 11,32 | 11,37 | 10,88 | 10,91 | -4,47% | 494.676,00 |
| 10.02.2025 | 11,11 | 11,46 | 10,68 | 11,42 | 1,96% | 702.976,00 |