5,565$
-1,07%
Echtzeit-Aktienkurs Priority Technology Holdings Inc.
Bid:
Ask:
Aktienkurse zur Priority Technology Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 5,63 | 5,70 | 5,56 | 5,63 | -2,85% | 179,00 |
| 05.03.2026 | 5,69 | 5,80 | 5,68 | 5,79 | 1,05% | 179,00 |
| 04.03.2026 | 5,66 | 5,78 | 5,54 | 5,73 | 1,24% | 184.884,00 |
| 03.03.2026 | 5,49 | 5,69 | 5,45 | 5,66 | 0,18% | 251.464,00 |
| 02.03.2026 | 5,50 | 5,69 | 5,50 | 5,65 | 1,80% | 236.601,00 |
| 27.02.2026 | 5,45 | 5,56 | 5,45 | 5,55 | 0,00% | 184.405,00 |
| 26.02.2026 | 5,72 | 5,85 | 5,51 | 5,55 | -3,14% | 200.409,00 |
| 25.02.2026 | 5,64 | 5,78 | 5,58 | 5,73 | 2,32% | 158.414,00 |
| 24.02.2026 | 5,38 | 5,70 | 5,37 | 5,60 | 4,09% | 269.109,00 |
| 23.02.2026 | 5,43 | 5,51 | 5,27 | 5,38 | -2,36% | 446.811,00 |
| 20.02.2026 | 5,47 | 5,62 | 5,43 | 5,51 | 0,00% | 341.124,00 |
| 19.02.2026 | 5,50 | 5,54 | 5,40 | 5,51 | -1,25% | 153.366,00 |
| 18.02.2026 | 5,53 | 5,67 | 5,48 | 5,58 | 1,45% | 326.179,00 |
| 17.02.2026 | 5,40 | 5,59 | 5,40 | 5,50 | 2,04% | 228.917,00 |
| 13.02.2026 | 5,32 | 5,59 | 5,31 | 5,39 | 1,51% | 551.896,00 |
| 12.02.2026 | 5,48 | 5,48 | 5,20 | 5,31 | -2,03% | 267.514,00 |
| 11.02.2026 | 5,52 | 5,52 | 5,26 | 5,42 | -0,91% | 391.958,00 |
| 10.02.2026 | 5,66 | 5,78 | 5,45 | 5,47 | -2,84% | 358.648,00 |
| 09.02.2026 | 5,55 | 5,74 | 5,47 | 5,63 | 1,44% | 233.051,00 |
| 06.02.2026 | 5,44 | 5,58 | 5,37 | 5,55 | 3,93% | 289.572,00 |
| 05.02.2026 | 5,44 | 5,46 | 5,12 | 5,34 | -2,73% | 384.025,00 |
| 04.02.2026 | 5,62 | 5,64 | 5,40 | 5,49 | -1,61% | 569.238,00 |
| 03.02.2026 | 5,92 | 5,92 | 5,42 | 5,58 | -5,10% | 605.870,00 |
| 02.02.2026 | 5,89 | 6,00 | 5,86 | 5,88 | -0,51% | 283.856,00 |
| 30.01.2026 | 5,86 | 5,99 | 5,74 | 5,91 | 0,00% | 293.856,00 |
| 29.01.2026 | 5,88 | 5,91 | 5,70 | 5,91 | 0,85% | 191.177,00 |
| 28.01.2026 | 5,99 | 5,99 | 5,83 | 5,86 | -1,51% | 200.032,00 |
| 27.01.2026 | 6,04 | 6,09 | 5,95 | 5,95 | -1,00% | 321.869,00 |
| 26.01.2026 | 5,88 | 6,03 | 5,87 | 6,01 | 0,00% | 269.778,00 |
| 23.01.2026 | 6,03 | 6,04 | 5,90 | 6,01 | -0,33% | 176.538,00 |
| 22.01.2026 | 6,08 | 6,16 | 5,98 | 6,03 | 0,67% | 376.696,00 |
| 21.01.2026 | 5,85 | 6,09 | 5,83 | 5,99 | 2,74% | 713.405,00 |
| 20.01.2026 | 5,80 | 5,88 | 5,79 | 5,83 | 0,43% | 411.862,00 |
| 19.01.2026 | 5,80 | 5,80 | 5,76 | 5,80 | -0,60% | - |
| 16.01.2026 | 5,85 | 5,91 | 5,81 | 5,84 | 0,52% | 191.613,00 |
| 15.01.2026 | 5,78 | 5,88 | 5,69 | 5,81 | 0,78% | 369.135,00 |
| 14.01.2026 | 5,75 | 5,81 | 5,67 | 5,77 | -0,09% | 231.190,00 |
| 13.01.2026 | 5,86 | 5,89 | 5,70 | 5,77 | -1,54% | 264.952,00 |
| 12.01.2026 | 5,89 | 5,95 | 5,80 | 5,86 | -0,85% | 259.365,00 |
| 09.01.2026 | 5,87 | 5,99 | 5,78 | 5,91 | 1,55% | 323.837,00 |
| 08.01.2026 | 5,44 | 5,97 | 5,44 | 5,82 | 5,63% | 529.758,00 |
| 07.01.2026 | 5,59 | 5,61 | 5,43 | 5,51 | -1,61% | 257.299,00 |
| 06.01.2026 | 5,54 | 5,66 | 5,48 | 5,60 | 1,27% | 289.448,00 |
| 05.01.2026 | 5,27 | 5,66 | 5,27 | 5,53 | 3,95% | 457.113,00 |
| 02.01.2026 | 5,52 | 5,57 | 5,26 | 5,32 | -2,39% | 236.056,00 |
| 31.12.2025 | 5,52 | 5,52 | 5,38 | 5,45 | -0,91% | 584.710,00 |
| 30.12.2025 | 5,58 | 5,62 | 5,50 | 5,50 | -1,43% | 462.561,00 |
| 29.12.2025 | 5,50 | 5,60 | 5,50 | 5,58 | 0,90% | 332.039,00 |
| 26.12.2025 | 5,57 | 5,61 | 5,51 | 5,53 | -1,07% | 223.619,00 |
| 24.12.2025 | 5,53 | 5,60 | 5,50 | 5,59 | 1,27% | 168.516,00 |
| 23.12.2025 | 5,63 | 5,70 | 5,52 | 5,52 | -2,47% | 377.670,00 |
| 22.12.2025 | 5,61 | 5,78 | 5,60 | 5,66 | 0,89% | 402.664,00 |
| 19.12.2025 | 5,60 | 5,66 | 5,59 | 5,61 | -0,18% | 642.357,00 |
| 18.12.2025 | 5,63 | 5,71 | 5,51 | 5,62 | 1,35% | 266.653,00 |
| 17.12.2025 | 5,54 | 5,71 | 5,51 | 5,55 | 0,45% | 285.898,00 |
| 16.12.2025 | 5,51 | 5,63 | 5,46 | 5,52 | -0,36% | 350.996,00 |
| 15.12.2025 | 5,82 | 5,82 | 5,54 | 5,54 | -3,99% | 308.935,00 |
| 12.12.2025 | 5,83 | 5,94 | 5,75 | 5,77 | -0,86% | 292.181,00 |
| 11.12.2025 | 5,77 | 5,90 | 5,71 | 5,82 | 0,17% | 285.366,00 |
| 10.12.2025 | 5,53 | 5,89 | 5,45 | 5,81 | 3,94% | 482.579,00 |
| 09.12.2025 | 5,63 | 5,82 | 5,57 | 5,59 | -0,89% | 551.104,00 |
| 08.12.2025 | 5,71 | 5,77 | 5,60 | 5,64 | -0,53% | 429.098,00 |
| 05.12.2025 | 5,74 | 5,87 | 5,61 | 5,67 | -1,05% | 409.507,00 |
| 04.12.2025 | 5,79 | 5,90 | 5,73 | 5,73 | -0,87% | 449.389,00 |
| 03.12.2025 | 5,69 | 5,91 | 5,69 | 5,78 | 2,12% | 417.488,00 |
| 02.12.2025 | 6,00 | 6,00 | 5,66 | 5,66 | -5,11% | 515.369,00 |
| 01.12.2025 | 5,85 | 5,99 | 5,79 | 5,97 | 1,97% | 470.744,00 |
| 28.11.2025 | 5,89 | 6,11 | 5,84 | 5,85 | 0,17% | 379.796,00 |
| 26.11.2025 | 5,65 | 5,93 | 5,65 | 5,84 | 3,00% | 494.594,00 |
| 25.11.2025 | 5,75 | 5,77 | 5,63 | 5,67 | -1,39% | 514.447,00 |
| 24.11.2025 | 5,41 | 5,76 | 5,35 | 5,75 | 6,28% | 530.722,00 |
| 21.11.2025 | 5,20 | 5,50 | 5,10 | 5,41 | 5,36% | 753.418,00 |
| 20.11.2025 | 5,31 | 5,48 | 5,07 | 5,14 | -0,68% | 808.722,00 |
| 19.11.2025 | 5,17 | 5,32 | 5,13 | 5,17 | -0,39% | 581.505,00 |
| 18.11.2025 | 5,32 | 5,40 | 5,08 | 5,19 | -4,07% | 846.636,00 |
| 17.11.2025 | 5,24 | 5,43 | 5,06 | 5,41 | 3,05% | 943.489,00 |
| 14.11.2025 | 5,16 | 5,36 | 5,05 | 5,25 | -1,41% | 929.812,00 |
| 13.11.2025 | 5,70 | 5,74 | 5,31 | 5,33 | -8,03% | 1.006.684,00 |
| 12.11.2025 | 5,53 | 5,83 | 5,51 | 5,79 | 4,32% | 1.083.742,00 |
| 11.11.2025 | 5,52 | 5,65 | 5,41 | 5,55 | -0,72% | 1.037.447,00 |
| 10.11.2025 | 5,60 | 6,20 | 5,52 | 5,59 | 14,78% | 4.064.879,00 |
| 07.11.2025 | 4,77 | 4,88 | 4,44 | 4,87 | 0,41% | 1.446.375,00 |
| 06.11.2025 | 6,50 | 6,51 | 4,78 | 4,85 | -30,32% | 1.856.991,00 |
| 05.11.2025 | 6,68 | 6,96 | 6,67 | 6,96 | 4,98% | 508.796,00 |
| 04.11.2025 | 6,85 | 6,90 | 6,54 | 6,63 | -4,74% | 487.131,00 |
| 03.11.2025 | 7,02 | 7,02 | 6,76 | 6,96 | 0,00% | 426.667,00 |
| 31.10.2025 | 6,84 | 6,96 | 6,80 | 6,96 | 1,75% | 253.217,00 |
| 30.10.2025 | 7,06 | 7,14 | 6,83 | 6,84 | -4,07% | 332.796,00 |
| 29.10.2025 | 7,31 | 7,33 | 7,08 | 7,13 | -2,46% | 381.143,00 |
| 28.10.2025 | 7,41 | 7,42 | 7,26 | 7,31 | -1,62% | 287.024,00 |
| 27.10.2025 | 7,87 | 7,87 | 7,40 | 7,43 | -3,76% | 347.472,00 |
| 24.10.2025 | 7,55 | 7,82 | 7,51 | 7,72 | 3,79% | 400.777,00 |
| 23.10.2025 | 7,25 | 7,48 | 7,25 | 7,44 | 3,02% | - |
| 22.10.2025 | 7,15 | 7,26 | 7,02 | 7,22 | -0,28% | 315.961,00 |
| 21.10.2025 | 7,00 | 7,28 | 6,97 | 7,24 | 3,58% | 425.603,00 |
| 20.10.2025 | 6,88 | 7,08 | 6,79 | 6,99 | 1,80% | 495.057,00 |
| 17.10.2025 | 6,95 | 6,95 | 6,76 | 6,87 | 1,42% | - |
| 16.10.2025 | 7,21 | 7,22 | 6,76 | 6,77 | -5,84% | 401.907,00 |
| 15.10.2025 | 7,56 | 7,56 | 7,15 | 7,19 | -3,10% | 349.419,00 |
| 14.10.2025 | 7,13 | 7,53 | 7,00 | 7,42 | 1,64% | 591.296,00 |