4,859$
0,18%
Echtzeit-Aktienkurs Priority Technology Holdings Inc.
Bid:
Ask:
Aktienkurse zur Priority Technology Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,77 | 4,88 | 4,44 | 4,87 | 0,41% | 1.460.771,00 |
| 06.11.2025 | 6,50 | 6,51 | 4,78 | 4,85 | -30,32% | 1.861.779,00 |
| 05.11.2025 | 6,68 | 6,96 | 6,67 | 6,96 | 4,98% | 510.512,00 |
| 04.11.2025 | 6,85 | 6,90 | 6,54 | 6,63 | -4,74% | 487.185,00 |
| 03.11.2025 | 7,02 | 7,02 | 6,76 | 6,96 | 0,00% | 426.682,00 |
| 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% | 401.621,00 |
| 23.10.2025 | 7,25 | 7,48 | 7,25 | 7,44 | 3,02% | 388.141,00 |
| 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 |
| 13.10.2025 | 7,46 | 7,47 | 7,22 | 7,30 | 0,27% | 615.739,00 |
| 10.10.2025 | 7,67 | 7,86 | 7,26 | 7,28 | -4,84% | 690.536,00 |
| 09.10.2025 | 7,30 | 7,91 | 7,29 | 7,65 | 5,23% | 1.162.052,00 |
| 08.10.2025 | 7,35 | 7,36 | 7,18 | 7,27 | -0,14% | 303.983,00 |
| 07.10.2025 | 7,09 | 7,43 | 7,05 | 7,28 | 3,56% | 481.413,00 |
| 06.10.2025 | 7,10 | 7,26 | 6,98 | 7,03 | 0,72% | 352.935,00 |
| 03.10.2025 | 6,89 | 7,09 | 6,89 | 6,98 | 2,20% | 294.081,00 |
| 02.10.2025 | 6,90 | 6,98 | 6,80 | 6,83 | -0,73% | 280.779,00 |
| 01.10.2025 | 6,80 | 6,97 | 6,70 | 6,88 | 0,15% | 416.151,00 |
| 30.09.2025 | 6,88 | 6,89 | 6,68 | 6,87 | 0,00% | 309.235,00 |
| 29.09.2025 | 7,07 | 7,07 | 6,83 | 6,87 | -2,00% | 321.205,00 |
| 26.09.2025 | 7,03 | 7,04 | 6,85 | 7,01 | 0,72% | 288.921,00 |
| 25.09.2025 | 7,02 | 7,06 | 6,83 | 6,96 | -2,66% | 425.240,00 |
| 24.09.2025 | 7,30 | 7,37 | 7,07 | 7,15 | -1,79% | 233.134,00 |
| 23.09.2025 | 7,49 | 7,58 | 7,25 | 7,28 | -2,54% | 366.162,00 |
| 22.09.2025 | 7,27 | 7,48 | 7,23 | 7,47 | 2,33% | 400.619,00 |
| 19.09.2025 | 7,49 | 7,53 | 7,28 | 7,30 | -2,41% | 1.571.910,00 |
| 18.09.2025 | 7,36 | 7,64 | 7,34 | 7,48 | 2,33% | 402.789,00 |
| 17.09.2025 | 7,28 | 7,59 | 7,28 | 7,31 | 0,83% | 381.814,00 |
| 16.09.2025 | 7,47 | 7,52 | 7,25 | 7,25 | -2,55% | 349.030,00 |
| 15.09.2025 | 7,58 | 7,62 | 7,39 | 7,44 | -1,33% | 312.324,00 |
| 12.09.2025 | 7,63 | 7,66 | 7,51 | 7,54 | -1,18% | 347.100,00 |
| 11.09.2025 | 7,59 | 7,75 | 7,56 | 7,63 | 1,33% | 366.521,00 |
| 10.09.2025 | 7,75 | 7,86 | 7,50 | 7,53 | -2,96% | 361.768,00 |
| 09.09.2025 | 7,74 | 7,87 | 7,67 | 7,76 | 0,13% | 308.932,00 |
| 08.09.2025 | 7,74 | 7,86 | 7,68 | 7,75 | 0,78% | 343.243,00 |
| 05.09.2025 | 7,95 | 7,98 | 7,58 | 7,69 | -2,29% | 512.197,00 |
| 04.09.2025 | 8,11 | 8,12 | 7,86 | 7,87 | -3,08% | 300.966,00 |
| 03.09.2025 | 8,25 | 8,30 | 7,99 | 8,12 | -1,93% | 273.259,00 |
| 02.09.2025 | 8,15 | 8,32 | 8,07 | 8,28 | -1,08% | 290.179,00 |
| 29.08.2025 | 8,41 | 8,47 | 8,28 | 8,37 | -0,24% | 300.331,00 |
| 28.08.2025 | 8,40 | 8,59 | 8,32 | 8,39 | 0,72% | 462.344,00 |
| 27.08.2025 | 8,33 | 8,40 | 8,10 | 8,33 | -0,72% | 328.110,00 |
| 26.08.2025 | 8,33 | 8,49 | 8,26 | 8,39 | 1,21% | 269.055,00 |
| 25.08.2025 | 8,43 | 8,56 | 8,20 | 8,29 | -1,66% | 497.936,00 |
| 22.08.2025 | 8,10 | 8,59 | 7,86 | 8,43 | 5,64% | 918.770,00 |
| 21.08.2025 | 7,83 | 8,09 | 7,73 | 7,98 | 1,66% | 651.479,00 |
| 20.08.2025 | 7,82 | 8,00 | 7,64 | 7,85 | -0,51% | 276.005,00 |
| 19.08.2025 | 8,10 | 8,10 | 7,78 | 7,89 | -1,74% | 531.427,00 |
| 18.08.2025 | 7,65 | 8,17 | 7,63 | 8,03 | 5,38% | 615.328,00 |
| 15.08.2025 | 7,75 | 7,77 | 7,46 | 7,62 | -1,68% | 450.970,00 |
| 14.08.2025 | 7,93 | 7,93 | 7,53 | 7,75 | -2,52% | 497.971,00 |
| 13.08.2025 | 7,70 | 8,04 | 7,65 | 7,95 | 6,71% | 1.073.255,00 |
| 12.08.2025 | 7,10 | 7,74 | 7,10 | 7,45 | 5,82% | 831.306,00 |
| 11.08.2025 | 7,70 | 7,98 | 6,97 | 7,04 | -7,97% | 899.480,00 |
| 08.08.2025 | 7,65 | 7,72 | 7,35 | 7,65 | 2,68% | 433.433,00 |
| 07.08.2025 | 7,26 | 7,70 | 6,99 | 7,45 | 9,56% | 701.820,00 |
| 06.08.2025 | 6,80 | 6,88 | 6,72 | 6,80 | 0,15% | 348.401,00 |
| 05.08.2025 | 6,97 | 7,00 | 6,70 | 6,79 | -2,16% | 488.236,00 |
| 04.08.2025 | 6,78 | 7,04 | 6,71 | 6,94 | 2,97% | 329.802,00 |
| 01.08.2025 | 6,65 | 6,80 | 6,50 | 6,74 | -1,61% | 434.910,00 |
| 31.07.2025 | 6,84 | 6,98 | 6,71 | 6,85 | 0,15% | 334.420,00 |
| 30.07.2025 | 6,90 | 7,05 | 6,77 | 6,84 | -0,87% | 455.648,00 |
| 29.07.2025 | 7,24 | 7,28 | 6,81 | 6,90 | -4,03% | 666.704,00 |
| 28.07.2025 | 7,10 | 7,22 | 7,09 | 7,19 | 1,99% | 273.556,00 |
| 25.07.2025 | 7,08 | 7,09 | 6,97 | 7,05 | -0,56% | 319.635,00 |
| 24.07.2025 | 7,21 | 7,24 | 7,09 | 7,09 | -1,39% | 360.314,00 |
| 23.07.2025 | 7,23 | 7,23 | 6,95 | 7,19 | -0,55% | 593.406,00 |
| 22.07.2025 | 7,05 | 7,30 | 7,02 | 7,23 | 2,84% | 423.977,00 |
| 21.07.2025 | 7,32 | 7,38 | 7,01 | 7,03 | -3,70% | 355.824,00 |
| 18.07.2025 | 7,42 | 7,42 | 7,25 | 7,30 | -0,95% | 290.538,00 |
| 17.07.2025 | 7,30 | 7,55 | 7,23 | 7,37 | 0,96% | 435.762,00 |
| 16.07.2025 | 7,20 | 7,44 | 7,08 | 7,30 | 2,10% | 711.111,00 |
| 15.07.2025 | 7,29 | 7,46 | 7,08 | 7,15 | -1,58% | 653.795,00 |
| 14.07.2025 | 7,36 | 7,36 | 7,09 | 7,27 | -1,16% | 518.597,00 |
| 11.07.2025 | 8,26 | 8,40 | 7,33 | 7,35 | -11,66% | 725.752,00 |
| 10.07.2025 | 8,30 | 8,35 | 8,09 | 8,32 | 1,09% | 319.523,00 |
| 09.07.2025 | 8,26 | 8,35 | 7,95 | 8,23 | 0,00% | 522.138,00 |
| 08.07.2025 | 8,48 | 8,64 | 8,05 | 8,23 | -2,95% | 588.568,00 |
| 07.07.2025 | 8,57 | 8,89 | 8,40 | 8,48 | -0,93% | 725.772,00 |
| 03.07.2025 | 7,86 | 8,56 | 7,84 | 8,56 | 10,03% | 546.905,00 |
| 02.07.2025 | 7,71 | 8,03 | 7,60 | 7,78 | 0,91% | 787.030,00 |
| 01.07.2025 | 7,75 | 7,87 | 7,63 | 7,71 | -0,90% | 664.965,00 |
| 30.06.2025 | 7,81 | 7,85 | 7,66 | 7,78 | 1,04% | 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 |