6,064$
0,07%
Echtzeit-Aktienkurs Priority Technology Holdings Inc.
Bid:
Ask:
Aktienkurse zur Priority Technology Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 6,02 | 6,14 | 5,99 | 6,05 | -0,17% | 212.877,00 |
| 09.06.2026 | 5,99 | 6,18 | 5,94 | 6,06 | 1,59% | 233.865,00 |
| 08.06.2026 | 5,88 | 5,99 | 5,82 | 5,97 | 2,49% | 236.152,00 |
| 05.06.2026 | 6,07 | 6,10 | 5,72 | 5,82 | -3,80% | 241.962,00 |
| 04.06.2026 | 5,97 | 6,11 | 5,83 | 6,05 | 2,72% | 176.587,00 |
| 03.06.2026 | 6,32 | 6,32 | 5,78 | 5,89 | -8,26% | 363.628,00 |
| 02.06.2026 | 6,48 | 6,50 | 6,31 | 6,42 | -2,28% | 159.803,00 |
| 01.06.2026 | 6,40 | 6,75 | 6,40 | 6,57 | 2,82% | 234.216,00 |
| 29.05.2026 | 6,22 | 6,62 | 6,21 | 6,39 | 2,57% | 377.365,00 |
| 28.05.2026 | 6,26 | 6,33 | 6,21 | 6,23 | -0,80% | 204.257,00 |
| 27.05.2026 | 5,93 | 6,29 | 5,93 | 6,28 | 6,17% | 321.604,00 |
| 26.05.2026 | 5,73 | 5,92 | 5,70 | 5,92 | 3,23% | 192.890,00 |
| 22.05.2026 | 5,73 | 5,79 | 5,68 | 5,73 | 1,06% | 161.239,00 |
| 21.05.2026 | 5,78 | 5,78 | 5,64 | 5,67 | -2,41% | 213.241,00 |
| 20.05.2026 | 5,72 | 5,88 | 5,53 | 5,81 | 1,04% | 148.351,00 |
| 19.05.2026 | 5,91 | 5,94 | 5,75 | 5,75 | -3,36% | 146.110,00 |
| 18.05.2026 | 5,84 | 6,07 | 5,80 | 5,95 | 1,71% | 208.673,00 |
| 15.05.2026 | 5,88 | 5,96 | 5,77 | 5,85 | -2,17% | 210.810,00 |
| 14.05.2026 | 5,87 | 6,08 | 5,70 | 5,98 | 2,93% | 291.255,00 |
| 13.05.2026 | 6,17 | 6,27 | 5,69 | 5,81 | -5,83% | 356.998,00 |
| 12.05.2026 | 6,08 | 6,27 | 5,96 | 6,17 | 3,70% | 665.404,00 |
| 11.05.2026 | 6,09 | 6,28 | 5,68 | 5,95 | 5,87% | 877.324,00 |
| 08.05.2026 | 5,50 | 5,68 | 5,43 | 5,62 | 1,81% | 182.132,00 |
| 07.05.2026 | 5,30 | 5,59 | 5,27 | 5,52 | 4,74% | 144.351,00 |
| 06.05.2026 | 5,26 | 5,27 | 5,15 | 5,27 | 0,76% | 110.260,00 |
| 05.05.2026 | 5,30 | 5,33 | 5,10 | 5,23 | -1,51% | 179.924,00 |
| 04.05.2026 | 5,33 | 5,42 | 5,26 | 5,31 | -0,38% | 123.970,00 |
| 01.05.2026 | 5,23 | 5,38 | 5,17 | 5,33 | 2,90% | 148.273,00 |
| 30.04.2026 | 5,15 | 5,21 | 5,10 | 5,18 | 0,97% | 179.933,00 |
| 29.04.2026 | 5,36 | 5,43 | 5,13 | 5,13 | -5,18% | 107.638,00 |
| 28.04.2026 | 5,35 | 5,47 | 5,30 | 5,41 | 0,93% | 113.442,00 |
| 27.04.2026 | 5,33 | 5,42 | 5,30 | 5,36 | 0,56% | 89.630,00 |
| 24.04.2026 | 5,30 | 5,34 | 5,17 | 5,33 | 0,76% | 84.729,00 |
| 23.04.2026 | 5,40 | 5,44 | 5,19 | 5,29 | -2,94% | 151.844,00 |
| 22.04.2026 | 5,27 | 5,46 | 5,24 | 5,45 | 4,21% | 263.457,00 |
| 21.04.2026 | 5,31 | 5,39 | 5,10 | 5,23 | -1,32% | 248.948,00 |
| 20.04.2026 | 5,18 | 5,32 | 5,14 | 5,30 | 2,91% | 155.789,00 |
| 17.04.2026 | 5,08 | 5,41 | 5,07 | 5,15 | 3,21% | 617.926,00 |
| 16.04.2026 | 5,00 | 5,05 | 4,91 | 4,99 | 0,00% | 313.264,00 |
| 15.04.2026 | 4,95 | 5,16 | 4,95 | 4,99 | 1,22% | 506.663,00 |
| 14.04.2026 | 4,81 | 4,93 | 4,81 | 4,93 | 2,49% | 148.011,00 |
| 13.04.2026 | 4,67 | 4,84 | 4,61 | 4,81 | 3,44% | 255.072,00 |
| 10.04.2026 | 4,94 | 4,94 | 4,58 | 4,65 | -5,49% | 481.526,00 |
| 09.04.2026 | 4,95 | 4,97 | 4,86 | 4,92 | -1,40% | 195.389,00 |
| 08.04.2026 | 5,03 | 5,07 | 4,93 | 4,99 | 3,10% | 149.133,00 |
| 07.04.2026 | 4,88 | 4,95 | 4,78 | 4,84 | -1,02% | 155.621,00 |
| 06.04.2026 | 4,78 | 5,00 | 4,76 | 4,89 | 2,09% | 170.313,00 |
| 02.04.2026 | 4,64 | 4,82 | 4,57 | 4,79 | 1,91% | 185.467,00 |
| 01.04.2026 | 4,76 | 4,82 | 4,67 | 4,70 | -0,84% | 188.911,00 |
| 31.03.2026 | 4,78 | 4,81 | 4,61 | 4,74 | 0,64% | 216.720,00 |
| 30.03.2026 | 4,64 | 4,83 | 4,63 | 4,71 | 1,51% | 285.642,00 |
| 27.03.2026 | 4,76 | 4,77 | 4,63 | 4,64 | -3,53% | 285.671,00 |
| 26.03.2026 | 4,69 | 4,83 | 4,68 | 4,81 | 2,12% | 167.598,00 |
| 25.03.2026 | 4,92 | 4,95 | 4,70 | 4,71 | -2,89% | 212.301,00 |
| 24.03.2026 | 5,00 | 5,01 | 4,85 | 4,85 | -4,15% | 201.625,00 |
| 23.03.2026 | 5,03 | 5,07 | 4,90 | 5,06 | 3,69% | 232.230,00 |
| 20.03.2026 | 4,91 | 4,95 | 4,85 | 4,88 | -1,21% | 321.680,00 |
| 19.03.2026 | 5,00 | 5,00 | 4,82 | 4,94 | 0,20% | 318.009,00 |
| 18.03.2026 | 5,10 | 5,17 | 4,91 | 4,93 | -3,33% | 515.518,00 |
| 17.03.2026 | 5,11 | 5,22 | 5,10 | 5,10 | 0,59% | 130.662,00 |
| 16.03.2026 | 5,05 | 5,17 | 5,02 | 5,07 | 2,22% | 320.455,00 |
| 13.03.2026 | 5,02 | 5,15 | 4,87 | 4,96 | -0,80% | 517.375,00 |
| 12.03.2026 | 5,16 | 5,23 | 4,96 | 5,00 | -4,03% | 591.817,00 |
| 11.03.2026 | 5,35 | 5,45 | 5,06 | 5,21 | -3,70% | 558.804,00 |
| 10.03.2026 | 5,07 | 5,66 | 4,95 | 5,41 | 0,56% | 741.609,00 |
| 09.03.2026 | 5,54 | 5,54 | 5,30 | 5,38 | -4,27% | 504.492,00 |
| 06.03.2026 | 5,63 | 5,70 | 5,56 | 5,62 | -2,60% | 149.604,00 |
| 05.03.2026 | 5,69 | 5,80 | 5,68 | 5,77 | 0,70% | 160.506,00 |
| 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% | - |