0,151$
-7,93%
Echtzeit-Aktienkurs P3 Health Partners
Bid:
Ask:
Aktienkurse zur P3 Health Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,39 | 2,46 | 2,30 | 2,35 | -2,08% | 17,00 |
| 04.03.2026 | 2,61 | 2,68 | 2,32 | 2,40 | -9,09% | 23.616,00 |
| 03.03.2026 | 2,17 | 2,74 | 2,16 | 2,64 | 22,22% | 22.708,00 |
| 02.03.2026 | 2,13 | 2,23 | 2,11 | 2,16 | 1,89% | 10.294,00 |
| 27.02.2026 | 2,23 | 2,23 | 2,12 | 2,12 | -4,50% | 1.029,00 |
| 26.02.2026 | 2,18 | 2,27 | 2,08 | 2,22 | 2,78% | 4.397,00 |
| 25.02.2026 | 2,16 | 2,28 | 2,16 | 2,16 | 3,35% | 8.916,00 |
| 24.02.2026 | 2,09 | 2,32 | 2,09 | 2,09 | -1,88% | 18.610,00 |
| 23.02.2026 | 2,10 | 2,25 | 2,08 | 2,13 | -0,47% | 16.130,00 |
| 20.02.2026 | 2,15 | 2,18 | 2,10 | 2,14 | 5,94% | 13.606,00 |
| 19.02.2026 | 2,01 | 2,08 | 2,01 | 2,02 | -2,42% | 9.924,00 |
| 18.02.2026 | 2,08 | 2,17 | 1,96 | 2,07 | -2,82% | 18.288,00 |
| 17.02.2026 | 2,24 | 2,28 | 2,10 | 2,13 | -0,47% | 6.480,00 |
| 13.02.2026 | 2,11 | 2,28 | 1,97 | 2,14 | 6,47% | 10.100,00 |
| 12.02.2026 | 2,09 | 2,14 | 1,92 | 2,01 | -2,90% | 17.059,00 |
| 11.02.2026 | 2,21 | 2,36 | 2,01 | 2,07 | -4,61% | 18.595,00 |
| 10.02.2026 | 2,68 | 2,85 | 2,13 | 2,17 | -15,23% | 126.256,00 |
| 09.02.2026 | 2,33 | 2,75 | 2,16 | 2,56 | 19,07% | 119.724,00 |
| 06.02.2026 | 1,94 | 2,25 | 1,84 | 2,15 | 12,57% | 77.735,00 |
| 05.02.2026 | 1,92 | 1,96 | 1,85 | 1,91 | -1,04% | 23.638,00 |
| 04.02.2026 | 1,95 | 2,02 | 1,70 | 1,93 | -4,46% | 157.453,00 |
| 03.02.2026 | 1,69 | 2,21 | 1,62 | 2,02 | 32,89% | 1.517.419,00 |
| 02.02.2026 | 1,87 | 2,00 | 1,52 | 1,52 | -20,83% | 35.089,00 |
| 30.01.2026 | 2,02 | 2,02 | 1,61 | 1,92 | -6,34% | 71.381,00 |
| 29.01.2026 | 2,26 | 2,26 | 1,75 | 2,05 | -8,07% | 38.047,00 |
| 28.01.2026 | 2,56 | 2,63 | 2,06 | 2,23 | -14,23% | 16.832,00 |
| 27.01.2026 | 2,55 | 2,63 | 2,39 | 2,60 | 1,96% | 22.470,00 |
| 26.01.2026 | 2,56 | 2,69 | 2,44 | 2,55 | 0,39% | 16.658,00 |
| 23.01.2026 | 2,80 | 2,80 | 2,52 | 2,54 | -3,79% | 15.177,00 |
| 22.01.2026 | 2,63 | 3,14 | 2,63 | 2,64 | 0,76% | 18.270,00 |
| 21.01.2026 | 2,90 | 2,90 | 2,54 | 2,62 | -9,66% | 39.794,00 |
| 20.01.2026 | 3,19 | 3,23 | 2,90 | 2,90 | -9,38% | 25.713,00 |
| 16.01.2026 | 3,23 | 3,85 | 3,12 | 3,20 | -3,03% | 34.071,00 |
| 15.01.2026 | 3,03 | 3,30 | 2,87 | 3,30 | 10,74% | 15.751,00 |
| 14.01.2026 | 3,03 | 3,27 | 2,90 | 2,98 | -1,97% | 13.846,00 |
| 13.01.2026 | 3,15 | 3,15 | 2,96 | 3,04 | 3,05% | 4.366,00 |
| 12.01.2026 | 3,31 | 3,31 | 2,95 | 2,95 | -9,23% | 16.213,00 |
| 09.01.2026 | 3,47 | 3,63 | 3,25 | 3,25 | -4,13% | 4.182,00 |
| 08.01.2026 | 3,48 | 3,48 | 3,34 | 3,39 | -2,73% | 13.866,00 |
| 07.01.2026 | 3,76 | 3,98 | 3,49 | 3,49 | -3,99% | 32.742,00 |
| 06.01.2026 | 3,81 | 3,82 | 3,57 | 3,63 | -6,68% | 8.765,00 |
| 05.01.2026 | 3,72 | 3,98 | 3,67 | 3,89 | 11,14% | 16.484,00 |