0,151$
-7,93%
Echtzeit-Aktienkurs P3 Health Partners
Bid:
Ask:
Aktienkurse zur P3 Health Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 3,02 | 3,07 | 2,49 | 2,61 | -14,14% | 73.534,00 |
| 16.03.2026 | 3,18 | 3,28 | 2,94 | 3,04 | -3,80% | 50.737,00 |
| 13.03.2026 | 2,79 | 3,18 | 2,79 | 3,16 | 6,76% | 82.559,00 |
| 12.03.2026 | 3,05 | 3,30 | 2,57 | 2,96 | -4,52% | 309.587,00 |
| 11.03.2026 | 3,79 | 4,14 | 2,35 | 3,10 | -14,84% | 537.777,00 |
| 10.03.2026 | 2,94 | 4,14 | 2,92 | 3,64 | 26,17% | 887.739,00 |
| 09.03.2026 | 2,24 | 2,96 | 2,15 | 2,89 | 29,37% | 197.490,00 |
| 06.03.2026 | 2,26 | 2,41 | 2,23 | 2,23 | -5,11% | 6.997,00 |
| 05.03.2026 | 2,39 | 2,46 | 2,30 | 2,35 | -2,08% | 14.705,00 |
| 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 |
| 02.01.2026 | 3,54 | 3,61 | 3,47 | 3,50 | 0,29% | 9.022,00 |
| 31.12.2025 | 3,54 | 3,84 | 3,49 | 3,49 | -1,41% | 32.931,00 |
| 30.12.2025 | 3,59 | 3,62 | 3,54 | 3,54 | 0,28% | 12.324,00 |
| 29.12.2025 | 3,55 | 3,68 | 3,40 | 3,53 | -1,12% | 26.959,00 |
| 26.12.2025 | 3,78 | 3,78 | 3,57 | 3,57 | -1,11% | 6.092,00 |
| 24.12.2025 | 3,79 | 3,85 | 3,51 | 3,61 | -3,86% | 13.441,00 |
| 23.12.2025 | 3,66 | 3,80 | 3,66 | 3,76 | 4,02% | 7.510,00 |
| 22.12.2025 | 4,04 | 4,09 | 3,50 | 3,61 | -12,38% | 25.309,00 |
| 19.12.2025 | 4,22 | 4,25 | 4,01 | 4,12 | -4,63% | 16.273,00 |
| 18.12.2025 | 4,40 | 4,43 | 4,27 | 4,32 | -5,68% | 15.822,00 |
| 17.12.2025 | 4,55 | 4,60 | 4,48 | 4,58 | -0,17% | 6.701,00 |
| 16.12.2025 | 4,88 | 4,88 | 4,49 | 4,59 | -7,32% | 17.683,00 |
| 15.12.2025 | 5,20 | 5,20 | 4,95 | 4,95 | -4,59% | 2.245,00 |
| 12.12.2025 | 5,16 | 5,19 | 5,08 | 5,19 | 2,94% | 2.491,00 |
| 11.12.2025 | 5,02 | 5,23 | 5,02 | 5,04 | 0,20% | 8.842,00 |
| 10.12.2025 | 5,06 | 5,43 | 5,01 | 5,03 | -0,39% | 7.634,00 |
| 09.12.2025 | 5,09 | 5,09 | 5,02 | 5,05 | -0,98% | 9.497,00 |
| 08.12.2025 | 5,24 | 5,24 | 5,02 | 5,10 | -2,67% | 2.670,00 |
| 05.12.2025 | 5,32 | 5,38 | 5,24 | 5,24 | -0,22% | 9.589,00 |
| 04.12.2025 | 5,40 | 5,40 | 5,19 | 5,25 | -6,56% | 1.945,00 |
| 03.12.2025 | 5,19 | 5,62 | 5,14 | 5,62 | 6,04% | 7.497,00 |
| 02.12.2025 | 5,26 | 5,30 | 5,18 | 5,30 | -0,56% | 36.193,00 |
| 01.12.2025 | 5,38 | 5,39 | 5,17 | 5,33 | -1,30% | 7.019,00 |
| 28.11.2025 | 5,60 | 5,61 | 5,37 | 5,40 | -3,57% | 2.136,00 |
| 26.11.2025 | 5,97 | 6,01 | 4,97 | 5,60 | -4,27% | 26.328,00 |
| 25.11.2025 | 5,85 | 5,93 | 5,60 | 5,85 | -1,60% | 10.969,00 |
| 24.11.2025 | 5,70 | 6,29 | 5,60 | 5,95 | 4,12% | 9.720,00 |
| 21.11.2025 | 5,87 | 5,97 | 5,49 | 5,71 | -2,73% | 12.005,00 |
| 20.11.2025 | 6,07 | 6,40 | 5,87 | 5,87 | -4,08% | 23.172,00 |
| 19.11.2025 | 6,10 | 6,12 | 6,10 | 6,12 | -4,38% | 2.124,00 |
| 18.11.2025 | 5,88 | 6,50 | 5,88 | 6,40 | 7,02% | 6.704,00 |
| 17.11.2025 | 6,84 | 6,92 | 5,84 | 5,98 | -12,57% | 19.651,00 |
| 14.11.2025 | 6,60 | 7,32 | 6,60 | 6,84 | -2,29% | 8.507,00 |
| 13.11.2025 | 7,88 | 7,97 | 6,65 | 7,00 | -8,14% | 19.124,00 |
| 12.11.2025 | 7,51 | 7,62 | 7,23 | 7,62 | 1,46% | 5.513,00 |
| 11.11.2025 | 8,10 | 8,29 | 7,50 | 7,51 | 0,13% | 2.894,00 |
| 10.11.2025 | 7,73 | 7,73 | 7,28 | 7,50 | -5,15% | 1.603,00 |
| 07.11.2025 | 7,76 | 7,91 | 7,51 | 7,91 | -1,51% | 1.108,00 |
| 06.11.2025 | 8,34 | 8,45 | 7,51 | 8,03 | -4,54% | 1.980,00 |
| 05.11.2025 | 8,68 | 8,75 | 8,40 | 8,41 | -0,59% | 1.133,00 |
| 04.11.2025 | 8,46 | 8,46 | 8,46 | 8,46 | -4,43% | 544,00 |
| 03.11.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 1,17% | 753,00 |
| 31.10.2025 | 8,88 | 8,88 | 8,75 | 8,75 | -0,01% | 708,00 |
| 30.10.2025 | 8,42 | 8,89 | 8,42 | 8,75 | 1,05% | 9.673,00 |
| 29.10.2025 | 8,66 | 8,85 | 8,41 | 8,66 | -2,48% | 4.782,00 |
| 28.10.2025 | 8,70 | 8,88 | 8,70 | 8,88 | 0,45% | 824,00 |
| 24.10.2025 | 8,72 | 8,84 | 8,72 | 8,84 | -0,45% | 1.805,00 |
| 23.10.2025 | 8,74 | 8,88 | 8,74 | 8,88 | 1,06% | 3.002,00 |
| 22.10.2025 | 8,79 | 8,79 | 8,79 | 8,79 | -2,15% | 516,00 |
| 21.10.2025 | 8,60 | 9,22 | 8,60 | 8,98 | -3,34% | 1.853,00 |