12,270$
-0,57%
Echtzeit-Aktienkurs P10 Inc
Bid:
Ask:
Aktienkurse zur P10 Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 12,12 | 12,31 | 12,04 | 12,28 | -0,49% | 281.123,00 |
| 29.08.2025 | 12,40 | 12,45 | 12,22 | 12,34 | -0,08% | 395.123,00 |
| 28.08.2025 | 12,51 | 12,63 | 12,35 | 12,35 | -0,64% | 455.972,00 |
| 27.08.2025 | 12,42 | 12,54 | 12,32 | 12,43 | -0,32% | 286.686,00 |
| 26.08.2025 | 12,51 | 12,64 | 12,42 | 12,47 | -0,40% | 493.341,00 |
| 25.08.2025 | 12,65 | 12,74 | 12,52 | 12,52 | -1,80% | 258.806,00 |
| 22.08.2025 | 12,56 | 12,90 | 12,52 | 12,75 | 2,08% | 540.045,00 |
| 21.08.2025 | 12,34 | 12,54 | 12,27 | 12,49 | 0,73% | 274.249,00 |
| 20.08.2025 | 12,17 | 12,43 | 11,93 | 12,40 | 1,39% | 518.823,00 |
| 19.08.2025 | 12,63 | 12,63 | 12,21 | 12,23 | -2,39% | 372.049,00 |
| 18.08.2025 | 12,44 | 12,64 | 12,42 | 12,53 | 0,00% | 543.504,00 |
| 15.08.2025 | 12,81 | 12,81 | 12,46 | 12,53 | -1,73% | 393.432,00 |
| 14.08.2025 | 12,67 | 12,81 | 12,55 | 12,75 | -0,55% | 473.690,00 |
| 13.08.2025 | 12,56 | 12,82 | 12,48 | 12,82 | 2,48% | 463.520,00 |
| 12.08.2025 | 12,36 | 12,63 | 12,35 | 12,51 | 2,21% | 521.184,00 |
| 11.08.2025 | 12,55 | 12,55 | 12,05 | 12,24 | -2,08% | 441.505,00 |
| 08.08.2025 | 12,42 | 13,08 | 12,31 | 12,50 | 3,65% | 843.418,00 |
| 07.08.2025 | 12,36 | 12,77 | 11,99 | 12,06 | -0,58% | 616.687,00 |
| 06.08.2025 | 12,22 | 12,28 | 12,08 | 12,13 | 0,17% | 527.873,00 |
| 05.08.2025 | 12,15 | 12,21 | 11,88 | 12,11 | 0,17% | 671.873,00 |
| 04.08.2025 | 11,98 | 12,16 | 11,91 | 12,09 | 1,68% | 411.698,00 |
| 01.08.2025 | 12,02 | 12,16 | 11,70 | 11,89 | -3,33% | 531.922,00 |
| 31.07.2025 | 12,36 | 12,49 | 12,27 | 12,30 | -0,40% | 516.924,00 |
| 30.07.2025 | 12,43 | 12,53 | 12,21 | 12,35 | -0,40% | 675.962,00 |
| 29.07.2025 | 12,52 | 12,52 | 12,28 | 12,40 | -0,24% | 517.724,00 |
| 28.07.2025 | 12,37 | 12,44 | 12,27 | 12,43 | 0,97% | 531.109,00 |
| 25.07.2025 | 12,15 | 12,33 | 12,08 | 12,31 | 1,32% | 629.401,00 |
| 24.07.2025 | 12,11 | 12,23 | 12,06 | 12,15 | 0,33% | 664.368,00 |
| 23.07.2025 | 11,96 | 12,19 | 11,88 | 12,11 | 1,76% | 474.936,00 |
| 22.07.2025 | 11,61 | 11,93 | 11,60 | 11,90 | 2,67% | 447.392,00 |
| 21.07.2025 | 11,88 | 11,88 | 11,59 | 11,59 | -1,45% | 592.191,00 |
| 18.07.2025 | 11,88 | 11,91 | 11,63 | 11,76 | -0,51% | 454.389,00 |
| 17.07.2025 | 11,47 | 11,83 | 11,43 | 11,82 | 2,78% | 607.273,00 |
| 16.07.2025 | 10,87 | 11,53 | 10,87 | 11,50 | 6,38% | 1.233.433,00 |
| 15.07.2025 | 11,12 | 11,14 | 10,78 | 10,81 | -0,83% | 602.984,00 |
| 14.07.2025 | 10,76 | 10,99 | 10,76 | 10,90 | 0,65% | 490.695,00 |
| 11.07.2025 | 10,94 | 10,96 | 10,83 | 10,83 | -1,90% | 350.932,00 |
| 10.07.2025 | 10,74 | 11,07 | 10,73 | 11,04 | 2,79% | 444.586,00 |
| 09.07.2025 | 10,79 | 10,81 | 10,62 | 10,74 | 0,19% | 1.036.676,00 |
| 08.07.2025 | 10,50 | 10,83 | 10,48 | 10,72 | 2,19% | 1.054.029,00 |
| 07.07.2025 | 10,69 | 10,74 | 10,43 | 10,49 | -2,42% | 497.793,00 |
| 03.07.2025 | 10,71 | 10,85 | 10,65 | 10,75 | 0,66% | 342.327,00 |
| 02.07.2025 | 10,48 | 10,69 | 10,45 | 10,68 | 1,81% | 645.292,00 |
| 01.07.2025 | 10,19 | 10,53 | 10,05 | 10,49 | 2,64% | 1.044.953,00 |
| 30.06.2025 | 10,11 | 10,25 | 9,84 | 10,22 | 1,19% | 1.009.032,00 |
| 27.06.2025 | 10,17 | 10,40 | 9,97 | 10,10 | -0,59% | 3.767.846,00 |
| 26.06.2025 | 9,87 | 10,31 | 9,86 | 10,16 | 3,67% | 3.066.862,00 |
| 25.06.2025 | 9,39 | 9,80 | 9,26 | 9,80 | 4,14% | 2.523.952,00 |
| 24.06.2025 | 9,21 | 9,47 | 9,13 | 9,41 | 3,29% | 1.191.056,00 |
| 23.06.2025 | 8,95 | 9,18 | 8,85 | 9,11 | 2,24% | 1.218.366,00 |
| 20.06.2025 | 9,07 | 9,12 | 8,91 | 8,91 | -1,11% | 1.349.047,00 |
| 18.06.2025 | 9,00 | 9,21 | 8,99 | 9,01 | 0,00% | 625.663,00 |
| 17.06.2025 | 9,26 | 9,36 | 8,96 | 9,01 | -3,53% | 762.542,00 |
| 16.06.2025 | 9,49 | 9,52 | 9,32 | 9,34 | -0,32% | 567.624,00 |
| 13.06.2025 | 9,64 | 9,65 | 9,30 | 9,37 | -4,29% | 858.211,00 |
| 12.06.2025 | 9,76 | 9,83 | 9,59 | 9,79 | -0,81% | 1.061.951,00 |
| 11.06.2025 | 10,05 | 10,07 | 9,85 | 9,87 | -1,30% | 1.130.770,00 |
| 10.06.2025 | 10,04 | 10,18 | 9,93 | 10,00 | 1,11% | 799.315,00 |
| 09.06.2025 | 9,91 | 10,00 | 9,78 | 9,89 | 0,20% | 731.428,00 |
| 06.06.2025 | 10,13 | 10,17 | 9,87 | 9,87 | -0,90% | 512.378,00 |
| 05.06.2025 | 10,34 | 10,34 | 9,93 | 9,96 | -3,86% | 679.597,00 |
| 04.06.2025 | 10,08 | 10,43 | 9,90 | 10,36 | 2,57% | 1.063.329,00 |
| 03.06.2025 | 10,54 | 10,55 | 10,05 | 10,10 | -4,17% | 1.542.873,00 |
| 02.06.2025 | 10,94 | 10,94 | 10,46 | 10,54 | -2,95% | 562.624,00 |
| 30.05.2025 | 10,81 | 11,00 | 10,61 | 10,86 | 0,18% | 869.522,00 |
| 29.05.2025 | 11,61 | 11,61 | 10,80 | 10,84 | -5,66% | 532.234,00 |
| 28.05.2025 | 11,44 | 11,59 | 11,35 | 11,49 | 0,35% | 500.418,00 |
| 27.05.2025 | 11,35 | 11,58 | 11,19 | 11,45 | 2,14% | 837.092,00 |
| 23.05.2025 | 10,96 | 11,29 | 10,89 | 11,21 | 0,18% | 423.865,00 |
| 22.05.2025 | 11,22 | 11,36 | 11,05 | 11,19 | -0,36% | 497.779,00 |
| 21.05.2025 | 11,52 | 11,56 | 11,17 | 11,23 | -3,77% | 597.054,00 |
| 20.05.2025 | 11,92 | 11,93 | 11,66 | 11,67 | -2,51% | 259.029,00 |
| 19.05.2025 | 11,97 | 12,07 | 11,91 | 11,97 | -1,32% | 364.884,00 |
| 16.05.2025 | 12,25 | 12,28 | 12,13 | 12,13 | -0,57% | 503.080,00 |
| 15.05.2025 | 12,09 | 12,22 | 11,93 | 12,20 | 0,66% | 443.929,00 |
| 14.05.2025 | 11,96 | 12,16 | 11,93 | 12,12 | 1,34% | 508.443,00 |
| 13.05.2025 | 12,10 | 12,22 | 11,85 | 11,96 | -0,42% | 1.649.443,00 |
| 12.05.2025 | 12,16 | 12,44 | 11,90 | 12,01 | 3,00% | 721.384,00 |
| 09.05.2025 | 11,74 | 11,80 | 11,57 | 11,66 | -0,51% | 502.106,00 |
| 08.05.2025 | 11,13 | 11,82 | 10,84 | 11,72 | 2,72% | 614.032,00 |
| 07.05.2025 | 11,35 | 11,54 | 11,34 | 11,41 | 0,44% | 644.906,00 |
| 06.05.2025 | 11,26 | 11,48 | 11,22 | 11,36 | -0,79% | 366.897,00 |
| 05.05.2025 | 11,46 | 11,64 | 11,39 | 11,45 | -1,04% | 455.486,00 |
| 02.05.2025 | 11,39 | 11,72 | 11,39 | 11,57 | 2,66% | 436.283,00 |
| 01.05.2025 | 10,98 | 11,38 | 10,98 | 11,27 | 1,81% | 426.029,00 |
| 30.04.2025 | 11,14 | 11,26 | 10,95 | 11,07 | -2,29% | 773.716,00 |
| 29.04.2025 | 11,23 | 11,39 | 11,11 | 11,33 | 0,71% | 375.892,00 |
| 28.04.2025 | 11,24 | 11,33 | 11,10 | 11,25 | 0,36% | 736.894,00 |
| 25.04.2025 | 11,10 | 11,24 | 11,04 | 11,21 | 0,18% | 365.979,00 |
| 24.04.2025 | 10,97 | 11,23 | 10,91 | 11,19 | 2,66% | 465.781,00 |
| 23.04.2025 | 11,11 | 11,32 | 10,77 | 10,90 | 1,58% | 506.891,00 |
| 22.04.2025 | 10,60 | 10,75 | 10,44 | 10,73 | 3,17% | 540.529,00 |
| 21.04.2025 | 10,90 | 10,98 | 10,30 | 10,40 | -5,63% | 836.085,00 |
| 17.04.2025 | 10,90 | 11,12 | 10,82 | 11,02 | 1,01% | 342.408,00 |
| 16.04.2025 | 10,93 | 11,01 | 10,79 | 10,91 | -0,82% | 378.334,00 |
| 15.04.2025 | 10,87 | 11,17 | 10,85 | 11,00 | 1,66% | 508.817,00 |
| 14.04.2025 | 10,77 | 10,83 | 10,51 | 10,82 | 2,56% | 336.270,00 |
| 11.04.2025 | 10,39 | 10,59 | 10,13 | 10,55 | 1,05% | 440.662,00 |
| 10.04.2025 | 10,16 | 10,56 | 10,09 | 10,44 | -1,51% | 711.634,00 |
| 09.04.2025 | 9,50 | 10,69 | 9,30 | 10,60 | 10,30% | 1.090.631,00 |