8,210$
-1,97%
Echtzeit-Aktienkurs P10 Inc
Bid:
Ask:
Aktienkurse zur P10 Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 8,51 | 8,64 | 8,21 | 8,21 | -1,97% | 94.067,00 |
| 16.06.2026 | 8,58 | 8,59 | 8,34 | 8,38 | -0,71% | 86.218,00 |
| 15.06.2026 | 8,43 | 8,52 | 8,33 | 8,44 | 1,63% | 45.528,00 |
| 12.06.2026 | 8,30 | 8,57 | 8,28 | 8,30 | 1,34% | 101.239,00 |
| 11.06.2026 | 8,49 | 8,49 | 8,10 | 8,19 | -1,09% | 63.417,00 |
| 10.06.2026 | 8,99 | 8,99 | 8,24 | 8,28 | 0,00% | 138.104,00 |
| 09.06.2026 | 8,58 | 8,58 | 8,18 | 8,28 | 1,60% | 132.262,00 |
| 08.06.2026 | 8,30 | 8,30 | 8,07 | 8,15 | 1,37% | 55.729,00 |
| 05.06.2026 | 8,13 | 8,14 | 7,95 | 8,04 | -1,35% | 65.322,00 |
| 04.06.2026 | 8,04 | 8,17 | 8,00 | 8,15 | 5,16% | 71.336,00 |
| 03.06.2026 | 7,96 | 7,96 | 7,64 | 7,75 | -5,49% | 99.319,00 |
| 02.06.2026 | 8,46 | 8,46 | 8,15 | 8,20 | -2,03% | 78.643,00 |
| 01.06.2026 | 8,28 | 8,44 | 8,25 | 8,37 | 1,09% | 57.712,00 |
| 29.05.2026 | 8,58 | 8,58 | 8,03 | 8,28 | -1,19% | 88.276,00 |
| 28.05.2026 | 8,99 | 8,99 | 8,32 | 8,38 | -1,06% | 78.726,00 |
| 27.05.2026 | 9,40 | 9,40 | 8,43 | 8,47 | -0,35% | 53.324,00 |
| 26.05.2026 | 8,44 | 8,55 | 8,34 | 8,50 | 2,41% | 66.582,00 |
| 22.05.2026 | 8,36 | 8,46 | 8,27 | 8,30 | -0,22% | 72.219,00 |
| 21.05.2026 | 9,99 | 9,99 | 8,02 | 8,32 | 1,81% | 94.777,00 |
| 20.05.2026 | 8,29 | 8,29 | 8,08 | 8,17 | -0,91% | 72.027,00 |
| 19.05.2026 | 8,21 | 8,33 | 8,15 | 8,25 | -1,02% | 94.933,00 |
| 18.05.2026 | 8,28 | 8,43 | 8,19 | 8,33 | 0,60% | 36.479,00 |
| 15.05.2026 | 8,33 | 8,38 | 8,24 | 8,28 | -2,82% | 97.699,00 |
| 14.05.2026 | 8,37 | 8,68 | 8,36 | 8,52 | 2,16% | 93.550,00 |
| 13.05.2026 | 8,32 | 8,43 | 8,28 | 8,34 | -2,34% | 81.305,00 |
| 12.05.2026 | 8,38 | 8,59 | 8,25 | 8,54 | 1,43% | 97.948,00 |
| 11.05.2026 | 8,80 | 8,80 | 8,38 | 8,42 | -3,88% | 96.015,00 |
| 08.05.2026 | 8,47 | 8,77 | 8,47 | 8,76 | 3,91% | 47.473,00 |
| 07.05.2026 | 8,54 | 8,83 | 8,30 | 8,43 | 2,55% | 76.563,00 |
| 06.05.2026 | 8,40 | 8,40 | 8,18 | 8,22 | -0,36% | 102.899,00 |
| 05.05.2026 | 8,03 | 8,30 | 8,03 | 8,25 | 2,70% | 111.930,00 |
| 04.05.2026 | 8,11 | 8,20 | 7,96 | 8,03 | -0,33% | 41.797,00 |
| 01.05.2026 | 7,91 | 8,12 | 7,87 | 8,06 | 1,64% | 74.777,00 |
| 30.04.2026 | 7,65 | 8,03 | 7,64 | 7,93 | 3,46% | 118.750,00 |
| 29.04.2026 | 7,84 | 7,84 | 7,57 | 7,67 | -3,34% | 63.424,00 |
| 28.04.2026 | 7,87 | 7,93 | 7,80 | 7,93 | 2,19% | 95.154,00 |
| 27.04.2026 | 7,74 | 7,88 | 7,69 | 7,76 | 1,04% | 65.615,00 |
| 24.04.2026 | 7,64 | 7,68 | 7,63 | 7,68 | -0,58% | 5.289,00 |
| 23.04.2026 | 7,73 | 7,84 | 7,61 | 7,73 | -0,90% | 136.303,00 |
| 22.04.2026 | 7,76 | 7,81 | 7,67 | 7,80 | 1,23% | 310.514,00 |
| 21.04.2026 | 7,99 | 8,04 | 7,70 | 7,70 | -2,53% | 207.507,00 |
| 20.04.2026 | 7,78 | 7,99 | 7,77 | 7,90 | 0,51% | 95.653,00 |
| 17.04.2026 | 8,02 | 8,08 | 7,85 | 7,86 | 0,77% | 272.799,00 |
| 16.04.2026 | 7,72 | 7,84 | 7,60 | 7,80 | 1,30% | 62.011,00 |
| 15.04.2026 | 7,68 | 7,82 | 7,64 | 7,70 | 1,92% | 80.547,00 |
| 14.04.2026 | 7,55 | 7,81 | 7,45 | 7,56 | 2,23% | 132.507,00 |
| 13.04.2026 | 7,00 | 7,39 | 6,97 | 7,39 | 4,38% | 65.358,00 |
| 10.04.2026 | 7,05 | 7,13 | 6,97 | 7,08 | 0,00% | 39.994,00 |
| 09.04.2026 | 7,10 | 7,17 | 7,01 | 7,08 | -2,21% | 114.518,00 |
| 08.04.2026 | 7,26 | 7,35 | 7,04 | 7,24 | 4,47% | 61.843,00 |
| 07.04.2026 | 7,07 | 7,09 | 6,93 | 6,93 | -2,46% | 82.952,00 |
| 06.04.2026 | 7,02 | 7,22 | 6,99 | 7,11 | 0,21% | 83.046,00 |
| 02.04.2026 | 7,01 | 7,21 | 6,85 | 7,09 | 0,71% | 93.033,00 |
| 01.04.2026 | 7,27 | 7,34 | 7,04 | 7,04 | -3,03% | 63.396,00 |
| 31.03.2026 | 7,17 | 7,38 | 7,10 | 7,26 | 1,40% | 85.354,00 |
| 30.03.2026 | 7,00 | 7,26 | 7,00 | 7,16 | 3,47% | 61.643,00 |
| 27.03.2026 | 7,14 | 7,21 | 6,88 | 6,92 | -5,34% | 96.703,00 |
| 26.03.2026 | 7,23 | 7,36 | 7,15 | 7,31 | 3,98% | 110.585,00 |
| 25.03.2026 | 7,18 | 7,20 | 6,99 | 7,03 | -0,28% | 104.943,00 |
| 24.03.2026 | 7,27 | 7,30 | 6,99 | 7,05 | -4,21% | 84.039,00 |
| 23.03.2026 | 7,59 | 7,61 | 7,14 | 7,36 | -2,90% | 116.633,00 |
| 20.03.2026 | 7,50 | 7,61 | 7,43 | 7,58 | 0,53% | 57.251,00 |
| 19.03.2026 | 7,73 | 7,74 | 7,47 | 7,54 | -2,46% | 64.278,00 |
| 18.03.2026 | 7,62 | 7,87 | 7,62 | 7,73 | -0,06% | 73.085,00 |
| 17.03.2026 | 7,59 | 7,84 | 7,55 | 7,74 | 5,53% | 65.123,00 |
| 16.03.2026 | 7,31 | 7,35 | 7,10 | 7,33 | 1,88% | 287.453,00 |
| 13.03.2026 | 7,26 | 7,26 | 7,15 | 7,20 | 0,77% | 168.022,00 |
| 12.03.2026 | 7,34 | 7,48 | 7,13 | 7,14 | -5,18% | 146.835,00 |
| 11.03.2026 | 7,71 | 7,71 | 7,40 | 7,53 | -1,50% | 147.317,00 |
| 10.03.2026 | 7,65 | 7,76 | 7,55 | 7,65 | -0,59% | 75.704,00 |
| 09.03.2026 | 7,65 | 7,78 | 7,52 | 7,69 | -0,26% | 123.105,00 |
| 06.03.2026 | 7,81 | 7,81 | 7,52 | 7,71 | -3,02% | 105.414,00 |
| 05.03.2026 | 7,97 | 8,10 | 7,84 | 7,95 | -0,13% | 79.326,00 |
| 04.03.2026 | 8,13 | 8,24 | 7,96 | 7,96 | -1,36% | 126.205,00 |
| 03.03.2026 | 8,18 | 8,18 | 7,66 | 8,07 | -0,25% | 315.432,00 |
| 02.03.2026 | 8,05 | 8,24 | 8,02 | 8,09 | -0,12% | 57.323,00 |
| 27.02.2026 | 8,03 | 8,12 | 7,95 | 8,10 | -2,53% | 286.268,00 |
| 26.02.2026 | 8,25 | 8,43 | 8,10 | 8,31 | 0,18% | 73.447,00 |
| 25.02.2026 | 8,26 | 8,35 | 8,02 | 8,30 | -0,66% | 91.969,00 |
| 24.02.2026 | 8,51 | 8,51 | 8,17 | 8,35 | 3,86% | 98.350,00 |
| 23.02.2026 | 8,45 | 8,45 | 8,03 | 8,04 | -5,58% | 71.955,00 |
| 20.02.2026 | 8,53 | 8,69 | 8,41 | 8,52 | -1,45% | 313.670,00 |
| 19.02.2026 | 8,85 | 8,87 | 8,39 | 8,64 | -4,19% | 362.082,00 |
| 18.02.2026 | 8,78 | 9,04 | 8,76 | 9,02 | 5,60% | 140.182,00 |
| 17.02.2026 | 8,90 | 9,29 | 8,44 | 8,54 | -1,78% | 242.710,00 |
| 13.02.2026 | 8,50 | 8,96 | 8,15 | 8,70 | 2,84% | 345.845,00 |
| 12.02.2026 | 10,01 | 10,01 | 8,39 | 8,46 | -20,31% | 315.324,00 |
| 11.02.2026 | 11,25 | 11,25 | 10,36 | 10,61 | 0,66% | 122.833,00 |
| 10.02.2026 | 10,48 | 10,63 | 10,43 | 10,54 | 0,86% | 453.424,00 |
| 09.02.2026 | 10,12 | 10,49 | 10,12 | 10,45 | 2,45% | 408.662,00 |
| 06.02.2026 | 10,13 | 10,21 | 10,03 | 10,20 | 3,45% | 467.541,00 |
| 05.02.2026 | 10,48 | 10,48 | 9,79 | 9,86 | -6,10% | 809.289,00 |
| 04.02.2026 | 10,48 | 10,56 | 10,00 | 10,50 | 1,45% | 839.898,00 |
| 03.02.2026 | 10,91 | 10,98 | 9,97 | 10,35 | -5,31% | 976.767,00 |
| 02.02.2026 | 10,73 | 11,04 | 10,67 | 10,93 | 1,39% | 409.073,00 |
| 30.01.2026 | 10,93 | 11,02 | 10,55 | 10,78 | -1,10% | 693.251,00 |
| 29.01.2026 | 10,61 | 10,91 | 10,54 | 10,90 | 2,83% | 538.274,00 |
| 28.01.2026 | 11,02 | 11,06 | 10,56 | 10,60 | -3,37% | 789.322,00 |
| 27.01.2026 | 10,66 | 10,99 | 10,55 | 10,97 | 2,52% | 556.710,00 |
| 26.01.2026 | 10,69 | 10,75 | 10,31 | 10,70 | -0,56% | 542.074,00 |