4,210€
0,48%
Echtzeit-Aktienkurs Priority Technology Holdings
Bid:
Ask:
Aktienkurse zur Priority Technology Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,20 | 4,24 | 3,83 | 4,18 | -0,24% | 259,00 |
| 06.11.2025 | 6,08 | 6,08 | 4,19 | 4,19 | -27,45% | - |
| 05.11.2025 | 5,75 | 5,78 | 5,75 | 5,78 | -2,94% | - |
| 04.11.2025 | 6,05 | 6,05 | 5,90 | 5,95 | 0,00% | - |
| 03.11.2025 | 6,03 | 6,13 | 5,88 | 5,95 | -1,24% | - |
| 31.10.2025 | 5,93 | 6,05 | 5,90 | 6,03 | -1,23% | - |
| 30.10.2025 | 6,10 | 6,18 | 6,03 | 6,10 | -3,17% | - |
| 29.10.2025 | 6,25 | 6,40 | 6,25 | 6,30 | -1,56% | - |
| 28.10.2025 | 6,40 | 6,50 | 6,40 | 6,40 | -3,76% | - |
| 27.10.2025 | 6,68 | 6,68 | 6,65 | 6,65 | -0,37% | - |
| 24.10.2025 | 6,38 | 6,70 | 6,35 | 6,68 | 6,37% | - |
| 23.10.2025 | 6,20 | 6,28 | 6,20 | 6,28 | 0,80% | - |
| 22.10.2025 | 6,23 | 6,25 | 6,23 | 6,23 | 3,32% | - |
| 21.10.2025 | 6,00 | 6,10 | 6,00 | 6,03 | 0,42% | - |
| 20.10.2025 | 5,88 | 6,08 | 5,83 | 6,00 | 77,51% | - |
| 24.01.2024 | 3,34 | 3,41 | 3,34 | 3,38 | 1,20% | - |
| 23.01.2024 | 3,42 | 3,44 | 3,34 | 3,34 | -2,34% | - |
| 22.01.2024 | 3,27 | 3,43 | 3,24 | 3,42 | 5,88% | - |
| 19.01.2024 | 3,07 | 3,27 | 3,04 | 3,23 | 4,53% | - |
| 18.01.2024 | 3,01 | 3,14 | 2,93 | 3,09 | 4,04% | - |
| 17.01.2024 | 3,00 | 3,23 | 2,94 | 2,97 | 0,34% | - |
| 16.01.2024 | 3,38 | 3,40 | 2,94 | 2,96 | -12,43% | - |
| 15.01.2024 | 3,36 | 3,38 | 3,36 | 3,38 | 0,60% | - |
| 12.01.2024 | 3,38 | 3,57 | 3,25 | 3,36 | -1,75% | - |
| 11.01.2024 | 3,40 | 3,44 | 3,32 | 3,42 | -0,58% | - |
| 10.01.2024 | 3,40 | 3,50 | 3,38 | 3,44 | -1,15% | - |
| 09.01.2024 | 3,40 | 3,50 | 3,27 | 3,48 | 4,19% | - |
| 08.01.2024 | 3,10 | 3,37 | 3,05 | 3,34 | 7,05% | - |
| 05.01.2024 | 3,14 | 3,18 | 2,99 | 3,12 | 0,32% | - |
| 04.01.2024 | 3,03 | 3,19 | 2,98 | 3,11 | 0,65% | - |
| 03.01.2024 | 3,25 | 3,40 | 3,08 | 3,09 | -4,33% | - |
| 02.01.2024 | 3,30 | 3,34 | 3,20 | 3,23 | -2,12% | - |
| 29.12.2023 | 3,29 | 3,33 | 3,29 | 3,30 | -2,08% | - |
| 28.12.2023 | 3,41 | 3,50 | 3,19 | 3,37 | 0,00% | - |
| 27.12.2023 | 3,14 | 3,40 | 3,14 | 3,37 | 5,97% | - |
| 22.12.2023 | 3,38 | 3,39 | 3,14 | 3,18 | -5,36% | - |
| 21.12.2023 | 3,29 | 3,38 | 3,17 | 3,36 | 4,02% | - |
| 20.12.2023 | 3,16 | 3,32 | 3,13 | 3,23 | 1,57% | - |
| 19.12.2023 | 3,50 | 3,59 | 3,05 | 3,18 | -10,17% | - |
| 18.12.2023 | 3,74 | 3,85 | 3,44 | 3,54 | -6,84% | - |
| 15.12.2023 | 3,82 | 4,32 | 3,69 | 3,80 | 2,98% | - |
| 14.12.2023 | 3,24 | 3,69 | 3,09 | 3,69 | 21,38% | - |
| 13.12.2023 | 2,73 | 3,24 | 2,73 | 3,04 | 10,14% | - |
| 12.12.2023 | 2,71 | 2,83 | 2,69 | 2,76 | 1,10% | - |
| 11.12.2023 | 2,69 | 2,79 | 2,62 | 2,73 | -0,36% | - |
| 08.12.2023 | 2,74 | 2,79 | 2,69 | 2,74 | 1,86% | - |
| 07.12.2023 | 2,76 | 2,76 | 2,62 | 2,69 | 1,13% | - |
| 06.12.2023 | 2,76 | 2,78 | 2,65 | 2,66 | -3,27% | - |
| 05.12.2023 | 2,83 | 2,83 | 2,71 | 2,75 | -2,48% | - |
| 04.12.2023 | 2,75 | 2,84 | 2,67 | 2,82 | 1,81% | - |
| 01.12.2023 | 2,75 | 2,85 | 2,73 | 2,77 | 0,00% | - |
| 30.11.2023 | 2,95 | 2,95 | 2,67 | 2,77 | -4,81% | - |
| 29.11.2023 | 2,90 | 2,96 | 2,89 | 2,91 | -1,69% | - |
| 28.11.2023 | 3,02 | 3,09 | 2,95 | 2,96 | -2,63% | - |
| 27.11.2023 | 3,12 | 3,18 | 2,98 | 3,04 | -2,56% | - |
| 24.11.2023 | 3,04 | 3,17 | 3,03 | 3,12 | 2,63% | - |
| 23.11.2023 | 3,14 | 3,14 | 3,03 | 3,04 | -1,94% | - |
| 22.11.2023 | 3,07 | 3,12 | 3,00 | 3,10 | -1,27% | - |
| 21.11.2023 | 3,15 | 3,26 | 3,02 | 3,14 | -1,26% | - |
| 20.11.2023 | 3,20 | 3,20 | 3,16 | 3,18 | 0,00% | - |
| 17.11.2023 | 3,47 | 3,54 | 3,16 | 3,18 | -9,66% | - |
| 16.11.2023 | 3,60 | 3,67 | 3,46 | 3,52 | -1,95% | - |
| 15.11.2023 | 3,52 | 3,63 | 3,50 | 3,59 | 3,76% | - |
| 14.11.2023 | 3,31 | 3,49 | 3,29 | 3,46 | 4,85% | - |
| 13.11.2023 | 3,30 | 3,34 | 3,15 | 3,30 | 3,77% | - |
| 10.11.2023 | 2,92 | 3,18 | 2,92 | 3,18 | 8,16% | - |
| 09.11.2023 | 3,08 | 3,12 | 2,93 | 2,94 | -2,65% | - |
| 08.11.2023 | 3,32 | 3,32 | 2,96 | 3,02 | -6,79% | - |
| 07.11.2023 | 3,30 | 3,43 | 3,20 | 3,24 | -2,99% | - |
| 06.11.2023 | 3,37 | 3,44 | 3,26 | 3,34 | 0,30% | - |
| 03.11.2023 | 3,24 | 3,41 | 3,17 | 3,33 | 2,15% | - |
| 02.11.2023 | 3,30 | 3,33 | 3,20 | 3,26 | -2,40% | - |
| 01.11.2023 | 3,55 | 3,59 | 3,31 | 3,34 | -5,92% | - |
| 31.10.2023 | 3,32 | 3,55 | 3,30 | 3,55 | 11,64% | - |
| 30.10.2023 | 2,96 | 3,26 | 2,93 | 3,18 | 6,71% | - |
| 27.10.2023 | 3,06 | 3,06 | 2,86 | 2,98 | -1,32% | - |
| 26.10.2023 | 2,95 | 3,04 | 2,93 | 3,02 | 0,67% | - |
| 25.10.2023 | 2,91 | 3,07 | 2,91 | 3,00 | -0,99% | - |
| 24.10.2023 | 2,93 | 3,05 | 2,91 | 3,03 | 2,71% | - |
| 23.10.2023 | 2,95 | 3,10 | 2,93 | 2,95 | -3,28% | - |
| 20.10.2023 | 2,99 | 3,12 | 2,87 | 3,05 | 1,33% | - |
| 19.10.2023 | 3,14 | 3,14 | 2,99 | 3,01 | -4,14% | - |
| 18.10.2023 | 3,10 | 3,20 | 3,10 | 3,14 | -0,32% | - |
| 17.10.2023 | 3,11 | 3,24 | 3,06 | 3,15 | 0,00% | - |
| 16.10.2023 | 3,07 | 3,20 | 2,99 | 3,15 | 2,61% | - |
| 13.10.2023 | 2,99 | 3,11 | 2,98 | 3,07 | 1,99% | - |
| 12.10.2023 | 3,04 | 3,15 | 2,99 | 3,01 | -2,90% | - |
| 11.10.2023 | 3,14 | 3,26 | 3,08 | 3,10 | -3,13% | - |
| 10.10.2023 | 3,18 | 3,24 | 3,11 | 3,20 | 0,63% | - |
| 09.10.2023 | 3,11 | 3,24 | 3,05 | 3,18 | 4,26% | - |
| 06.10.2023 | 3,02 | 3,08 | 2,98 | 3,05 | -0,97% | - |
| 05.10.2023 | 3,09 | 3,09 | 2,99 | 3,08 | 0,98% | - |
| 04.10.2023 | 2,97 | 3,07 | 2,95 | 3,05 | 2,01% | - |
| 03.10.2023 | 2,98 | 3,05 | 2,97 | 2,99 | -0,33% | - |
| 02.10.2023 | 3,07 | 3,18 | 2,96 | 3,00 | -4,76% | - |
| 29.09.2023 | 3,10 | 3,15 | 3,04 | 3,15 | 2,27% | - |
| 28.09.2023 | 3,08 | 3,22 | 3,07 | 3,08 | -3,14% | - |
| 27.09.2023 | 3,00 | 3,21 | 3,00 | 3,18 | 4,61% | - |
| 26.09.2023 | 3,08 | 3,25 | 3,02 | 3,04 | -2,56% | - |
| 25.09.2023 | 3,01 | 3,14 | 3,01 | 3,12 | 3,65% | - |