2,910$
30,49%
Echtzeit-Aktienkurs P3 Health Partners Inc
Bid:
Ask:
Aktienkurse zur P3 Health Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,17 | 2,96 | 2,17 | 2,91 | 30,49% | 197.486,00 |
| 06.03.2026 | 2,26 | 2,41 | 2,23 | 2,23 | -5,11% | 6.996,00 |
| 05.03.2026 | 2,39 | 2,46 | 2,30 | 2,35 | -4,47% | 14.705,00 |
| 04.03.2026 | 2,62 | 2,68 | 2,32 | 2,46 | -7,17% | 23.615,00 |
| 03.03.2026 | 2,17 | 2,74 | 2,16 | 2,65 | 22,69% | 22.567,00 |
| 02.03.2026 | 2,13 | 2,23 | 2,11 | 2,16 | 1,89% | 10.293,00 |
| 27.02.2026 | 2,23 | 2,23 | 2,12 | 2,12 | -4,50% | 1.028,00 |
| 26.02.2026 | 2,18 | 2,27 | 2,08 | 2,22 | 2,78% | 4.396,00 |
| 25.02.2026 | 2,16 | 2,28 | 2,16 | 2,16 | 0,47% | 8.916,00 |
| 24.02.2026 | 2,09 | 2,32 | 2,09 | 2,15 | 0,47% | 17.534,00 |
| 20.02.2026 | 2,15 | 2,18 | 2,10 | 2,14 | 5,42% | 11.917,00 |
| 19.02.2026 | 2,05 | 2,08 | 2,02 | 2,03 | -1,93% | 9.812,00 |
| 18.02.2026 | 2,17 | 2,17 | 1,96 | 2,07 | -4,17% | 18.118,00 |
| 17.02.2026 | 2,24 | 2,28 | 2,10 | 2,16 | 0,93% | 6.472,00 |
| 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 | -5,63% | 17.059,00 |
| 11.02.2026 | 2,21 | 2,36 | 2,01 | 2,13 | -1,84% | 17.931,00 |
| 10.02.2026 | 2,68 | 2,85 | 2,13 | 2,17 | -15,23% | 126.194,00 |
| 09.02.2026 | 2,33 | 2,75 | 2,18 | 2,56 | 19,07% | 118.590,00 |
| 06.02.2026 | 1,94 | 2,25 | 1,84 | 2,15 | 12,57% | 76.558,00 |
| 05.02.2026 | 1,92 | 1,96 | 1,85 | 1,91 | -1,04% | 22.962,00 |
| 04.02.2026 | 1,95 | 2,02 | 1,70 | 1,93 | -3,50% | 156.476,00 |
| 03.02.2026 | 1,69 | 2,21 | 1,62 | 2,00 | 31,58% | 1.497.740,00 |
| 02.02.2026 | 1,87 | 2,00 | 1,52 | 1,52 | -22,09% | 33.509,00 |
| 30.01.2026 | 2,02 | 2,02 | 1,61 | 1,95 | -4,83% | 71.066,00 |
| 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% | 16.389,00 |
| 27.01.2026 | 2,55 | 2,63 | 2,43 | 2,60 | 1,96% | 22.066,00 |
| 26.01.2026 | 2,56 | 2,69 | 2,44 | 2,55 | -3,41% | 16.547,00 |
| 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 | 3,08 | 3,19 | 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% | 15.713,00 |
| 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% | 16.207,00 |
| 09.01.2026 | 3,49 | 3,49 | 3,25 | 3,25 | -4,13% | 4.181,00 |
| 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 | -6,06% | 32.702,00 |
| 06.01.2026 | 3,81 | 3,82 | 3,57 | 3,71 | -4,63% | 8.661,00 |
| 05.01.2026 | 3,72 | 3,98 | 3,67 | 3,89 | 11,14% | 16.479,00 |
| 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% | 6.088,00 |
| 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 | -11,30% | 25.267,00 |
| 19.12.2025 | 4,22 | 4,25 | 4,01 | 4,07 | -5,79% | 15.250,00 |
| 18.12.2025 | 4,40 | 4,43 | 4,27 | 4,32 | -5,68% | 15.820,00 |
| 17.12.2025 | 4,55 | 4,60 | 4,48 | 4,58 | -0,17% | 6.635,00 |
| 16.12.2025 | 4,88 | 4,88 | 4,49 | 4,59 | -7,31% | 17.681,00 |
| 15.12.2025 | 5,20 | 5,20 | 4,95 | 4,95 | -4,59% | 2.243,00 |
| 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 | -0,40% | 7.634,00 |
| 09.12.2025 | 5,09 | 5,09 | 5,02 | 5,05 | -0,98% | 8.632,00 |
| 08.12.2025 | 5,24 | 5,24 | 5,02 | 5,10 | -2,67% | 2.618,00 |
| 05.12.2025 | 5,32 | 5,38 | 5,24 | 5,24 | -0,21% | 9.540,00 |
| 04.12.2025 | 5,40 | 5,40 | 5,19 | 5,25 | -6,57% | 1.929,00 |
| 03.12.2025 | 5,19 | 5,62 | 5,14 | 5,62 | 6,04% | 7.250,00 |
| 02.12.2025 | 5,26 | 5,30 | 5,18 | 5,30 | -0,56% | 17.237,00 |
| 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 | 1,28% | 9.720,00 |
| 20.11.2025 | 6,07 | 6,40 | 5,87 | 5,87 | -4,08% | 23.162,00 |
| 19.11.2025 | 6,10 | 6,12 | 6,10 | 6,12 | -4,38% | 1.994,00 |
| 18.11.2025 | 5,88 | 6,50 | 5,88 | 6,40 | 7,02% | 6.252,00 |
| 17.11.2025 | 6,84 | 6,92 | 5,84 | 5,98 | -14,57% | 19.631,00 |
| 13.11.2025 | 7,88 | 7,97 | 6,65 | 7,00 | -8,14% | 18.687,00 |
| 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% | 2.828,00 |
| 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 | -1,52% | 994,00 |
| 06.11.2025 | 8,34 | 8,45 | 7,51 | 8,03 | -4,53% | 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% | 429,00 |
| 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% | 1.798,00 |
| 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% | 513,00 |
| 21.10.2025 | 8,60 | 9,22 | 8,60 | 8,98 | -3,34% | 1.853,00 |
| 20.10.2025 | 8,61 | 9,29 | 8,61 | 9,29 | 7,40% | 441,00 |
| 17.10.2025 | 8,83 | 9,04 | 8,61 | 8,65 | -3,67% | 11.519,00 |
| 16.10.2025 | 8,99 | 8,99 | 8,82 | 8,98 | 1,81% | 1.107,00 |
| 15.10.2025 | 9,08 | 9,08 | 8,82 | 8,82 | -2,97% | 622,00 |
| 14.10.2025 | 8,80 | 9,25 | 8,80 | 9,09 | 5,09% | 1.646,00 |
| 13.10.2025 | 9,08 | 9,08 | 8,65 | 8,65 | -5,98% | 3.671,00 |
| 10.10.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,55% | 905,00 |
| 09.10.2025 | 8,77 | 9,44 | 8,77 | 9,15 | 2,23% | 6.256,00 |
| 08.10.2025 | 8,78 | 8,95 | 8,60 | 8,95 | -0,73% | 5.540,00 |
| 07.10.2025 | 9,20 | 9,20 | 8,99 | 9,02 | 1,19% | 4.702,00 |