12,180$
-25,00%
Echtzeit-Aktienkurs P3 Health Partners Inc
Bid:
Ask:
Aktienkurse zur P3 Health Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,35 | 16,54 | 12,11 | 12,18 | -25,00% | 190.622,00 |
| 28.05.2026 | 15,93 | 16,89 | 15,35 | 16,24 | 2,27% | 141.352,00 |
| 27.05.2026 | 12,84 | 15,94 | 12,36 | 15,88 | 22,25% | 296.660,00 |
| 26.05.2026 | 13,36 | 14,40 | 12,21 | 12,99 | -1,59% | 279.578,00 |
| 22.05.2026 | 13,54 | 14,41 | 12,84 | 13,20 | -4,76% | 404.739,00 |
| 21.05.2026 | 10,11 | 14,89 | 9,70 | 13,86 | 42,59% | 2.577.298,00 |
| 20.05.2026 | 10,06 | 11,73 | 9,72 | 9,72 | -7,34% | 941.633,00 |
| 19.05.2026 | 10,06 | 13,10 | 9,35 | 10,49 | 14,39% | 3.386.598,00 |
| 18.05.2026 | 8,71 | 9,17 | 7,60 | 9,17 | -18,78% | 1.438.172,00 |
| 15.05.2026 | 5,22 | 14,35 | 5,05 | 11,29 | 180,15% | 64.079.345,00 |
| 14.05.2026 | 3,73 | 4,44 | 3,57 | 4,03 | 11,94% | 234.190,00 |
| 13.05.2026 | 3,80 | 3,80 | 3,40 | 3,60 | -4,51% | 32.760,00 |
| 12.05.2026 | 3,82 | 3,96 | 3,77 | 3,77 | 0,00% | 16.733,00 |
| 11.05.2026 | 3,71 | 4,15 | 3,25 | 3,77 | 6,26% | 38.048,00 |
| 08.05.2026 | 3,52 | 3,58 | 3,46 | 3,55 | -0,20% | 11.877,00 |
| 07.05.2026 | 2,83 | 3,85 | 2,83 | 3,56 | 23,01% | 68.563,00 |
| 06.05.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -1,37% | 2.571,00 |
| 05.05.2026 | 2,81 | 2,93 | 2,81 | 2,93 | 1,91% | 7.395,00 |
| 04.05.2026 | 2,78 | 2,93 | 2,78 | 2,88 | -0,86% | 9.480,00 |
| 01.05.2026 | 2,80 | 2,90 | 2,76 | 2,90 | 4,69% | 9.221,00 |
| 30.04.2026 | 2,77 | 2,90 | 2,73 | 2,77 | -1,07% | 6.822,00 |
| 29.04.2026 | 2,91 | 2,95 | 2,77 | 2,80 | -3,28% | 11.220,00 |
| 28.04.2026 | 2,76 | 2,96 | 2,73 | 2,90 | 7,22% | 8.130,00 |
| 27.04.2026 | 2,54 | 2,75 | 2,54 | 2,70 | 2,27% | 9.408,00 |
| 24.04.2026 | 2,73 | 2,78 | 2,58 | 2,64 | -2,76% | 2.160,00 |
| 23.04.2026 | 2,63 | 2,72 | 2,63 | 2,72 | -1,99% | 2.858,00 |
| 22.04.2026 | 2,78 | 2,78 | 2,66 | 2,77 | -0,36% | 10.393,00 |
| 21.04.2026 | 2,83 | 2,85 | 2,74 | 2,78 | -1,77% | 8.880,00 |
| 20.04.2026 | 2,61 | 2,83 | 2,61 | 2,83 | 10,55% | 14.125,00 |
| 17.04.2026 | 2,50 | 2,66 | 2,38 | 2,56 | 2,40% | 21.183,00 |
| 16.04.2026 | 2,46 | 2,50 | 2,42 | 2,50 | 5,93% | 8.473,00 |
| 15.04.2026 | 2,36 | 2,43 | 2,33 | 2,36 | -2,07% | 28.730,00 |
| 14.04.2026 | 2,38 | 2,47 | 2,28 | 2,41 | 2,12% | 44.888,00 |
| 13.04.2026 | 2,52 | 2,52 | 2,32 | 2,36 | -7,09% | 15.498,00 |
| 10.04.2026 | 2,61 | 2,66 | 2,52 | 2,54 | -3,93% | 57.354,00 |
| 09.04.2026 | 2,77 | 2,77 | 2,62 | 2,64 | -4,72% | 6.108,00 |
| 08.04.2026 | 2,64 | 2,87 | 2,57 | 2,78 | 9,25% | 65.373,00 |
| 07.04.2026 | 2,45 | 2,62 | 2,41 | 2,54 | 0,79% | 19.457,00 |
| 06.04.2026 | 2,57 | 2,64 | 2,46 | 2,52 | -1,95% | 27.417,00 |
| 02.04.2026 | 2,67 | 2,74 | 2,57 | 2,57 | -6,20% | 13.894,00 |
| 01.04.2026 | 3,12 | 3,12 | 2,72 | 2,74 | -9,12% | 14.577,00 |
| 31.03.2026 | 2,83 | 3,07 | 2,78 | 3,02 | 1,86% | 20.553,00 |
| 30.03.2026 | 3,10 | 3,13 | 2,78 | 2,96 | 1,72% | 37.093,00 |
| 27.03.2026 | 2,73 | 2,91 | 2,48 | 2,91 | 4,83% | 21.348,00 |
| 26.03.2026 | 3,18 | 3,18 | 2,76 | 2,78 | -10,74% | 35.670,00 |
| 25.03.2026 | 3,13 | 3,13 | 2,99 | 3,11 | 5,07% | 3.782,00 |
| 24.03.2026 | 2,81 | 3,01 | 2,81 | 2,96 | -1,66% | 18.826,00 |
| 23.03.2026 | 3,00 | 3,05 | 2,86 | 3,01 | 3,08% | 53.198,00 |
| 20.03.2026 | 2,69 | 2,93 | 2,60 | 2,92 | 8,55% | 47.953,00 |
| 19.03.2026 | 2,57 | 2,70 | 2,46 | 2,69 | 0,19% | 61.470,00 |
| 18.03.2026 | 2,68 | 2,77 | 2,35 | 2,69 | 2,87% | 105.429,00 |
| 17.03.2026 | 3,02 | 3,07 | 2,49 | 2,61 | -14,14% | 71.905,00 |
| 16.03.2026 | 3,18 | 3,28 | 2,94 | 3,04 | -3,80% | 50.736,00 |
| 13.03.2026 | 2,79 | 3,18 | 2,79 | 3,16 | 7,12% | 82.533,00 |
| 12.03.2026 | 3,05 | 3,30 | 2,57 | 2,95 | -4,84% | 309.531,00 |
| 11.03.2026 | 3,79 | 4,14 | 2,35 | 3,10 | -14,60% | 536.995,00 |
| 10.03.2026 | 2,94 | 4,14 | 2,92 | 3,63 | 24,74% | 887.609,00 |
| 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 | 0,93% | 17.534,00 |
| 23.02.2026 | 2,10 | 2,25 | 2,08 | 2,13 | -0,46% | 16.130,00 |
| 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 |