112,240$
1,16%
Echtzeit-Aktienkurs Pinnacle Financial Partners
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 110,53 | 114,44 | 110,11 | 112,24 | 1,16% | 1.099.585,00 |
| 19.12.2024 | 114,16 | 115,96 | 110,78 | 110,95 | -0,14% | 799.279,00 |
| 18.12.2024 | 118,37 | 119,12 | 110,51 | 111,10 | -5,07% | 549.156,00 |
| 17.12.2024 | 117,52 | 119,36 | 116,20 | 117,03 | -1,45% | 537.235,00 |
| 16.12.2024 | 117,96 | 118,89 | 116,97 | 118,75 | 0,89% | 452.617,00 |
| 13.12.2024 | 118,55 | 118,86 | 117,38 | 117,70 | -0,59% | 553.522,00 |
| 12.12.2024 | 120,84 | 121,58 | 118,24 | 118,40 | -2,02% | 612.707,00 |
| 11.12.2024 | 121,79 | 123,14 | 120,63 | 120,84 | -0,06% | 648.660,00 |
| 10.12.2024 | 122,86 | 123,82 | 120,30 | 120,91 | -1,14% | 522.704,00 |
| 09.12.2024 | 126,18 | 126,45 | 122,03 | 122,30 | -3,33% | 533.672,00 |
| 06.12.2024 | 125,45 | 126,83 | 123,47 | 126,51 | 1,56% | 416.773,00 |
| 05.12.2024 | 125,04 | 126,14 | 124,21 | 124,57 | 0,06% | 261.856,00 |
| 04.12.2024 | 123,72 | 124,97 | 123,05 | 124,50 | 0,23% | 300.678,00 |
| 03.12.2024 | 125,32 | 127,44 | 123,90 | 124,22 | -0,75% | 431.390,00 |
| 02.12.2024 | 127,11 | 127,14 | 124,95 | 125,16 | -1,53% | 377.801,00 |
| 29.11.2024 | 128,74 | 128,89 | 125,70 | 127,11 | -0,11% | 220.319,00 |
| 27.11.2024 | 128,81 | 130,31 | 127,07 | 127,25 | -0,78% | 389.106,00 |
| 26.11.2024 | 129,19 | 130,22 | 128,09 | 128,25 | -1,25% | 456.049,00 |
| 25.11.2024 | 127,99 | 131,91 | 127,18 | 129,87 | 2,92% | 721.608,00 |
| 22.11.2024 | 122,46 | 126,56 | 122,46 | 126,18 | 3,89% | 465.214,00 |
| 20.11.2024 | 122,69 | 122,87 | 120,48 | 121,45 | -0,99% | 502.698,00 |
| 19.11.2024 | 122,15 | 123,83 | 121,71 | 122,66 | -1,13% | 446.945,00 |
| 18.11.2024 | 122,94 | 125,32 | 122,94 | 124,06 | 0,06% | 437.512,00 |
| 15.11.2024 | 123,84 | 124,95 | 122,33 | 123,99 | 0,47% | 437.831,00 |
| 14.11.2024 | 124,89 | 126,55 | 122,65 | 123,42 | -1,10% | 468.600,00 |
| 13.11.2024 | 127,76 | 129,38 | 124,74 | 124,79 | -1,13% | 548.212,00 |
| 12.11.2024 | 126,81 | 128,94 | 125,17 | 126,22 | -0,45% | 533.185,00 |
| 11.11.2024 | 122,99 | 127,50 | 122,65 | 126,79 | 4,73% | 783.101,00 |
| 08.11.2024 | 119,07 | 122,09 | 117,72 | 121,06 | 1,70% | 688.059,00 |
| 07.11.2024 | 120,78 | 122,12 | 118,40 | 119,04 | -2,89% | 1.157.747,00 |
| 06.11.2024 | 114,03 | 122,96 | 114,03 | 122,58 | 15,27% | 1.433.691,00 |
| 05.11.2024 | 104,01 | 106,61 | 104,01 | 106,34 | 2,37% | 259.506,00 |
| 04.11.2024 | 104,45 | 104,45 | 102,06 | 103,88 | -0,73% | 233.409,00 |
| 01.11.2024 | 105,92 | 106,46 | 104,46 | 104,64 | -0,89% | 265.384,00 |
| 31.10.2024 | 106,25 | 107,05 | 105,21 | 105,58 | -0,83% | 334.174,00 |
| 30.10.2024 | 104,10 | 108,44 | 104,10 | 106,46 | 2,23% | 444.683,00 |
| 29.10.2024 | 103,17 | 104,85 | 103,03 | 104,14 | 0,18% | 347.840,00 |
| 28.10.2024 | 102,17 | 104,29 | 101,62 | 103,95 | 3,17% | 342.106,00 |
| 25.10.2024 | 103,99 | 104,73 | 100,02 | 100,76 | -2,28% | 311.416,00 |
| 24.10.2024 | 102,42 | 103,47 | 101,20 | 103,11 | 1,17% | 308.879,00 |
| 23.10.2024 | 102,10 | 103,37 | 100,30 | 101,92 | -0,81% | 399.735,00 |
| 22.10.2024 | 101,82 | 103,03 | 101,15 | 102,75 | 0,96% | 214.878,00 |
| 21.10.2024 | 105,71 | 105,83 | 101,66 | 101,77 | -3,65% | 396.126,00 |
| 18.10.2024 | 106,33 | 106,33 | 104,96 | 105,62 | -0,73% | 361.689,00 |
| 17.10.2024 | 106,18 | 107,13 | 105,20 | 106,40 | 0,88% | 648.001,00 |
| 16.10.2024 | 101,92 | 106,62 | 100,09 | 105,47 | 4,91% | 1.249.180,00 |
| 15.10.2024 | 100,00 | 103,20 | 99,12 | 100,53 | 1,23% | 843.963,00 |
| 14.10.2024 | 99,09 | 100,09 | 98,16 | 99,31 | 0,63% | 613.420,00 |
| 11.10.2024 | 97,03 | 99,89 | 96,71 | 98,69 | 3,00% | 511.182,00 |
| 10.10.2024 | 96,04 | 97,16 | 95,50 | 95,82 | -0,71% | 370.780,00 |
| 09.10.2024 | 94,16 | 96,55 | 93,60 | 96,51 | 2,71% | 233.743,00 |
| 08.10.2024 | 95,31 | 95,58 | 93,96 | 93,96 | -1,15% | 338.242,00 |
| 07.10.2024 | 95,75 | 96,02 | 94,19 | 95,05 | -1,21% | 326.164,00 |
| 04.10.2024 | 94,95 | 96,48 | 94,44 | 96,21 | 3,52% | 431.619,00 |
| 03.10.2024 | 92,86 | 93,80 | 91,81 | 92,94 | -0,49% | 918.565,00 |
| 02.10.2024 | 93,14 | 94,69 | 92,86 | 93,40 | 0,23% | 642.707,00 |
| 01.10.2024 | 96,55 | 96,55 | 92,96 | 93,19 | -4,86% | 556.279,00 |
| 30.09.2024 | 96,57 | 98,55 | 95,99 | 97,95 | 1,32% | 730.905,00 |
| 27.09.2024 | 97,49 | 97,88 | 96,02 | 96,67 | 0,21% | 425.518,00 |
| 26.09.2024 | 96,40 | 97,39 | 95,57 | 96,47 | 0,97% | 354.914,00 |
| 25.09.2024 | 97,97 | 97,97 | 95,28 | 95,54 | -2,39% | 667.659,00 |
| 24.09.2024 | 99,91 | 100,72 | 97,41 | 97,88 | -1,88% | 466.697,00 |
| 23.09.2024 | 100,19 | 100,37 | 98,50 | 99,75 | -0,24% | 581.899,00 |
| 20.09.2024 | 100,05 | 100,66 | 98,46 | 99,99 | -0,57% | 1.370.188,00 |
| 19.09.2024 | 100,00 | 100,76 | 98,00 | 100,56 | 3,35% | 574.128,00 |
| 18.09.2024 | 96,04 | 100,68 | 94,94 | 97,31 | 1,24% | 578.569,00 |
| 17.09.2024 | 96,16 | 97,34 | 95,11 | 96,11 | 0,77% | 533.722,00 |
| 16.09.2024 | 95,19 | 96,44 | 93,77 | 95,38 | 0,50% | 381.759,00 |
| 13.09.2024 | 93,32 | 95,05 | 92,98 | 94,91 | 2,95% | 269.981,00 |
| 12.09.2024 | 90,87 | 92,20 | 89,79 | 92,19 | 1,84% | 311.295,00 |
| 11.09.2024 | 91,05 | 91,27 | 88,35 | 90,52 | -1,20% | 518.364,00 |
| 10.09.2024 | 93,86 | 93,86 | 89,64 | 91,62 | -1,82% | 398.893,00 |
| 09.09.2024 | 93,40 | 95,00 | 92,30 | 93,32 | 0,45% | 300.410,00 |
| 06.09.2024 | 96,46 | 97,29 | 92,90 | 92,90 | -3,37% | 286.556,00 |
| 05.09.2024 | 98,37 | 98,42 | 95,90 | 96,14 | -1,47% | 250.691,00 |
| 04.09.2024 | 97,83 | 98,84 | 96,75 | 97,57 | -0,61% | 424.714,00 |
| 03.09.2024 | 98,30 | 99,68 | 97,23 | 98,17 | -1,41% | 398.752,00 |
| 30.08.2024 | 99,37 | 99,90 | 97,65 | 99,57 | 0,50% | 392.192,00 |
| 29.08.2024 | 98,88 | 99,60 | 97,26 | 99,07 | 0,90% | 526.957,00 |
| 28.08.2024 | 97,43 | 98,62 | 97,03 | 98,19 | 0,40% | 262.557,00 |
| 27.08.2024 | 97,15 | 98,20 | 96,56 | 97,80 | 0,14% | 427.001,00 |
| 26.08.2024 | 98,91 | 99,84 | 97,55 | 97,66 | -0,74% | 341.592,00 |
| 23.08.2024 | 94,81 | 99,48 | 94,81 | 98,39 | 4,83% | 436.195,00 |
| 22.08.2024 | 92,40 | 94,12 | 92,40 | 93,86 | 1,47% | 296.299,00 |
| 21.08.2024 | 92,51 | 92,51 | 91,07 | 92,50 | 0,76% | 245.016,00 |
| 20.08.2024 | 92,97 | 93,30 | 91,62 | 91,80 | -1,77% | 298.007,00 |
| 19.08.2024 | 91,70 | 93,54 | 90,97 | 93,45 | 2,03% | 334.957,00 |
| 16.08.2024 | 89,32 | 91,87 | 89,25 | 91,59 | 2,29% | 350.009,00 |
| 15.08.2024 | 89,26 | 91,73 | 89,26 | 89,54 | 2,32% | 344.668,00 |
| 14.08.2024 | 89,14 | 89,31 | 87,39 | 87,51 | -1,51% | 495.041,00 |
| 13.08.2024 | 88,50 | 88,89 | 87,00 | 88,85 | 1,29% | 580.209,00 |
| 12.08.2024 | 87,50 | 89,49 | 86,90 | 87,72 | 0,86% | 595.031,00 |
| 09.08.2024 | 87,21 | 87,66 | 85,75 | 86,97 | -0,24% | 260.178,00 |
| 08.08.2024 | 86,28 | 87,24 | 85,80 | 87,18 | 2,44% | 208.994,00 |
| 07.08.2024 | 86,60 | 87,42 | 85,02 | 85,10 | 0,09% | 224.192,00 |
| 06.08.2024 | 84,86 | 86,85 | 84,11 | 85,02 | 0,67% | 286.447,00 |
| 05.08.2024 | 84,35 | 86,65 | 82,23 | 84,45 | -4,19% | 612.510,00 |
| 02.08.2024 | 88,84 | 89,39 | 86,68 | 88,14 | -4,51% | 315.650,00 |
| 01.08.2024 | 96,18 | 96,66 | 90,77 | 92,30 | -4,16% | 337.057,00 |
| 31.07.2024 | 97,17 | 98,24 | 95,66 | 96,31 | -0,75% | 337.332,00 |