103,880$
-0,73%
Echtzeit-Aktienkurs Pinnacle Financial Partners
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 95,96 | 97,20 | 95,18 | 97,04 | 1,24% | 312.707,00 |
| 29.07.2024 | 97,86 | 97,95 | 95,58 | 95,85 | -2,01% | 356.842,00 |
| 26.07.2024 | 97,45 | 98,58 | 94,29 | 97,82 | 0,92% | 300.820,00 |
| 25.07.2024 | 94,09 | 97,84 | 94,09 | 96,93 | 2,89% | 372.718,00 |
| 24.07.2024 | 95,77 | 97,16 | 93,77 | 94,21 | -2,49% | 332.906,00 |
| 23.07.2024 | 93,72 | 97,40 | 93,72 | 96,62 | 2,06% | 580.194,00 |
| 22.07.2024 | 92,75 | 95,13 | 91,05 | 94,67 | 1,70% | 489.914,00 |
| 19.07.2024 | 93,11 | 94,79 | 92,40 | 93,09 | -0,59% | 912.922,00 |
| 18.07.2024 | 93,25 | 97,49 | 92,23 | 93,64 | -0,31% | 1.374.995,00 |
| 17.07.2024 | 86,45 | 95,17 | 85,86 | 93,93 | 2,94% | 998.166,00 |
| 16.07.2024 | 89,48 | 92,04 | 89,48 | 91,25 | 2,83% | 777.697,00 |
| 15.07.2024 | 87,00 | 90,16 | 86,94 | 88,74 | 3,31% | 687.705,00 |
| 12.07.2024 | 85,43 | 87,17 | 84,98 | 85,90 | 1,07% | 888.955,00 |
| 11.07.2024 | 81,27 | 85,10 | 80,93 | 84,99 | 6,03% | 907.395,00 |
| 10.07.2024 | 78,15 | 80,37 | 78,08 | 80,16 | 2,56% | 367.933,00 |
| 09.07.2024 | 76,92 | 78,39 | 76,75 | 78,16 | 1,34% | 520.985,00 |
| 08.07.2024 | 77,79 | 78,34 | 77,08 | 77,13 | 0,21% | 447.552,00 |
| 05.07.2024 | 78,08 | 78,36 | 76,81 | 76,97 | -1,57% | 782.680,00 |
| 03.07.2024 | 80,39 | 80,39 | 78,16 | 78,20 | -2,53% | 248.355,00 |
| 02.07.2024 | 79,05 | 80,60 | 79,05 | 80,23 | 1,33% | 518.753,00 |
| 01.07.2024 | 79,73 | 81,40 | 79,04 | 79,18 | -1,04% | 441.088,00 |
| 28.06.2024 | 78,00 | 80,19 | 77,79 | 80,01 | 3,55% | 519.047,00 |
| 27.06.2024 | 76,55 | 77,48 | 75,85 | 77,27 | 0,73% | 270.363,00 |
| 26.06.2024 | 75,93 | 77,12 | 75,63 | 76,71 | 0,78% | 258.598,00 |
| 25.06.2024 | 77,00 | 77,52 | 76,05 | 76,12 | -1,42% | 261.950,00 |
| 24.06.2024 | 77,11 | 78,17 | 76,67 | 77,22 | 0,74% | 621.042,00 |
| 21.06.2024 | 76,99 | 77,27 | 75,55 | 76,65 | -0,45% | 630.877,00 |
| 20.06.2024 | 75,99 | 77,23 | 75,85 | 77,00 | 0,96% | 286.790,00 |
| 18.06.2024 | 76,06 | 77,09 | 74,58 | 76,27 | 0,00% | 209.957,00 |
| 17.06.2024 | 74,90 | 76,35 | 74,33 | 76,27 | 1,71% | 259.798,00 |
| 14.06.2024 | 75,56 | 76,00 | 74,35 | 74,99 | -1,60% | 153.501,00 |
| 13.06.2024 | 76,71 | 76,93 | 75,49 | 76,21 | -0,85% | 284.259,00 |