93,900$
-0,87%
Echtzeit-Aktienkurs Pinnacle Financial Partners Inc
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 94,46 | 94,90 | 93,84 | 93,90 | -0,87% | 716.281,00 |
| 16.10.2026 | 95,03 | 96,42 | 94,10 | 94,72 | 0,35% | 705.660,00 |
| 15.10.2026 | 93,47 | 94,87 | 92,56 | 94,39 | 1,66% | 754.678,00 |
| 14.10.2026 | 91,73 | 93,07 | 91,59 | 92,85 | -0,73% | 769.186,00 |
| 13.10.2026 | 94,87 | 96,09 | 93,01 | 93,53 | -1,04% | 940.503,00 |
| 12.10.2026 | 94,00 | 95,11 | 93,51 | 94,51 | 0,55% | 615.027,00 |
| 09.10.2026 | 94,34 | 94,63 | 93,44 | 93,99 | -0,72% | 590.694,00 |
| 08.10.2026 | 92,57 | 94,76 | 92,33 | 94,67 | 1,70% | 1.000.700,00 |
| 07.10.2026 | 94,88 | 94,93 | 92,03 | 93,09 | -3,17% | 1.419.622,00 |
| 06.10.2026 | 96,38 | 97,87 | 95,93 | 96,14 | 0,12% | 1.442.186,00 |
| 05.10.2026 | 95,90 | 97,08 | 95,01 | 96,02 | -0,07% | 1.469.299,00 |
| 02.10.2026 | 95,60 | 96,99 | 94,93 | 96,09 | 1,54% | 1.688.449,00 |
| 01.10.2026 | 92,93 | 95,07 | 91,40 | 94,63 | 1,09% | 1.698.284,00 |
| 30.09.2026 | 94,79 | 95,43 | 93,19 | 93,61 | 0,10% | 1.223.114,00 |
| 29.09.2026 | 93,54 | 93,73 | 92,10 | 93,52 | 0,06% | 1.210.793,00 |
| 28.09.2026 | 95,14 | 95,14 | 93,37 | 93,46 | -1,59% | 808.508,00 |
| 25.09.2026 | 94,40 | 95,59 | 94,03 | 94,97 | 1,16% | 832.714,00 |
| 24.09.2026 | 93,72 | 94,07 | 92,28 | 93,88 | 0,51% | 834.795,00 |
| 23.09.2026 | 94,65 | 95,20 | 93,35 | 93,40 | -1,27% | 973.717,00 |
| 22.09.2026 | 97,42 | 98,52 | 94,58 | 94,60 | -1,96% | 1.099.814,00 |
| 21.09.2026 | 97,50 | 97,69 | 96,16 | 96,49 | -0,27% | 776.204,00 |
| 18.09.2026 | 96,41 | 97,25 | 95,38 | 96,75 | -0,02% | 2.856.161,00 |
| 17.09.2026 | 97,20 | 97,39 | 95,02 | 96,77 | 0,73% | 1.162.119,00 |
| 16.09.2026 | 99,42 | 99,97 | 94,60 | 96,07 | -3,29% | 934.064,00 |
| 15.09.2026 | 100,31 | 100,91 | 99,09 | 99,34 | -0,75% | 590.855,00 |
| 14.09.2026 | 99,35 | 101,08 | 99,12 | 100,09 | 0,83% | 779.264,00 |
| 11.09.2026 | 100,00 | 100,43 | 97,60 | 99,27 | 0,13% | 970.798,00 |
| 10.09.2026 | 99,23 | 99,71 | 97,94 | 99,14 | 0,01% | 810.515,00 |
| 09.09.2026 | 100,25 | 100,60 | 98,99 | 99,13 | -1,57% | 844.569,00 |
| 08.09.2026 | 101,45 | 102,05 | 100,19 | 100,71 | -0,30% | 793.065,00 |
| 04.09.2026 | 100,95 | 101,97 | 99,41 | 101,01 | -0,36% | 533.985,00 |
| 03.09.2026 | 100,55 | 101,79 | 100,23 | 101,37 | 1,28% | 724.038,00 |
| 02.09.2026 | 98,27 | 101,49 | 98,11 | 100,09 | 3,15% | 1.335.677,00 |
| 01.09.2026 | 99,73 | 100,44 | 96,71 | 97,03 | -2,94% | 1.309.516,00 |
| 31.08.2026 | 100,81 | 101,71 | 99,11 | 99,97 | -1,11% | 1.003.421,00 |
| 28.08.2026 | 101,91 | 102,41 | 100,52 | 101,09 | 0,11% | 916.763,00 |
| 27.08.2026 | 100,98 | 101,83 | 99,80 | 100,98 | -0,59% | 1.031.665,00 |
| 26.08.2026 | 101,06 | 102,21 | 101,00 | 101,58 | 0,80% | 732.151,00 |
| 25.08.2026 | 101,52 | 101,52 | 100,25 | 100,77 | -0,56% | 881.048,00 |
| 24.08.2026 | 102,06 | 103,38 | 101,32 | 101,34 | -0,90% | 704.589,00 |
| 21.08.2026 | 102,69 | 103,48 | 101,03 | 102,26 | 0,26% | 651.246,00 |
| 20.08.2026 | 101,95 | 102,50 | 100,94 | 101,99 | 0,31% | 1.033.229,00 |
| 19.08.2026 | 104,61 | 104,81 | 101,40 | 101,67 | -2,74% | 929.972,00 |
| 18.08.2026 | 107,40 | 107,51 | 104,46 | 104,53 | -2,63% | 1.114.982,00 |
| 17.08.2026 | 107,57 | 108,40 | 107,02 | 107,35 | -0,61% | 772.305,00 |
| 14.08.2026 | 107,00 | 108,09 | 106,36 | 108,01 | 0,81% | 685.719,00 |
| 13.08.2026 | 107,39 | 108,16 | 106,80 | 107,14 | 0,29% | 700.760,00 |
| 12.08.2026 | 105,79 | 107,01 | 105,00 | 106,83 | 1,07% | 853.031,00 |
| 11.08.2026 | 104,67 | 106,36 | 104,45 | 105,70 | 1,10% | 777.201,00 |
| 10.08.2026 | 103,52 | 105,10 | 103,52 | 104,55 | -0,12% | 805.477,00 |
| 07.08.2026 | 105,73 | 107,52 | 104,63 | 104,68 | -1,64% | 969.461,00 |
| 06.08.2026 | 108,00 | 108,44 | 105,94 | 106,43 | -0,86% | 912.869,00 |
| 05.08.2026 | 109,74 | 110,00 | 107,25 | 107,35 | -1,54% | 1.309.909,00 |
| 04.08.2026 | 107,40 | 110,33 | 107,11 | 109,03 | 1,39% | 1.186.348,00 |
| 03.08.2026 | 105,13 | 107,95 | 105,13 | 107,54 | 2,20% | 1.112.610,00 |
| 31.07.2026 | 105,20 | 105,61 | 104,54 | 105,23 | 0,37% | 1.007.401,00 |
| 30.07.2026 | 105,18 | 105,44 | 104,28 | 104,84 | 0,10% | 871.515,00 |
| 29.07.2026 | 104,02 | 106,63 | 103,09 | 104,74 | -0,48% | 1.616.933,00 |
| 28.07.2026 | 103,03 | 106,49 | 101,00 | 105,25 | 2,12% | 1.908.698,00 |
| 27.07.2026 | 102,99 | 104,30 | 102,64 | 103,06 | 0,45% | 1.878.436,00 |
| 24.07.2026 | 99,62 | 102,84 | 98,00 | 102,60 | 2,80% | 1.793.001,00 |
| 23.07.2026 | 95,71 | 99,90 | 94,36 | 99,81 | 2,52% | 2.703.371,00 |
| 22.07.2026 | 97,34 | 97,65 | 96,30 | 97,36 | 0,59% | 1.303.553,00 |
| 21.07.2026 | 99,33 | 99,69 | 96,48 | 96,79 | -2,63% | 1.438.878,00 |
| 20.07.2026 | 101,07 | 101,09 | 99,28 | 99,40 | -1,63% | 959.625,00 |
| 17.07.2026 | 102,57 | 102,72 | 100,40 | 101,05 | -2,16% | 1.143.751,00 |
| 16.07.2026 | 100,19 | 103,83 | 100,19 | 103,28 | 3,48% | 1.544.496,00 |
| 15.07.2026 | 101,01 | 101,85 | 99,67 | 99,81 | -0,81% | 1.428.961,00 |
| 14.07.2026 | 99,87 | 101,20 | 99,06 | 100,63 | 0,49% | 819.882,00 |
| 13.07.2026 | 100,35 | 100,89 | 99,40 | 100,14 | -0,33% | 996.708,00 |
| 10.07.2026 | 100,86 | 101,00 | 99,56 | 100,47 | 0,10% | 591.478,00 |
| 09.07.2026 | 97,85 | 101,25 | 97,85 | 100,37 | 2,62% | 825.956,00 |
| 08.07.2026 | 99,81 | 100,16 | 96,82 | 97,81 | -2,95% | 1.245.530,00 |
| 07.07.2026 | 100,28 | 101,28 | 99,55 | 100,78 | 0,50% | 898.322,00 |
| 06.07.2026 | 98,66 | 100,30 | 97,46 | 100,28 | 0,78% | 758.883,00 |
| 02.07.2026 | 101,84 | 101,84 | 98,12 | 99,50 | -1,31% | 1.133.128,00 |
| 01.07.2026 | 101,48 | 102,61 | 100,16 | 100,82 | -0,06% | 1.393.008,00 |
| 30.06.2026 | 100,34 | 101,39 | 100,02 | 100,88 | 0,12% | 1.274.415,00 |
| 29.06.2026 | 101,04 | 101,50 | 99,90 | 100,76 | -0,28% | 1.314.635,00 |
| 26.06.2026 | 99,00 | 101,48 | 98,11 | 101,04 | 2,37% | 2.509.152,00 |
| 25.06.2026 | 97,84 | 98,96 | 96,59 | 98,70 | 1,73% | 1.060.929,00 |
| 24.06.2026 | 96,13 | 97,76 | 95,93 | 97,02 | 1,03% | 1.769.575,00 |
| 23.06.2026 | 96,38 | 96,99 | 95,51 | 96,03 | -0,46% | 1.407.884,00 |
| 22.06.2026 | 96,11 | 97,91 | 95,77 | 96,47 | 0,36% | 1.215.737,00 |
| 18.06.2026 | 96,26 | 98,23 | 95,28 | 96,12 | 0,56% | 1.833.460,00 |
| 17.06.2026 | 98,09 | 99,26 | 94,66 | 95,58 | -2,72% | 1.432.044,00 |
| 16.06.2026 | 97,42 | 98,35 | 96,88 | 98,25 | 2,26% | 2.270.330,00 |
| 15.06.2026 | 97,89 | 99,09 | 95,85 | 96,08 | -0,29% | 1.693.093,00 |
| 12.06.2026 | 94,57 | 96,42 | 93,75 | 96,36 | 2,79% | 1.233.842,00 |
| 11.06.2026 | 93,76 | 94,30 | 91,74 | 93,74 | 0,68% | 1.547.204,00 |
| 10.06.2026 | 94,48 | 96,50 | 92,77 | 93,11 | -2,20% | 1.816.945,00 |
| 09.06.2026 | 96,77 | 99,28 | 93,75 | 95,20 | -1,34% | 1.491.220,00 |
| 08.06.2026 | 96,32 | 97,45 | 95,63 | 96,49 | 0,19% | 1.281.890,00 |
| 05.06.2026 | 96,34 | 97,42 | 95,53 | 96,31 | -0,08% | 1.050.888,00 |
| 04.06.2026 | 95,52 | 97,12 | 95,09 | 96,39 | 3,09% | 1.090.869,00 |
| 03.06.2026 | 95,90 | 96,63 | 93,14 | 93,50 | -2,97% | 1.667.256,00 |
| 02.06.2026 | 95,60 | 97,00 | 95,06 | 96,36 | 0,78% | 957.372,00 |
| 01.06.2026 | 96,89 | 97,52 | 95,02 | 95,61 | -2,18% | 980.946,00 |
| 29.05.2026 | 96,65 | 98,28 | 96,30 | 97,74 | 0,77% | 2.578.218,00 |
| 28.05.2026 | 97,38 | 97,97 | 96,55 | 96,99 | -0,99% | 669.145,00 |