97,810$
-2,95%
Echtzeit-Aktienkurs Pinnacle Financial Partners Inc
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 98,63 | 99,33 | 97,71 | 97,96 | -0,61% | 611.087,00 |
| 26.05.2026 | 97,70 | 99,23 | 97,70 | 98,56 | 1,45% | 1.056.053,00 |
| 22.05.2026 | 97,35 | 98,06 | 96,83 | 97,15 | -0,18% | 689.683,00 |
| 21.05.2026 | 95,89 | 97,47 | 95,35 | 97,33 | 0,56% | 649.640,00 |
| 20.05.2026 | 96,25 | 97,04 | 92,66 | 96,79 | 2,61% | 889.848,00 |
| 19.05.2026 | 94,52 | 95,04 | 93,29 | 94,33 | -0,50% | 638.690,00 |
| 18.05.2026 | 94,33 | 95,62 | 94,01 | 94,80 | 0,83% | 892.810,00 |
| 15.05.2026 | 95,39 | 95,56 | 92,87 | 94,02 | -1,49% | 869.274,00 |
| 14.05.2026 | 95,22 | 96,25 | 94,42 | 95,44 | 1,21% | 861.392,00 |
| 13.05.2026 | 95,91 | 96,58 | 93,65 | 94,30 | -2,26% | 1.311.662,00 |
| 12.05.2026 | 96,74 | 97,04 | 94,54 | 96,48 | -0,05% | 928.813,00 |
| 11.05.2026 | 98,20 | 98,20 | 96,18 | 96,53 | -1,39% | 975.255,00 |
| 08.05.2026 | 98,93 | 99,72 | 97,34 | 97,89 | -0,78% | 856.753,00 |
| 07.05.2026 | 99,65 | 100,74 | 98,24 | 98,66 | -1,01% | 1.036.188,00 |
| 06.05.2026 | 99,94 | 101,25 | 99,42 | 99,67 | 0,67% | 1.436.142,00 |
| 05.05.2026 | 97,84 | 99,25 | 97,69 | 99,01 | 1,27% | 1.071.583,00 |
| 04.05.2026 | 97,85 | 99,51 | 97,21 | 97,77 | -0,88% | 1.220.476,00 |
| 01.05.2026 | 98,50 | 99,46 | 97,49 | 98,64 | -0,30% | 933.484,00 |
| 30.04.2026 | 97,70 | 99,75 | 96,99 | 98,94 | 1,26% | 939.196,00 |
| 29.04.2026 | 99,35 | 99,43 | 97,13 | 97,71 | -1,20% | 1.359.074,00 |
| 28.04.2026 | 99,03 | 99,93 | 98,07 | 98,90 | 0,71% | 1.692.438,00 |
| 27.04.2026 | 95,49 | 98,56 | 95,14 | 98,20 | 2,46% | 3.746.839,00 |
| 24.04.2026 | 98,64 | 99,39 | 95,33 | 95,84 | -3,27% | 1.407.969,00 |
| 23.04.2026 | 96,69 | 99,54 | 95,03 | 99,08 | 3,50% | 2.085.673,00 |
| 22.04.2026 | 97,90 | 97,90 | 95,26 | 95,73 | -1,73% | 1.488.699,00 |
| 21.04.2026 | 98,09 | 99,29 | 96,94 | 97,42 | -0,98% | 1.157.384,00 |
| 20.04.2026 | 96,52 | 99,23 | 96,52 | 98,38 | 1,36% | 1.699.637,00 |
| 17.04.2026 | 94,78 | 97,95 | 94,67 | 97,06 | 4,21% | 1.620.668,00 |
| 16.04.2026 | 93,94 | 94,30 | 92,86 | 93,14 | -0,90% | 818.963,00 |
| 15.04.2026 | 93,97 | 95,22 | 93,28 | 93,99 | 0,30% | 1.342.455,00 |
| 14.04.2026 | 92,52 | 94,37 | 91,66 | 93,71 | 0,93% | 1.346.915,00 |
| 13.04.2026 | 91,95 | 93,02 | 90,88 | 92,85 | 0,36% | 1.425.128,00 |
| 10.04.2026 | 93,20 | 93,30 | 92,21 | 92,52 | -1,14% | 734.668,00 |
| 09.04.2026 | 90,51 | 93,98 | 90,51 | 93,59 | 2,74% | 1.727.491,00 |
| 08.04.2026 | 90,95 | 93,31 | 90,70 | 91,09 | 3,15% | 2.080.085,00 |
| 07.04.2026 | 88,64 | 89,34 | 87,63 | 88,31 | 0,09% | 1.486.453,00 |
| 06.04.2026 | 87,41 | 88,53 | 87,01 | 88,23 | 0,87% | 768.083,00 |
| 02.04.2026 | 85,54 | 88,16 | 85,24 | 87,47 | -0,43% | 1.053.752,00 |
| 01.04.2026 | 87,30 | 88,45 | 86,85 | 87,85 | 1,99% | 2.107.134,00 |
| 31.03.2026 | 85,23 | 86,84 | 84,16 | 86,14 | 2,98% | 1.316.264,00 |
| 30.03.2026 | 83,58 | 84,54 | 82,44 | 83,65 | 0,84% | 1.044.194,00 |
| 27.03.2026 | 84,05 | 84,40 | 82,73 | 82,95 | -2,04% | 991.287,00 |
| 26.03.2026 | 83,90 | 84,99 | 83,63 | 84,68 | -0,21% | 1.399.553,00 |
| 25.03.2026 | 85,38 | 85,98 | 83,35 | 84,86 | 0,90% | 863.491,00 |
| 24.03.2026 | 82,97 | 85,37 | 82,58 | 84,10 | 0,30% | 1.502.740,00 |
| 23.03.2026 | 85,46 | 86,05 | 83,81 | 83,85 | 0,81% | 1.337.086,00 |
| 20.03.2026 | 83,36 | 83,69 | 82,34 | 83,18 | 0,29% | 3.981.738,00 |
| 19.03.2026 | 82,18 | 83,51 | 81,08 | 82,94 | 1,02% | 1.302.699,00 |
| 18.03.2026 | 83,13 | 83,62 | 82,03 | 82,10 | -1,27% | 1.466.623,00 |
| 17.03.2026 | 84,31 | 85,22 | 82,96 | 83,16 | -0,20% | 1.262.110,00 |
| 16.03.2026 | 83,69 | 85,10 | 83,30 | 83,33 | 0,53% | 1.769.694,00 |
| 13.03.2026 | 84,29 | 84,92 | 82,75 | 82,89 | -0,79% | 1.057.061,00 |
| 12.03.2026 | 83,07 | 84,30 | 82,53 | 83,55 | -1,86% | 1.528.697,00 |
| 11.03.2026 | 86,18 | 86,18 | 83,11 | 85,13 | -1,58% | 1.302.134,00 |
| 10.03.2026 | 87,74 | 89,33 | 85,65 | 86,50 | -0,91% | 1.533.644,00 |
| 09.03.2026 | 84,90 | 88,22 | 84,15 | 87,29 | -1,47% | 1.907.216,00 |
| 06.03.2026 | 88,00 | 88,91 | 86,01 | 88,59 | -2,23% | 1.346.830,00 |
| 05.03.2026 | 90,96 | 91,60 | 89,81 | 90,61 | -0,98% | 987.515,00 |
| 04.03.2026 | 91,96 | 92,38 | 90,00 | 91,51 | 0,31% | 2.412.460,00 |
| 03.03.2026 | 90,50 | 92,49 | 88,44 | 91,23 | -1,55% | 1.450.563,00 |
| 02.03.2026 | 89,31 | 93,30 | 87,77 | 92,67 | 2,10% | 1.455.756,00 |
| 27.02.2026 | 94,36 | 94,64 | 88,50 | 90,76 | -5,57% | 2.868.999,00 |
| 26.02.2026 | 95,98 | 97,80 | 94,68 | 96,11 | 0,78% | 1.160.721,00 |
| 25.02.2026 | 94,90 | 96,74 | 94,30 | 95,37 | 1,27% | 1.053.367,00 |
| 24.02.2026 | 94,10 | 95,12 | 93,50 | 94,17 | -0,53% | 1.109.624,00 |
| 23.02.2026 | 100,12 | 101,50 | 94,42 | 94,67 | -6,23% | 1.432.574,00 |
| 20.02.2026 | 99,98 | 101,24 | 98,15 | 100,96 | 1,85% | 1.542.076,00 |
| 19.02.2026 | 98,00 | 99,21 | 97,13 | 99,13 | 0,38% | 939.130,00 |
| 18.02.2026 | 96,99 | 99,11 | 96,81 | 98,75 | 2,40% | 1.534.071,00 |
| 17.02.2026 | 97,00 | 98,57 | 95,41 | 96,44 | 0,32% | 1.230.780,00 |
| 13.02.2026 | 94,30 | 96,78 | 93,46 | 96,13 | 1,06% | 1.410.088,00 |
| 12.02.2026 | 98,50 | 99,50 | 92,74 | 95,12 | -2,75% | 1.868.010,00 |