22,810$
-0,18%
Echtzeit-Aktienkurs PowerSchool Holdings Inc
Bid:
Ask:
Aktienkurse zur PowerSchool Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2024 | 22,83 | 22,92 | 22,81 | 22,81 | -0,18% | 25.709.801,00 |
| 27.09.2024 | 22,80 | 22,85 | 22,80 | 22,85 | 0,18% | 4.527.865,00 |
| 26.09.2024 | 22,79 | 22,81 | 22,79 | 22,81 | 0,04% | 2.493.054,00 |
| 25.09.2024 | 22,79 | 22,81 | 22,78 | 22,80 | 0,04% | 17.681.210,00 |
| 24.09.2024 | 22,78 | 22,80 | 22,77 | 22,79 | 0,04% | 1.488.697,00 |
| 23.09.2024 | 22,79 | 22,80 | 22,78 | 22,78 | -0,04% | 1.440.442,00 |
| 20.09.2024 | 22,77 | 22,79 | 22,77 | 22,79 | 0,09% | 2.461.326,00 |
| 19.09.2024 | 22,76 | 22,79 | 22,76 | 22,77 | 0,04% | 5.334.297,00 |
| 18.09.2024 | 22,78 | 22,78 | 22,76 | 22,76 | -0,04% | 1.078.727,00 |
| 17.09.2024 | 22,76 | 22,78 | 22,76 | 22,77 | 0,04% | 946.414,00 |
| 16.09.2024 | 22,78 | 22,79 | 22,76 | 22,76 | 0,00% | 760.140,00 |
| 13.09.2024 | 22,76 | 22,78 | 22,75 | 22,76 | 0,04% | 2.320.887,00 |
| 12.09.2024 | 22,75 | 22,76 | 22,73 | 22,75 | 0,09% | 1.255.970,00 |
| 11.09.2024 | 22,74 | 22,76 | 22,73 | 22,73 | -0,04% | 3.461.907,00 |
| 10.09.2024 | 22,74 | 22,76 | 22,73 | 22,74 | 0,04% | 455.381,00 |
| 09.09.2024 | 22,75 | 22,78 | 22,73 | 22,73 | -0,04% | 636.126,00 |
| 06.09.2024 | 22,80 | 22,80 | 22,72 | 22,74 | 0,04% | 568.553,00 |
| 05.09.2024 | 22,71 | 22,76 | 22,71 | 22,73 | 0,09% | 1.680.700,00 |
| 04.09.2024 | 22,68 | 22,74 | 22,68 | 22,71 | 0,13% | 702.079,00 |
| 03.09.2024 | 22,68 | 22,72 | 22,68 | 22,68 | -0,13% | 666.176,00 |
| 30.08.2024 | 22,69 | 22,71 | 22,67 | 22,71 | 0,13% | 1.574.916,00 |
| 29.08.2024 | 22,69 | 22,70 | 22,66 | 22,68 | 0,00% | 5.453.784,00 |
| 28.08.2024 | 22,67 | 22,69 | 22,67 | 22,68 | 0,04% | 763.403,00 |
| 27.08.2024 | 22,67 | 22,69 | 22,67 | 22,67 | 0,00% | 583.684,00 |
| 26.08.2024 | 22,68 | 22,68 | 22,67 | 22,67 | 0,00% | 767.984,00 |
| 23.08.2024 | 22,69 | 22,70 | 22,67 | 22,67 | 0,04% | 745.867,00 |
| 22.08.2024 | 22,68 | 22,69 | 22,66 | 22,66 | -0,13% | 751.926,00 |
| 21.08.2024 | 22,67 | 22,71 | 22,66 | 22,69 | 0,13% | 1.265.388,00 |
| 20.08.2024 | 22,65 | 22,68 | 22,65 | 22,66 | -0,04% | 420.144,00 |
| 19.08.2024 | 22,63 | 22,68 | 22,63 | 22,67 | 0,18% | 1.070.091,00 |
| 16.08.2024 | 22,63 | 22,66 | 22,63 | 22,63 | 0,00% | 830.090,00 |
| 15.08.2024 | 22,64 | 22,66 | 22,62 | 22,63 | 0,00% | 644.402,00 |
| 14.08.2024 | 22,64 | 22,65 | 22,61 | 22,63 | 0,09% | 595.053,00 |
| 13.08.2024 | 22,60 | 22,65 | 22,58 | 22,61 | 0,18% | 889.953,00 |
| 12.08.2024 | 22,58 | 22,60 | 22,57 | 22,57 | 0,00% | 844.548,00 |
| 09.08.2024 | 22,59 | 22,62 | 22,57 | 22,57 | -0,04% | 719.144,00 |
| 08.08.2024 | 22,57 | 22,64 | 22,57 | 22,58 | 0,04% | 667.545,00 |
| 07.08.2024 | 22,59 | 22,62 | 22,56 | 22,57 | 0,13% | 665.435,00 |
| 06.08.2024 | 22,57 | 22,58 | 22,54 | 22,54 | 0,09% | 942.202,00 |
| 05.08.2024 | 22,55 | 22,59 | 22,47 | 22,52 | -0,22% | 1.714.976,00 |
| 02.08.2024 | 22,52 | 22,64 | 22,52 | 22,57 | 0,04% | 1.053.949,00 |
| 01.08.2024 | 22,58 | 22,58 | 22,55 | 22,56 | 0,00% | 1.066.223,00 |
| 31.07.2024 | 22,57 | 22,59 | 22,55 | 22,56 | -0,09% | 1.366.621,00 |
| 30.07.2024 | 22,58 | 22,58 | 22,56 | 22,58 | 0,09% | 677.703,00 |
| 29.07.2024 | 22,57 | 22,60 | 22,55 | 22,56 | -0,04% | 842.436,00 |
| 26.07.2024 | 22,64 | 22,68 | 22,55 | 22,57 | 0,09% | 2.004.637,00 |
| 25.07.2024 | 22,59 | 22,60 | 22,55 | 22,55 | -0,04% | 1.425.401,00 |
| 24.07.2024 | 22,54 | 22,62 | 22,52 | 22,56 | 0,36% | 3.012.642,00 |
| 23.07.2024 | 22,49 | 22,50 | 22,47 | 22,48 | 0,00% | 1.890.219,00 |
| 22.07.2024 | 22,48 | 22,50 | 22,47 | 22,48 | 0,13% | 1.418.645,00 |
| 19.07.2024 | 22,47 | 22,49 | 22,42 | 22,45 | -0,04% | 1.456.881,00 |
| 18.07.2024 | 22,47 | 22,49 | 22,45 | 22,46 | 0,00% | 1.118.892,00 |
| 17.07.2024 | 22,48 | 22,50 | 22,46 | 22,46 | -0,09% | 1.245.275,00 |
| 16.07.2024 | 22,48 | 22,58 | 22,46 | 22,48 | 0,04% | 1.750.716,00 |
| 15.07.2024 | 22,46 | 22,50 | 22,43 | 22,47 | 0,27% | 2.176.918,00 |
| 12.07.2024 | 22,59 | 22,60 | 22,41 | 22,41 | -0,40% | 3.807.807,00 |
| 11.07.2024 | 22,51 | 22,55 | 22,48 | 22,50 | 0,09% | 2.664.358,00 |
| 10.07.2024 | 22,47 | 22,51 | 22,46 | 22,48 | 0,00% | 2.041.028,00 |
| 09.07.2024 | 22,45 | 22,54 | 22,44 | 22,48 | 0,13% | 2.470.359,00 |
| 08.07.2024 | 22,43 | 22,46 | 22,42 | 22,45 | 0,09% | 533.269,00 |
| 05.07.2024 | 22,43 | 22,49 | 22,41 | 22,43 | -0,04% | 671.999,00 |
| 03.07.2024 | 22,40 | 22,45 | 22,38 | 22,44 | 0,31% | 2.606.326,00 |
| 02.07.2024 | 22,40 | 22,42 | 22,37 | 22,37 | -0,13% | 779.409,00 |
| 01.07.2024 | 22,38 | 22,47 | 22,37 | 22,40 | 0,04% | 1.073.438,00 |
| 28.06.2024 | 22,40 | 22,41 | 22,37 | 22,39 | -0,36% | 2.234.581,00 |
| 27.06.2024 | 22,34 | 22,50 | 22,34 | 22,47 | 0,58% | 2.881.552,00 |
| 26.06.2024 | 22,33 | 22,36 | 22,32 | 22,34 | 0,13% | 998.133,00 |
| 25.06.2024 | 22,33 | 22,39 | 22,31 | 22,31 | -0,09% | 2.785.649,00 |
| 24.06.2024 | 22,35 | 22,35 | 22,31 | 22,33 | -0,13% | 3.831.864,00 |
| 21.06.2024 | 22,33 | 22,40 | 22,31 | 22,36 | 0,13% | 5.033.560,00 |
| 20.06.2024 | 22,35 | 22,36 | 22,30 | 22,33 | -0,09% | 2.946.154,00 |
| 18.06.2024 | 22,33 | 22,35 | 22,30 | 22,35 | 0,18% | 2.909.104,00 |
| 17.06.2024 | 22,31 | 22,34 | 22,30 | 22,31 | 0,04% | 5.623.591,00 |
| 14.06.2024 | 22,30 | 22,33 | 22,29 | 22,30 | 0,04% | 3.027.940,00 |
| 13.06.2024 | 22,32 | 22,35 | 22,29 | 22,29 | -0,09% | 3.861.948,00 |
| 12.06.2024 | 22,32 | 22,37 | 22,28 | 22,31 | 0,04% | 2.879.794,00 |
| 11.06.2024 | 22,35 | 22,38 | 22,30 | 22,30 | -0,18% | 5.009.102,00 |
| 10.06.2024 | 22,41 | 22,56 | 22,34 | 22,34 | -0,53% | 12.396.485,00 |
| 07.06.2024 | 22,35 | 22,46 | 22,32 | 22,46 | 0,40% | 25.068.819,00 |
| 06.06.2024 | 22,07 | 22,47 | 21,95 | 22,37 | 0,58% | 1.191.007,00 |
| 05.06.2024 | 22,22 | 22,55 | 22,01 | 22,24 | 0,09% | 1.320.966,00 |
| 04.06.2024 | 21,31 | 22,30 | 21,26 | 22,22 | 4,12% | 3.484.851,00 |
| 03.06.2024 | 21,34 | 21,77 | 20,65 | 21,34 | -0,47% | 1.860.447,00 |
| 31.05.2024 | 21,23 | 21,53 | 21,02 | 21,44 | 1,23% | 1.241.597,00 |
| 30.05.2024 | 21,00 | 21,77 | 21,00 | 21,18 | -0,09% | 1.523.757,00 |
| 29.05.2024 | 21,00 | 21,29 | 20,89 | 21,20 | -0,09% | 971.415,00 |
| 28.05.2024 | 21,10 | 21,44 | 20,89 | 21,22 | 1,24% | 1.853.746,00 |
| 24.05.2024 | 20,80 | 21,11 | 20,65 | 20,96 | 0,77% | 1.081.310,00 |
| 23.05.2024 | 21,10 | 21,20 | 20,62 | 20,80 | -1,14% | 836.928,00 |
| 22.05.2024 | 20,61 | 21,05 | 20,44 | 21,04 | 1,69% | 1.150.605,00 |
| 21.05.2024 | 20,73 | 21,00 | 20,64 | 20,69 | 0,39% | 2.065.794,00 |
| 20.05.2024 | 19,63 | 21,82 | 19,12 | 20,61 | 4,57% | 3.217.038,00 |
| 17.05.2024 | 19,11 | 19,73 | 19,00 | 19,71 | 3,57% | 732.929,00 |
| 16.05.2024 | 18,84 | 19,29 | 18,79 | 19,03 | 0,42% | 789.365,00 |
| 15.05.2024 | 18,46 | 19,05 | 18,46 | 18,95 | 3,44% | 984.029,00 |
| 14.05.2024 | 18,00 | 18,50 | 17,96 | 18,32 | 2,12% | 1.298.296,00 |
| 13.05.2024 | 18,18 | 18,51 | 17,94 | 17,94 | -0,94% | 1.142.621,00 |
| 10.05.2024 | 18,33 | 18,50 | 17,95 | 18,11 | -0,06% | 1.504.505,00 |
| 09.05.2024 | 19,15 | 19,48 | 17,88 | 18,12 | -5,38% | 3.319.349,00 |
| 08.05.2024 | 20,80 | 21,49 | 19,01 | 19,15 | 15,08% | 8.794.958,00 |