10,540$
0,86%
Echtzeit-Aktienkurs P10 Inc
Bid:
Ask:
Aktienkurse zur P10 Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 10,49 | 10,63 | 10,43 | 10,54 | 0,86% | 452.013,00 |
| 09.02.2026 | 10,26 | 10,49 | 10,12 | 10,45 | 2,45% | 408.270,00 |
| 06.02.2026 | 10,16 | 10,21 | 10,03 | 10,20 | 3,45% | 467.541,00 |
| 05.02.2026 | 10,33 | 10,48 | 9,79 | 9,86 | -6,10% | 809.128,00 |
| 04.02.2026 | 10,31 | 10,56 | 10,00 | 10,50 | 1,45% | 839.868,00 |
| 03.02.2026 | 10,93 | 10,98 | 9,97 | 10,35 | -5,31% | 976.767,00 |
| 02.02.2026 | 10,72 | 11,04 | 10,67 | 10,93 | 1,39% | 408.902,00 |
| 30.01.2026 | 10,78 | 11,02 | 10,55 | 10,78 | -1,10% | 693.202,00 |
| 29.01.2026 | 10,63 | 10,91 | 10,54 | 10,90 | 2,83% | 538.273,00 |
| 28.01.2026 | 11,00 | 11,06 | 10,56 | 10,60 | -3,37% | 789.322,00 |
| 27.01.2026 | 10,55 | 10,99 | 10,55 | 10,97 | 2,52% | 556.709,00 |
| 26.01.2026 | 10,69 | 10,75 | 10,31 | 10,70 | -3,25% | 542.074,00 |
| 22.01.2026 | 11,27 | 11,47 | 11,02 | 11,06 | -0,27% | 465.744,00 |
| 21.01.2026 | 10,75 | 11,10 | 10,69 | 11,09 | 4,03% | 779.691,00 |
| 20.01.2026 | 10,53 | 11,06 | 10,53 | 10,66 | -0,47% | 766.809,00 |
| 16.01.2026 | 10,60 | 10,78 | 10,45 | 10,71 | 0,94% | 859.495,00 |
| 15.01.2026 | 10,49 | 10,62 | 10,47 | 10,61 | 1,63% | 345.368,00 |
| 14.01.2026 | 10,09 | 10,45 | 9,99 | 10,44 | 2,86% | 397.041,00 |
| 13.01.2026 | 10,33 | 10,38 | 9,89 | 10,15 | -1,36% | 449.491,00 |
| 12.01.2026 | 10,06 | 10,30 | 10,06 | 10,29 | -0,39% | 272.074,00 |
| 09.01.2026 | 10,58 | 10,59 | 10,22 | 10,33 | -1,24% | 347.155,00 |
| 08.01.2026 | 10,12 | 10,51 | 10,08 | 10,46 | 2,65% | 315.553,00 |
| 07.01.2026 | 10,43 | 10,52 | 10,08 | 10,19 | -3,41% | 276.494,00 |
| 06.01.2026 | 10,45 | 10,58 | 10,37 | 10,55 | 0,48% | 288.987,00 |
| 05.01.2026 | 9,94 | 10,65 | 9,87 | 10,50 | 6,17% | 388.300,00 |
| 02.01.2026 | 9,91 | 9,91 | 9,76 | 9,89 | 0,82% | 311.630,00 |
| 31.12.2025 | 9,84 | 9,84 | 9,71 | 9,81 | -0,71% | 343.844,00 |
| 30.12.2025 | 10,05 | 10,10 | 9,85 | 9,88 | -2,08% | 300.680,00 |
| 29.12.2025 | 10,08 | 10,15 | 10,05 | 10,09 | 0,10% | 236.943,00 |
| 26.12.2025 | 10,05 | 10,08 | 9,97 | 10,08 | 0,20% | 206.949,00 |
| 24.12.2025 | 9,96 | 10,13 | 9,96 | 10,06 | 0,90% | 117.735,00 |
| 23.12.2025 | 10,01 | 10,14 | 9,96 | 9,97 | -0,30% | 304.830,00 |
| 22.12.2025 | 9,87 | 10,14 | 9,78 | 10,00 | 0,91% | 350.086,00 |
| 19.12.2025 | 9,84 | 9,91 | 9,71 | 9,91 | 0,81% | 1.077.549,00 |
| 18.12.2025 | 10,23 | 10,23 | 9,76 | 9,83 | -0,81% | 351.529,00 |
| 17.12.2025 | 10,19 | 10,29 | 9,86 | 9,91 | -2,65% | 558.330,00 |
| 16.12.2025 | 10,02 | 10,25 | 9,97 | 10,18 | 1,19% | 418.486,00 |
| 15.12.2025 | 10,32 | 10,37 | 9,91 | 10,06 | -2,04% | 341.729,00 |
| 12.12.2025 | 10,29 | 10,37 | 10,20 | 10,27 | -1,06% | 599.558,00 |
| 11.12.2025 | 10,33 | 10,43 | 10,11 | 10,38 | 1,67% | 429.558,00 |
| 10.12.2025 | 10,06 | 10,31 | 9,79 | 10,21 | 2,41% | 712.615,00 |
| 09.12.2025 | 9,80 | 10,19 | 9,77 | 9,97 | 1,94% | 652.732,00 |
| 08.12.2025 | 9,81 | 9,93 | 9,66 | 9,78 | -0,61% | 632.800,00 |
| 05.12.2025 | 9,87 | 10,01 | 9,70 | 9,84 | -0,10% | 420.728,00 |
| 04.12.2025 | 9,78 | 9,90 | 9,72 | 9,85 | 0,10% | 437.271,00 |
| 03.12.2025 | 9,51 | 9,89 | 9,48 | 9,84 | 4,35% | 607.296,00 |
| 02.12.2025 | 9,48 | 9,63 | 9,39 | 9,43 | 0,00% | 619.329,00 |
| 01.12.2025 | 9,26 | 9,57 | 9,20 | 9,43 | 0,53% | 437.004,00 |
| 28.11.2025 | 9,31 | 9,47 | 9,31 | 9,38 | 0,00% | 201.191,00 |
| 26.11.2025 | 9,22 | 9,40 | 9,20 | 9,38 | 1,52% | 563.020,00 |
| 25.11.2025 | 9,24 | 9,33 | 9,14 | 9,24 | 0,43% | 374.637,00 |
| 24.11.2025 | 9,06 | 9,25 | 8,89 | 9,20 | 5,75% | 580.437,00 |
| 20.11.2025 | 9,31 | 9,51 | 8,68 | 8,70 | -5,02% | 724.969,00 |
| 19.11.2025 | 9,41 | 9,41 | 9,06 | 9,16 | -2,03% | 703.745,00 |
| 18.11.2025 | 9,29 | 9,46 | 9,21 | 9,35 | 0,43% | 731.451,00 |
| 17.11.2025 | 9,93 | 9,99 | 9,31 | 9,31 | -5,77% | 666.266,00 |
| 13.11.2025 | 10,26 | 10,26 | 9,85 | 9,88 | -2,76% | 497.088,00 |
| 12.11.2025 | 10,47 | 10,64 | 10,15 | 10,16 | -2,78% | 684.891,00 |
| 11.11.2025 | 10,48 | 10,53 | 10,35 | 10,45 | 0,29% | 602.222,00 |
| 10.11.2025 | 10,75 | 10,76 | 10,37 | 10,42 | -1,51% | 479.211,00 |
| 07.11.2025 | 10,32 | 10,79 | 10,29 | 10,58 | 1,83% | 905.758,00 |
| 06.11.2025 | 10,46 | 10,70 | 10,07 | 10,39 | -1,80% | 731.210,00 |
| 05.11.2025 | 10,47 | 10,59 | 10,24 | 10,58 | 2,62% | 369.738,00 |
| 04.11.2025 | 10,35 | 10,43 | 10,24 | 10,31 | -0,19% | 301.223,00 |
| 03.11.2025 | 10,09 | 10,41 | 10,03 | 10,33 | 1,67% | 474.703,00 |
| 31.10.2025 | 10,06 | 10,22 | 10,05 | 10,16 | 0,10% | 404.919,00 |
| 30.10.2025 | 10,60 | 10,65 | 10,14 | 10,15 | -4,34% | 337.441,00 |
| 29.10.2025 | 10,80 | 10,93 | 10,52 | 10,61 | -2,48% | 412.570,00 |
| 28.10.2025 | 10,82 | 10,98 | 10,71 | 10,88 | 0,55% | 274.133,00 |
| 27.10.2025 | 10,62 | 10,89 | 10,62 | 10,82 | 2,56% | 318.223,00 |
| 24.10.2025 | 10,67 | 10,71 | 10,55 | 10,55 | 0,29% | 178.300,00 |
| 23.10.2025 | 10,53 | 10,65 | 10,32 | 10,52 | -0,47% | 420.351,00 |
| 22.10.2025 | 10,76 | 10,81 | 10,54 | 10,57 | -1,58% | 370.426,00 |
| 21.10.2025 | 10,74 | 10,87 | 10,72 | 10,74 | 0,37% | 276.194,00 |
| 20.10.2025 | 10,56 | 10,79 | 10,56 | 10,70 | 2,20% | 307.284,00 |
| 17.10.2025 | 10,46 | 10,53 | 10,36 | 10,47 | -0,10% | 433.410,00 |
| 16.10.2025 | 10,82 | 10,82 | 10,35 | 10,48 | -3,14% | 429.646,00 |
| 15.10.2025 | 10,81 | 10,97 | 10,74 | 10,82 | 1,22% | 295.641,00 |
| 14.10.2025 | 10,42 | 10,83 | 10,42 | 10,69 | 1,71% | 342.126,00 |
| 13.10.2025 | 10,45 | 10,52 | 10,31 | 10,51 | 2,54% | 324.331,00 |
| 10.10.2025 | 10,75 | 10,91 | 10,19 | 10,25 | -4,47% | 412.559,00 |
| 09.10.2025 | 10,62 | 10,74 | 10,47 | 10,73 | 1,51% | 504.797,00 |
| 08.10.2025 | 10,86 | 10,94 | 10,34 | 10,57 | -3,47% | 494.276,00 |
| 07.10.2025 | 10,99 | 11,03 | 10,85 | 10,95 | 0,18% | 375.125,00 |
| 06.10.2025 | 10,96 | 11,08 | 10,75 | 10,93 | 2,25% | 371.737,00 |
| 02.10.2025 | 10,73 | 10,78 | 10,57 | 10,69 | 0,00% | 237.908,00 |
| 01.10.2025 | 10,86 | 10,95 | 10,61 | 10,69 | -1,75% | 575.950,00 |
| 30.09.2025 | 11,12 | 11,23 | 10,70 | 10,88 | -2,68% | 401.782,00 |
| 29.09.2025 | 11,30 | 11,34 | 11,12 | 11,18 | -0,45% | 285.215,00 |
| 26.09.2025 | 11,26 | 11,41 | 11,18 | 11,23 | -0,09% | 329.040,00 |
| 25.09.2025 | 11,23 | 11,35 | 11,15 | 11,24 | -0,44% | 472.383,00 |
| 24.09.2025 | 11,74 | 11,79 | 11,06 | 11,29 | -4,08% | 553.217,00 |
| 23.09.2025 | 11,85 | 12,13 | 11,72 | 11,77 | -0,84% | 486.052,00 |
| 22.09.2025 | 11,85 | 11,92 | 11,69 | 11,87 | -0,84% | 363.962,00 |
| 19.09.2025 | 12,14 | 12,18 | 11,96 | 11,97 | -1,40% | 1.488.735,00 |
| 18.09.2025 | 11,83 | 12,24 | 11,83 | 12,14 | 3,58% | 582.848,00 |
| 17.09.2025 | 11,85 | 12,15 | 11,64 | 11,72 | -1,43% | 393.927,00 |
| 16.09.2025 | 11,92 | 12,02 | 11,81 | 11,89 | -0,59% | 311.416,00 |
| 15.09.2025 | 12,25 | 12,27 | 11,91 | 11,96 | -1,48% | 298.967,00 |
| 12.09.2025 | 12,40 | 12,40 | 12,13 | 12,14 | -1,86% | 270.807,00 |