14,950€
3,10%
Echtzeit-Aktienkurs Park City Group Inc.
Bid:
Ask:
Aktienkurse zur Park City Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 14,90 | 14,95 | 14,90 | 14,95 | 0,67% | - |
| 13.05.2024 | 15,15 | 15,15 | 14,65 | 14,85 | -1,98% | - |
| 10.05.2024 | 15,20 | 15,45 | 15,10 | 15,15 | -0,98% | - |
| 09.05.2024 | 14,80 | 15,35 | 14,80 | 15,30 | 3,38% | - |
| 08.05.2024 | 15,00 | 15,05 | 14,65 | 14,80 | -1,33% | - |
| 07.05.2024 | 15,10 | 15,40 | 14,90 | 15,00 | -0,99% | - |
| 06.05.2024 | 14,80 | 15,15 | 14,70 | 15,15 | 2,36% | - |
| 03.05.2024 | 14,40 | 14,95 | 14,40 | 14,80 | 1,72% | - |
| 02.05.2024 | 14,65 | 14,85 | 14,50 | 14,55 | -1,69% | - |
| 30.04.2024 | 15,40 | 15,60 | 14,80 | 14,80 | -3,58% | - |
| 29.04.2024 | 15,15 | 15,70 | 15,10 | 15,35 | 1,32% | - |
| 26.04.2024 | 14,60 | 15,30 | 14,60 | 15,15 | 4,12% | - |
| 25.04.2024 | 14,30 | 14,70 | 14,05 | 14,55 | 0,69% | - |
| 24.04.2024 | 14,50 | 14,90 | 14,30 | 14,45 | 0,00% | - |
| 23.04.2024 | 14,25 | 15,05 | 14,15 | 14,45 | 2,12% | - |
| 22.04.2024 | 14,20 | 14,35 | 14,10 | 14,15 | -0,70% | - |
| 19.04.2024 | 14,25 | 14,35 | 14,05 | 14,25 | 0,00% | - |
| 18.04.2024 | 14,10 | 14,40 | 14,00 | 14,25 | 1,06% | - |
| 17.04.2024 | 14,35 | 14,45 | 13,60 | 14,10 | -1,05% | - |
| 16.04.2024 | 14,70 | 14,85 | 14,20 | 14,25 | -3,39% | - |
| 15.04.2024 | 15,30 | 15,45 | 14,35 | 14,75 | -3,91% | - |
| 12.04.2024 | 15,90 | 16,10 | 15,10 | 15,35 | -3,76% | 20,00 |
| 11.04.2024 | 16,00 | 16,40 | 15,70 | 15,95 | -1,24% | - |
| 10.04.2024 | 15,90 | 16,45 | 15,90 | 16,15 | 1,25% | - |
| 09.04.2024 | 15,65 | 16,10 | 15,10 | 15,95 | 1,92% | - |
| 08.04.2024 | 16,25 | 16,55 | 15,35 | 15,65 | -3,69% | - |
| 05.04.2024 | 15,00 | 16,50 | 15,00 | 16,25 | 7,26% | - |
| 04.04.2024 | 15,00 | 15,50 | 15,00 | 15,15 | 0,66% | - |
| 03.04.2024 | 15,30 | 15,40 | 14,95 | 15,05 | -1,31% | - |
| 02.04.2024 | 15,00 | 15,35 | 14,60 | 15,25 | 10,11% | - |
| 28.03.2024 | 14,85 | 16,60 | 12,90 | 13,85 | -4,81% | - |
| 27.03.2024 | 15,00 | 15,35 | 13,10 | 14,55 | -21,35% | - |
| 26.03.2024 | 14,75 | 1.005,30 | 13,60 | 18,50 | 29,37% | - |
| 25.03.2024 | 15,95 | 15,95 | 14,05 | 14,30 | -11,18% | - |
| 22.03.2024 | 14,10 | 20,85 | 14,10 | 16,10 | 13,38% | - |
| 21.03.2024 | 13,60 | 14,20 | 13,55 | 14,20 | -17,92% | - |
| 20.03.2024 | 13,35 | 17,35 | 13,00 | 17,30 | 31,06% | - |
| 19.03.2024 | 12,80 | 13,55 | 12,75 | 13,20 | -20,96% | - |
| 18.03.2024 | 13,25 | 1.001,30 | 12,85 | 16,70 | 24,63% | 75,00 |
| 15.03.2024 | 13,25 | 13,40 | 12,95 | 13,40 | -7,59% | - |
| 14.03.2024 | 13,20 | 16,95 | 13,05 | 14,50 | -14,71% | - |
| 13.03.2024 | 13,25 | 996,25 | 13,00 | 17,00 | 26,87% | - |
| 12.03.2024 | 13,00 | 13,40 | 12,95 | 13,40 | 1,90% | - |
| 11.03.2024 | 13,25 | 13,45 | 12,85 | 13,15 | -0,75% | - |
| 08.03.2024 | 12,65 | 13,35 | 12,65 | 13,25 | 4,74% | - |
| 07.03.2024 | 12,95 | 13,05 | 12,50 | 12,65 | -2,32% | - |
| 06.03.2024 | 13,30 | 13,80 | 12,85 | 12,95 | -3,00% | - |
| 05.03.2024 | 13,75 | 13,85 | 13,05 | 13,35 | -2,91% | - |
| 04.03.2024 | 13,65 | 13,80 | 13,30 | 13,75 | 1,48% | - |
| 01.03.2024 | 13,90 | 14,00 | 13,45 | 13,55 | -2,17% | - |
| 29.02.2024 | 13,55 | 14,30 | 13,55 | 13,85 | 2,21% | - |
| 28.02.2024 | 14,60 | 14,75 | 13,50 | 13,55 | -7,19% | - |
| 27.02.2024 | 14,00 | 14,75 | 14,00 | 14,60 | 4,29% | - |
| 26.02.2024 | 13,80 | 14,30 | 13,80 | 14,00 | 1,08% | - |
| 23.02.2024 | 13,10 | 14,00 | 13,10 | 13,85 | 5,32% | - |
| 22.02.2024 | 12,30 | 13,25 | 12,30 | 13,15 | 6,48% | - |
| 21.02.2024 | 12,25 | 12,40 | 11,95 | 12,35 | 0,82% | - |
| 20.02.2024 | 11,55 | 12,25 | 11,40 | 12,25 | 6,06% | - |
| 19.02.2024 | 11,40 | 11,55 | 11,40 | 11,55 | 0,43% | - |
| 16.02.2024 | 11,40 | 11,55 | 11,10 | 11,50 | 0,88% | - |
| 15.02.2024 | 11,20 | 11,60 | 10,95 | 11,40 | 1,33% | - |
| 14.02.2024 | 11,05 | 11,35 | 11,05 | 11,25 | 1,35% | - |
| 13.02.2024 | 11,15 | 11,25 | 10,85 | 11,10 | -0,45% | - |
| 12.02.2024 | 11,30 | 11,40 | 10,95 | 11,15 | -1,33% | - |
| 09.02.2024 | 11,25 | 11,45 | 11,20 | 11,30 | 0,44% | - |
| 08.02.2024 | 11,45 | 11,55 | 11,10 | 11,25 | -1,75% | - |
| 07.02.2024 | 11,55 | 11,60 | 11,40 | 11,45 | 0,00% | - |
| 06.02.2024 | 11,45 | 11,55 | 11,40 | 11,45 | -0,87% | - |
| 05.02.2024 | 11,55 | 11,65 | 11,05 | 11,55 | 0,00% | - |
| 02.02.2024 | 11,10 | 11,55 | 11,05 | 11,55 | 4,05% | - |
| 01.02.2024 | 11,10 | 11,55 | 10,90 | 11,10 | -0,89% | - |
| 31.01.2024 | 11,15 | 11,30 | 11,00 | 11,20 | 0,45% | - |
| 30.01.2024 | 11,45 | 11,75 | 10,60 | 11,15 | -1,76% | - |
| 29.01.2024 | 11,35 | 11,45 | 11,15 | 11,35 | 0,89% | - |
| 26.01.2024 | 11,30 | 11,45 | 11,05 | 11,25 | -0,88% | - |
| 25.01.2024 | 10,95 | 11,40 | 10,95 | 11,35 | 3,65% | - |
| 24.01.2024 | 10,90 | 11,35 | 10,75 | 10,95 | -0,90% | - |
| 23.01.2024 | 10,90 | 11,20 | 10,90 | 11,05 | 0,45% | - |
| 22.01.2024 | 10,95 | 11,20 | 10,80 | 11,00 | 1,38% | - |
| 19.01.2024 | 10,55 | 11,05 | 10,55 | 10,85 | 2,84% | - |
| 18.01.2024 | 10,10 | 10,75 | 10,10 | 10,55 | 3,94% | - |
| 17.01.2024 | 10,55 | 10,95 | 9,95 | 10,15 | -3,79% | - |
| 16.01.2024 | 10,10 | 10,75 | 10,10 | 10,55 | 2,93% | - |
| 15.01.2024 | 10,15 | 10,25 | 10,15 | 10,25 | 0,99% | - |
| 12.01.2024 | 10,03 | 10,23 | 9,25 | 10,15 | 1,25% | - |
| 11.01.2024 | 10,08 | 10,15 | 9,98 | 10,03 | -0,50% | - |
| 10.01.2024 | 9,90 | 10,20 | 8,28 | 10,08 | 2,03% | - |
| 09.01.2024 | 9,35 | 9,90 | 8,95 | 9,88 | 3,95% | - |
| 08.01.2024 | 9,85 | 9,95 | 9,43 | 9,50 | -3,31% | - |
| 05.01.2024 | 9,70 | 9,95 | 9,30 | 9,83 | 1,55% | - |
| 04.01.2024 | 9,23 | 9,78 | 8,20 | 9,68 | 4,59% | - |
| 03.01.2024 | 9,30 | 9,50 | 8,88 | 9,25 | -1,60% | - |
| 02.01.2024 | 8,95 | 10,25 | 7,45 | 9,40 | 2,17% | - |
| 29.12.2023 | 9,18 | 9,20 | 9,18 | 9,20 | 0,27% | - |
| 28.12.2023 | 9,53 | 9,65 | 9,10 | 9,18 | -3,67% | - |
| 27.12.2023 | 9,40 | 10,20 | 9,30 | 9,53 | 0,79% | - |
| 22.12.2023 | 9,85 | 10,00 | 9,13 | 9,45 | -5,26% | - |
| 21.12.2023 | 10,18 | 12,90 | 9,98 | 9,98 | -1,72% | - |
| 20.12.2023 | 10,03 | 12,88 | 9,93 | 10,15 | 1,50% | - |
| 19.12.2023 | 9,60 | 10,00 | 9,60 | 10,00 | 4,17% | - |