16,195$
-0,77%
Echtzeit-Aktienkurs Park City Group Inc.
Bid:
Ask:
Aktienkurse zur Park City Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,33 | 16,34 | 16,16 | 16,21 | -0,67% | - |
| 28.08.2025 | 16,15 | 16,56 | 16,12 | 16,32 | 0,44% | - |
| 27.08.2025 | 15,63 | 16,32 | 15,60 | 16,25 | 2,92% | - |
| 26.08.2025 | 16,16 | 16,16 | 15,79 | 15,79 | -2,25% | - |
| 25.08.2025 | 16,85 | 16,86 | 16,15 | 16,15 | -4,39% | - |
| 22.08.2025 | 16,15 | 16,92 | 16,15 | 16,89 | 5,70% | - |
| 21.08.2025 | 16,12 | 16,15 | 15,94 | 15,98 | -1,09% | - |
| 20.08.2025 | 16,28 | 16,43 | 16,09 | 16,16 | -0,76% | - |
| 19.08.2025 | 16,76 | 16,95 | 16,24 | 16,28 | -2,49% | - |
| 18.08.2025 | 16,34 | 16,75 | 16,28 | 16,70 | 1,96% | - |
| 15.08.2025 | 16,55 | 16,55 | 16,28 | 16,37 | -0,90% | - |
| 14.08.2025 | 17,15 | 17,19 | 16,52 | 16,52 | -3,90% | - |
| 13.08.2025 | 17,21 | 17,37 | 17,13 | 17,20 | 0,32% | - |
| 12.08.2025 | 16,62 | 17,16 | 16,54 | 17,14 | 3,33% | - |
| 11.08.2025 | 16,66 | 16,93 | 16,58 | 16,59 | -0,02% | - |
| 08.08.2025 | 16,57 | 16,64 | 16,43 | 16,59 | 1,22% | - |
| 07.08.2025 | 16,76 | 16,76 | 15,96 | 16,39 | -1,96% | - |
| 06.08.2025 | 16,13 | 16,72 | 15,89 | 16,72 | 4,44% | - |
| 05.08.2025 | 16,30 | 16,30 | 15,75 | 16,01 | -1,57% | - |
| 04.08.2025 | 16,21 | 16,37 | 16,18 | 16,26 | 0,94% | - |
| 01.08.2025 | 16,18 | 16,27 | 15,69 | 16,11 | -1,81% | - |
| 31.07.2025 | 16,97 | 16,98 | 16,39 | 16,41 | -1,73% | - |
| 30.07.2025 | 17,69 | 17,69 | 16,65 | 16,70 | -5,69% | - |
| 29.07.2025 | 18,32 | 18,41 | 17,70 | 17,70 | -2,87% | - |
| 28.07.2025 | 18,37 | 18,43 | 18,23 | 18,23 | -0,17% | - |
| 25.07.2025 | 18,14 | 18,29 | 18,12 | 18,26 | 0,87% | - |
| 24.07.2025 | 18,37 | 18,37 | 17,99 | 18,10 | -1,39% | - |
| 23.07.2025 | 18,13 | 18,42 | 18,13 | 18,36 | 0,95% | - |
| 22.07.2025 | 18,38 | 18,52 | 18,18 | 18,18 | -0,79% | - |
| 21.07.2025 | 18,51 | 18,61 | 18,29 | 18,33 | -0,46% | - |
| 18.07.2025 | 18,66 | 18,81 | 18,32 | 18,41 | -1,81% | - |
| 17.07.2025 | 18,56 | 18,88 | 18,56 | 18,75 | 0,53% | - |
| 16.07.2025 | 18,35 | 18,81 | 18,33 | 18,65 | 1,69% | - |
| 15.07.2025 | 19,00 | 19,00 | 18,32 | 18,34 | -2,62% | - |
| 14.07.2025 | 19,07 | 19,28 | 18,71 | 18,84 | -1,59% | - |
| 11.07.2025 | 19,40 | 19,47 | 19,14 | 19,14 | -2,48% | - |
| 10.07.2025 | 19,63 | 19,76 | 19,61 | 19,63 | -0,77% | - |
| 09.07.2025 | 19,72 | 19,83 | 19,68 | 19,78 | 0,86% | - |
| 08.07.2025 | 19,61 | 19,66 | 19,49 | 19,61 | 0,05% | - |
| 07.07.2025 | 19,77 | 19,79 | 19,56 | 19,60 | -1,90% | - |
| 03.07.2025 | 19,45 | 20,01 | 19,45 | 19,98 | 3,32% | - |
| 02.07.2025 | 19,34 | 19,34 | 19,16 | 19,34 | -0,02% | - |
| 01.07.2025 | 19,48 | 19,62 | 19,34 | 19,34 | -1,85% | - |
| 30.06.2025 | 19,97 | 19,97 | 19,56 | 19,71 | -0,03% | - |
| 27.06.2025 | 20,22 | 20,22 | 19,70 | 19,71 | -0,21% | - |
| 26.06.2025 | 19,21 | 19,76 | 19,20 | 19,76 | 3,64% | - |
| 25.06.2025 | 19,53 | 19,55 | 19,04 | 19,06 | -2,07% | - |
| 24.06.2025 | 20,35 | 20,35 | 19,12 | 19,47 | -3,48% | - |
| 23.06.2025 | 20,16 | 20,23 | 19,84 | 20,17 | -0,33% | - |
| 20.06.2025 | 19,98 | 20,50 | 19,98 | 20,24 | -0,62% | - |
| 18.06.2025 | 20,17 | 20,53 | 20,11 | 20,36 | 1,54% | - |
| 17.06.2025 | 20,28 | 20,29 | 20,05 | 20,05 | -1,24% | - |
| 16.06.2025 | 20,59 | 20,72 | 20,17 | 20,30 | -1,01% | - |
| 13.06.2025 | 20,52 | 20,65 | 20,34 | 20,51 | -1,54% | - |
| 12.06.2025 | 20,57 | 20,91 | 20,38 | 20,83 | 0,59% | - |
| 11.06.2025 | 21,66 | 21,66 | 20,71 | 20,71 | -3,71% | - |
| 10.06.2025 | 21,69 | 21,71 | 21,38 | 21,51 | -1,00% | - |
| 09.06.2025 | 22,01 | 22,01 | 21,71 | 21,72 | -0,82% | - |
| 06.06.2025 | 21,79 | 22,08 | 21,57 | 21,91 | 0,60% | - |
| 05.06.2025 | 21,64 | 21,92 | 21,64 | 21,77 | 0,80% | - |
| 04.06.2025 | 21,70 | 21,81 | 21,45 | 21,60 | -0,10% | - |
| 03.06.2025 | 20,89 | 21,75 | 20,89 | 21,62 | 3,31% | - |
| 02.06.2025 | 21,59 | 21,77 | 20,93 | 20,93 | -4,53% | - |
| 30.05.2025 | 21,98 | 22,00 | 21,75 | 21,92 | -0,46% | - |
| 29.05.2025 | 22,48 | 22,48 | 21,85 | 22,03 | -1,19% | - |
| 28.05.2025 | 22,32 | 22,49 | 22,18 | 22,29 | 0,43% | - |
| 27.05.2025 | 22,20 | 22,65 | 22,08 | 22,20 | 0,93% | - |
| 23.05.2025 | 22,08 | 22,11 | 21,94 | 21,99 | -2,07% | - |
| 22.05.2025 | 22,39 | 22,82 | 22,31 | 22,45 | 0,48% | - |
| 21.05.2025 | 22,24 | 22,35 | 22,09 | 22,35 | -0,25% | - |
| 20.05.2025 | 22,58 | 22,93 | 22,24 | 22,40 | -0,80% | - |
| 19.05.2025 | 22,19 | 22,59 | 22,12 | 22,58 | 2,20% | - |
| 16.05.2025 | 20,87 | 23,38 | 20,87 | 22,10 | -4,18% | - |
| 15.05.2025 | 22,77 | 23,09 | 22,75 | 23,06 | 1,07% | - |
| 14.05.2025 | 22,73 | 22,89 | 22,54 | 22,82 | 0,56% | - |
| 13.05.2025 | 22,43 | 22,69 | 22,26 | 22,69 | 1,29% | - |
| 12.05.2025 | 22,61 | 22,61 | 22,32 | 22,40 | 2,00% | - |
| 09.05.2025 | 22,07 | 22,18 | 21,77 | 21,96 | -0,15% | - |
| 08.05.2025 | 21,60 | 22,23 | 21,48 | 22,00 | 2,67% | - |
| 07.05.2025 | 21,64 | 21,64 | 21,32 | 21,43 | -0,64% | - |
| 06.05.2025 | 21,53 | 21,69 | 21,46 | 21,56 | -1,05% | - |
| 05.05.2025 | 21,87 | 22,11 | 21,72 | 21,79 | -0,53% | - |
| 02.05.2025 | 21,62 | 22,07 | 21,61 | 21,91 | 1,66% | - |
| 30.04.2025 | 22,05 | 22,05 | 21,51 | 21,55 | -4,42% | - |
| 29.04.2025 | 21,62 | 22,69 | 21,62 | 22,55 | 4,45% | - |
| 28.04.2025 | 21,42 | 21,58 | 21,13 | 21,58 | 1,30% | - |
| 25.04.2025 | 21,18 | 21,36 | 21,12 | 21,31 | 0,95% | - |
| 24.04.2025 | 20,67 | 21,48 | 20,61 | 21,11 | 2,09% | - |
| 23.04.2025 | 20,59 | 20,86 | 20,53 | 20,68 | 2,59% | - |
| 22.04.2025 | 20,01 | 20,24 | 19,91 | 20,15 | -0,30% | - |
| 17.04.2025 | 20,25 | 20,30 | 20,08 | 20,22 | 0,36% | - |
| 16.04.2025 | 20,12 | 20,34 | 19,81 | 20,14 | -0,56% | - |
| 15.04.2025 | 20,07 | 20,26 | 19,98 | 20,26 | 1,52% | - |
| 14.04.2025 | 20,25 | 20,25 | 19,63 | 19,95 | -0,62% | - |
| 11.04.2025 | 19,82 | 20,14 | 19,77 | 20,08 | 1,32% | - |
| 10.04.2025 | 19,49 | 19,96 | 19,37 | 19,82 | -0,18% | - |
| 09.04.2025 | 18,02 | 20,11 | 18,00 | 19,85 | 9,98% | - |
| 08.04.2025 | 18,92 | 18,92 | 17,81 | 18,05 | -1,68% | - |
| 07.04.2025 | 17,18 | 18,47 | 16,49 | 18,36 | 3,02% | - |
| 04.04.2025 | 18,21 | 18,50 | 17,42 | 17,82 | -4,59% | - |