21,923$
0,68%
Echtzeit-Aktienkurs Park City Group Inc.
Bid:
Ask:
Aktienkurse zur Park City Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.04.2025 | 18,46 | 18,73 | 18,25 | 18,68 | -2,32% | - |
| 02.04.2025 | 19,87 | 20,06 | 18,84 | 19,12 | -5,02% | - |
| 01.04.2025 | 20,20 | 20,49 | 20,06 | 20,13 | -0,56% | - |
| 31.03.2025 | 20,25 | 20,27 | 19,89 | 20,25 | -1,40% | - |
| 28.03.2025 | 20,54 | 20,63 | 20,25 | 20,53 | -0,45% | - |
| 27.03.2025 | 20,48 | 20,75 | 20,42 | 20,62 | 0,61% | - |
| 26.03.2025 | 20,73 | 20,80 | 20,47 | 20,50 | -1,29% | - |
| 25.03.2025 | 20,57 | 20,84 | 20,57 | 20,77 | 1,19% | - |
| 24.03.2025 | 20,58 | 20,71 | 20,51 | 20,52 | 1,21% | - |
| 21.03.2025 | 19,69 | 20,31 | 19,69 | 20,28 | 2,14% | - |
| 20.03.2025 | 19,55 | 19,85 | 19,13 | 19,85 | 0,34% | - |
| 19.03.2025 | 19,29 | 19,85 | 19,23 | 19,79 | 3,25% | - |
| 18.03.2025 | 19,34 | 19,45 | 19,11 | 19,16 | -1,11% | - |
| 17.03.2025 | 19,51 | 19,69 | 19,35 | 19,38 | -0,34% | - |
| 14.03.2025 | 19,51 | 19,72 | 19,31 | 19,45 | 0,22% | - |
| 13.03.2025 | 19,90 | 19,90 | 19,19 | 19,40 | -2,62% | - |
| 12.03.2025 | 19,90 | 20,03 | 19,74 | 19,92 | 1,49% | - |
| 11.03.2025 | 19,54 | 19,72 | 19,37 | 19,63 | 0,35% | - |
| 10.03.2025 | 19,73 | 19,94 | 19,29 | 19,56 | -2,33% | - |
| 07.03.2025 | 19,92 | 20,14 | 19,59 | 20,03 | 1,11% | - |
| 06.03.2025 | 19,71 | 20,05 | 19,71 | 19,81 | -0,93% | - |
| 05.03.2025 | 19,77 | 20,03 | 19,63 | 20,00 | 2,01% | - |
| 04.03.2025 | 19,27 | 19,73 | 19,17 | 19,60 | 0,73% | - |
| 03.03.2025 | 19,70 | 19,71 | 19,42 | 19,46 | -0,59% | - |
| 28.02.2025 | 18,93 | 19,58 | 18,86 | 19,58 | 2,94% | - |
| 27.02.2025 | 19,51 | 19,54 | 19,02 | 19,02 | -2,13% | - |
| 26.02.2025 | 19,46 | 19,51 | 19,12 | 19,43 | 0,71% | - |
| 25.02.2025 | 19,43 | 19,49 | 18,93 | 19,29 | -1,20% | - |
| 24.02.2025 | 20,26 | 20,26 | 19,47 | 19,53 | -3,73% | - |
| 21.02.2025 | 20,74 | 20,84 | 20,28 | 20,29 | -1,84% | - |
| 20.02.2025 | 20,97 | 21,06 | 20,45 | 20,67 | -1,89% | - |
| 19.02.2025 | 21,48 | 21,56 | 20,97 | 21,06 | -2,18% | - |
| 18.02.2025 | 21,98 | 22,10 | 21,45 | 21,53 | -2,30% | - |
| 17.02.2025 | 21,89 | 22,07 | 21,89 | 22,04 | 0,01% | - |
| 14.02.2025 | 22,43 | 22,55 | 22,02 | 22,04 | -1,75% | - |
| 13.02.2025 | 21,33 | 22,45 | 20,43 | 22,43 | 6,60% | - |
| 12.02.2025 | 20,27 | 21,05 | 20,26 | 21,04 | 2,21% | - |
| 11.02.2025 | 20,91 | 20,91 | 20,26 | 20,59 | -1,02% | - |
| 10.02.2025 | 20,82 | 20,92 | 20,78 | 20,80 | -0,42% | - |
| 07.02.2025 | 21,16 | 21,36 | 20,67 | 20,89 | -1,35% | - |
| 06.02.2025 | 21,45 | 21,46 | 21,17 | 21,17 | -1,05% | - |
| 05.02.2025 | 20,97 | 21,43 | 20,95 | 21,40 | 1,74% | - |
| 04.02.2025 | 20,66 | 21,05 | 20,66 | 21,03 | 1,18% | - |
| 03.02.2025 | 20,80 | 20,99 | 20,67 | 20,79 | -1,64% | - |
| 31.01.2025 | 21,57 | 21,73 | 21,13 | 21,13 | -1,68% | - |
| 30.01.2025 | 21,33 | 21,61 | 21,18 | 21,50 | 1,47% | - |
| 29.01.2025 | 21,52 | 21,55 | 21,17 | 21,18 | -1,72% | - |
| 28.01.2025 | 20,67 | 21,57 | 20,42 | 21,55 | 4,92% | - |
| 27.01.2025 | 20,79 | 21,28 | 20,27 | 20,54 | -4,53% | - |
| 24.01.2025 | 21,65 | 22,14 | 21,52 | 21,52 | -0,43% | - |
| 23.01.2025 | 21,58 | 21,74 | 21,36 | 21,61 | 0,37% | - |
| 22.01.2025 | 21,80 | 21,94 | 21,53 | 21,53 | -0,63% | - |
| 21.01.2025 | 21,53 | 21,85 | 21,37 | 21,67 | 1,37% | - |
| 17.01.2025 | 21,82 | 21,82 | 21,32 | 21,38 | -1,18% | - |
| 16.01.2025 | 21,90 | 22,14 | 21,60 | 21,63 | -0,71% | - |
| 15.01.2025 | 21,49 | 21,89 | 21,48 | 21,79 | 3,90% | - |
| 14.01.2025 | 20,79 | 21,03 | 20,66 | 20,97 | 2,27% | - |
| 13.01.2025 | 20,43 | 20,72 | 20,33 | 20,50 | -1,18% | - |