13,030$
-5,23%
Echtzeit-Aktienkurs Park City Group Inc.
Bid:
Ask:
Aktienkurse zur Park City Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 13,64 | 13,79 | 13,63 | 13,75 | 0,02% | - |
| 10.12.2025 | 13,62 | 13,87 | 13,61 | 13,75 | 1,45% | - |
| 09.12.2025 | 13,54 | 13,64 | 13,54 | 13,55 | -0,31% | - |
| 08.12.2025 | 13,61 | 13,81 | 13,58 | 13,59 | 0,44% | - |
| 05.12.2025 | 13,41 | 13,58 | 13,32 | 13,53 | 0,16% | - |
| 04.12.2025 | 13,72 | 13,73 | 13,48 | 13,51 | -0,48% | - |
| 03.12.2025 | 12,88 | 13,80 | 12,88 | 13,57 | 5,03% | - |
| 02.12.2025 | 12,93 | 12,93 | 12,83 | 12,92 | 0,21% | - |
| 01.12.2025 | 13,39 | 13,47 | 12,89 | 12,90 | -4,29% | - |
| 28.11.2025 | 13,42 | 13,48 | 13,35 | 13,48 | 0,80% | - |
| 26.11.2025 | 13,23 | 13,37 | 12,90 | 13,37 | 1,40% | - |
| 25.11.2025 | 13,01 | 13,28 | 13,01 | 13,18 | 1,47% | - |
| 24.11.2025 | 13,77 | 13,77 | 12,96 | 12,99 | -5,80% | - |
| 21.11.2025 | 13,52 | 13,89 | 13,34 | 13,79 | 3,26% | - |
| 20.11.2025 | 14,05 | 14,05 | 13,35 | 13,36 | -4,12% | - |
| 19.11.2025 | 14,14 | 14,14 | 13,93 | 13,93 | -1,37% | - |
| 18.11.2025 | 14,46 | 14,47 | 14,12 | 14,12 | -2,87% | - |
| 17.11.2025 | 15,07 | 15,07 | 14,49 | 14,54 | -3,61% | - |
| 14.11.2025 | 14,79 | 15,32 | 14,79 | 15,09 | 0,69% | - |
| 13.11.2025 | 14,71 | 15,04 | 14,71 | 14,98 | -0,77% | - |
| 12.11.2025 | 15,07 | 15,34 | 15,01 | 15,10 | 0,50% | - |
| 11.11.2025 | 15,01 | 15,08 | 14,95 | 15,02 | 0,15% | - |
| 10.11.2025 | 15,11 | 15,11 | 14,91 | 15,00 | -0,31% | - |
| 06.11.2025 | 15,46 | 15,46 | 15,00 | 15,05 | 0,00% | - |
| 05.11.2025 | 14,98 | 15,14 | 14,95 | 15,05 | 0,87% | - |
| 04.11.2025 | 14,92 | 14,97 | 14,84 | 14,92 | -0,51% | - |
| 03.11.2025 | 14,99 | 15,09 | 14,88 | 14,99 | -0,28% | - |
| 30.10.2025 | 14,98 | 15,04 | 14,75 | 15,04 | 0,03% | - |
| 29.10.2025 | 15,42 | 15,42 | 15,00 | 15,03 | -2,13% | - |
| 28.10.2025 | 15,24 | 15,36 | 15,18 | 15,36 | 0,31% | - |
| 27.10.2025 | 15,79 | 15,79 | 15,30 | 15,31 | -2,23% | - |
| 24.10.2025 | 15,69 | 15,75 | 15,48 | 15,66 | 0,93% | - |
| 23.10.2025 | 15,13 | 15,52 | 15,13 | 15,52 | 2,63% | - |
| 22.10.2025 | 15,06 | 15,32 | 15,01 | 15,12 | 0,37% | - |
| 21.10.2025 | 15,09 | 15,12 | 14,95 | 15,06 | -0,51% | - |
| 20.10.2025 | 14,76 | 15,14 | 14,74 | 15,14 | 6,25% | - |
| 16.10.2025 | 14,35 | 14,37 | 14,16 | 14,25 | -0,13% | - |
| 15.10.2025 | 14,58 | 14,58 | 14,26 | 14,27 | -1,01% | - |
| 14.10.2025 | 14,46 | 14,49 | 14,37 | 14,41 | -1,85% | - |
| 13.10.2025 | 14,53 | 14,72 | 14,48 | 14,69 | -2,94% | - |
| 09.10.2025 | 14,81 | 15,41 | 14,79 | 15,13 | 2,47% | - |
| 08.10.2025 | 15,11 | 15,11 | 14,74 | 14,77 | -2,65% | - |
| 07.10.2025 | 14,67 | 15,17 | 14,25 | 15,17 | 4,49% | - |
| 06.10.2025 | 14,89 | 14,90 | 14,48 | 14,52 | -4,75% | - |
| 03.10.2025 | 15,51 | 15,66 | 15,24 | 15,24 | -1,22% | - |
| 02.10.2025 | 15,77 | 15,78 | 15,29 | 15,43 | -1,55% | - |
| 01.10.2025 | 14,73 | 16,05 | 14,69 | 15,67 | 6,90% | - |
| 30.09.2025 | 16,23 | 16,55 | 14,20 | 14,66 | -12,96% | - |
| 29.09.2025 | 17,06 | 17,10 | 16,67 | 16,84 | -1,26% | - |
| 26.09.2025 | 17,04 | 17,16 | 17,04 | 17,06 | 0,25% | - |
| 25.09.2025 | 17,30 | 17,30 | 17,01 | 17,01 | -2,76% | - |
| 24.09.2025 | 17,28 | 17,50 | 17,24 | 17,50 | 1,04% | - |
| 23.09.2025 | 17,52 | 17,64 | 17,32 | 17,32 | -0,51% | - |
| 22.09.2025 | 17,65 | 17,66 | 17,28 | 17,41 | -1,91% | - |
| 18.09.2025 | 17,24 | 17,74 | 17,20 | 17,74 | 3,11% | - |
| 17.09.2025 | 16,97 | 17,62 | 16,97 | 17,21 | 1,32% | - |
| 16.09.2025 | 17,03 | 17,13 | 16,83 | 16,98 | -0,27% | - |
| 15.09.2025 | 17,05 | 17,08 | 16,93 | 17,03 | -0,86% | - |
| 11.09.2025 | 16,74 | 17,36 | 16,74 | 17,18 | 3,36% | - |
| 10.09.2025 | 17,08 | 17,08 | 16,41 | 16,62 | -2,64% | - |
| 09.09.2025 | 17,38 | 17,38 | 17,01 | 17,07 | -1,27% | - |
| 08.09.2025 | 17,26 | 17,31 | 17,04 | 17,29 | 0,95% | - |
| 05.09.2025 | 16,84 | 17,13 | 16,80 | 17,13 | 2,07% | - |
| 04.09.2025 | 16,28 | 16,78 | 16,22 | 16,78 | 3,34% | - |
| 03.09.2025 | 16,17 | 16,27 | 16,03 | 16,24 | 0,90% | - |
| 02.09.2025 | 16,03 | 16,12 | 15,86 | 16,09 | -0,73% | - |
| 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% | - |