17,783$
-4,79%
Echtzeit-Aktienkurs Park City Group Inc.
Bid:
Ask:
Aktienkurse zur Park City Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,21 | 18,50 | 17,81 | 18,09 | -3,16% | - |
| 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% | - |
| 10.01.2025 | 21,05 | 21,20 | 20,60 | 20,75 | -2,19% | - |
| 08.01.2025 | 21,05 | 21,24 | 21,05 | 21,21 | 0,53% | - |
| 07.01.2025 | 22,21 | 22,29 | 21,10 | 21,10 | -4,57% | - |
| 06.01.2025 | 22,53 | 22,69 | 22,04 | 22,11 | -1,89% | - |
| 03.01.2025 | 22,23 | 22,54 | 22,23 | 22,54 | 2,56% | - |
| 02.01.2025 | 22,07 | 22,38 | 21,87 | 21,97 | -0,10% | - |
| 27.12.2024 | 22,69 | 22,69 | 21,62 | 22,00 | -0,52% | - |
| 23.12.2024 | 22,82 | 22,96 | 22,11 | 22,11 | -3,53% | - |
| 20.12.2024 | 22,03 | 22,92 | 21,96 | 22,92 | 2,41% | - |
| 19.12.2024 | 22,73 | 22,88 | 22,03 | 22,38 | -1,13% | - |
| 18.12.2024 | 24,47 | 24,49 | 22,38 | 22,64 | -8,35% | - |
| 17.12.2024 | 24,99 | 24,99 | 24,40 | 24,70 | 0,40% | - |
| 16.12.2024 | 23,62 | 24,86 | 23,62 | 24,60 | 2,80% | - |
| 13.12.2024 | 23,86 | 23,93 | 23,42 | 23,93 | 0,37% | - |
| 12.12.2024 | 24,01 | 24,06 | 23,36 | 23,84 | -0,83% | - |
| 11.12.2024 | 24,21 | 24,47 | 24,00 | 24,05 | 0,34% | - |
| 10.12.2024 | 22,68 | 24,54 | 22,67 | 23,96 | 5,30% | - |
| 09.12.2024 | 23,14 | 23,37 | 22,67 | 22,76 | -1,36% | - |
| 06.12.2024 | 22,68 | 23,07 | 22,59 | 23,07 | 1,41% | - |
| 05.12.2024 | 22,98 | 23,21 | 22,75 | 22,75 | -0,78% | - |
| 04.12.2024 | 23,06 | 23,35 | 22,75 | 22,93 | -0,05% | - |
| 03.12.2024 | 23,26 | 23,38 | 22,89 | 22,94 | -1,39% | - |
| 02.12.2024 | 23,06 | 23,34 | 22,78 | 23,26 | 0,90% | - |
| 29.11.2024 | 22,89 | 23,09 | 22,74 | 23,05 | 0,61% | - |
| 27.11.2024 | 23,12 | 23,14 | 22,67 | 22,91 | -1,51% | - |
| 26.11.2024 | 22,70 | 23,50 | 22,50 | 23,27 | 2,89% | - |
| 25.11.2024 | 23,12 | 23,13 | 22,44 | 22,61 | -1,14% | - |
| 22.11.2024 | 22,80 | 23,10 | 22,78 | 22,87 | -0,08% | - |
| 21.11.2024 | 23,71 | 23,78 | 22,89 | 22,89 | -3,30% | - |
| 20.11.2024 | 23,06 | 23,67 | 22,57 | 23,67 | 3,71% | - |
| 19.11.2024 | 22,05 | 22,82 | 22,02 | 22,82 | 3,76% | - |
| 18.11.2024 | 21,56 | 22,15 | 21,56 | 22,00 | 2,25% | - |
| 15.11.2024 | 21,10 | 21,51 | 20,10 | 21,51 | 2,86% | - |
| 14.11.2024 | 21,54 | 21,60 | 20,90 | 20,91 | -3,09% | - |
| 13.11.2024 | 21,62 | 22,20 | 21,58 | 21,58 | 0,91% | - |
| 12.11.2024 | 21,15 | 21,51 | 21,09 | 21,39 | 0,98% | - |
| 11.11.2024 | 21,15 | 21,23 | 20,88 | 21,18 | 1,08% | - |
| 08.11.2024 | 20,77 | 20,96 | 20,61 | 20,95 | 1,61% | - |
| 07.11.2024 | 20,59 | 20,94 | 20,45 | 20,62 | -0,04% | - |
| 06.11.2024 | 19,97 | 20,67 | 19,97 | 20,63 | 6,16% | - |
| 05.11.2024 | 19,41 | 19,47 | 18,97 | 19,43 | 2,98% | - |