22,853$
-0,38%
Echtzeit-Aktienkurs Park City Group Inc.
Bid:
Ask:
Aktienkurse zur Park City Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 23,06 | 23,35 | 22,75 | 22,77 | -0,76% | - |
| 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% | - |
| 04.11.2024 | 19,05 | 19,20 | 18,85 | 18,87 | -0,47% | - |
| 01.11.2024 | 19,21 | 19,24 | 18,70 | 18,96 | -1,89% | - |
| 31.10.2024 | 19,68 | 19,71 | 19,32 | 19,32 | -1,95% | - |
| 30.10.2024 | 19,20 | 19,71 | 19,13 | 19,71 | 3,44% | - |
| 29.10.2024 | 19,17 | 19,17 | 18,91 | 19,05 | -0,91% | - |
| 28.10.2024 | 19,44 | 19,50 | 19,23 | 19,23 | -0,90% | - |
| 25.10.2024 | 19,44 | 19,55 | 19,35 | 19,40 | 0,36% | - |
| 24.10.2024 | 19,15 | 19,33 | 19,05 | 19,33 | 1,03% | - |
| 23.10.2024 | 19,34 | 19,36 | 18,97 | 19,13 | -1,40% | - |
| 22.10.2024 | 19,59 | 19,68 | 19,23 | 19,40 | -0,87% | - |
| 21.10.2024 | 19,81 | 19,84 | 19,50 | 19,57 | -1,29% | - |
| 18.10.2024 | 19,85 | 19,86 | 19,69 | 19,83 | 0,17% | - |
| 17.10.2024 | 20,23 | 20,28 | 19,75 | 19,80 | -1,99% | - |
| 16.10.2024 | 20,12 | 20,45 | 20,07 | 20,20 | 0,75% | - |
| 15.10.2024 | 19,21 | 20,07 | 19,21 | 20,05 | 4,17% | - |
| 14.10.2024 | 19,37 | 19,41 | 19,15 | 19,25 | -0,38% | - |
| 11.10.2024 | 18,81 | 19,32 | 18,78 | 19,32 | 2,96% | - |
| 10.10.2024 | 18,66 | 18,76 | 18,42 | 18,76 | -0,25% | - |
| 09.10.2024 | 18,67 | 18,91 | 18,66 | 18,81 | 1,15% | - |
| 08.10.2024 | 18,50 | 18,77 | 18,46 | 18,60 | 0,58% | - |
| 07.10.2024 | 18,19 | 18,65 | 18,08 | 18,49 | 1,97% | - |
| 04.10.2024 | 18,26 | 18,32 | 18,12 | 18,13 | 0,47% | - |
| 03.10.2024 | 17,82 | 18,28 | 17,67 | 18,05 | 1,34% | - |
| 02.10.2024 | 17,81 | 18,05 | 17,78 | 17,81 | -0,61% | - |
| 01.10.2024 | 18,64 | 18,74 | 17,74 | 17,92 | -2,90% | - |
| 30.09.2024 | 17,93 | 18,45 | 17,34 | 18,45 | 4,02% | - |
| 27.09.2024 | 19,98 | 20,04 | 17,74 | 17,74 | -10,98% | - |
| 26.09.2024 | 19,97 | 20,94 | 19,93 | 19,93 | 0,89% | - |
| 25.09.2024 | 19,57 | 19,80 | 19,43 | 19,75 | 1,30% | - |
| 24.09.2024 | 19,61 | 19,61 | 19,25 | 19,50 | -0,12% | - |
| 23.09.2024 | 19,79 | 19,79 | 19,23 | 19,52 | -1,49% | - |
| 20.09.2024 | 20,05 | 20,06 | 19,81 | 19,81 | -0,18% | - |
| 19.09.2024 | 19,60 | 19,93 | 19,60 | 19,85 | 2,75% | - |
| 18.09.2024 | 19,37 | 19,69 | 19,06 | 19,32 | 0,07% | - |
| 17.09.2024 | 19,47 | 19,82 | 19,14 | 19,31 | -0,74% | - |
| 16.09.2024 | 19,78 | 20,05 | 19,44 | 19,45 | -1,63% | - |
| 13.09.2024 | 19,42 | 20,13 | 19,38 | 19,77 | 3,07% | - |
| 12.09.2024 | 19,01 | 19,31 | 19,01 | 19,18 | 1,03% | - |
| 11.09.2024 | 19,39 | 19,39 | 18,98 | 18,99 | -1,89% | - |
| 10.09.2024 | 19,06 | 19,39 | 18,96 | 19,35 | 2,64% | - |
| 09.09.2024 | 18,21 | 18,86 | 17,95 | 18,86 | 3,60% | - |
| 06.09.2024 | 18,64 | 18,64 | 18,03 | 18,20 | -1,59% | - |
| 05.09.2024 | 18,59 | 18,71 | 18,32 | 18,49 | -0,34% | - |
| 04.09.2024 | 18,80 | 18,80 | 18,46 | 18,56 | -2,19% | - |
| 03.09.2024 | 19,44 | 19,44 | 18,74 | 18,97 | -2,45% | - |
| 30.08.2024 | 19,30 | 19,45 | 19,18 | 19,45 | 1,39% | - |
| 29.08.2024 | 19,06 | 19,50 | 19,06 | 19,18 | 1,21% | - |
| 28.08.2024 | 18,67 | 19,01 | 18,64 | 18,95 | 1,05% | - |
| 27.08.2024 | 18,63 | 18,79 | 18,42 | 18,76 | 0,17% | - |
| 26.08.2024 | 18,77 | 19,02 | 18,61 | 18,72 | 0,09% | - |
| 23.08.2024 | 18,21 | 18,81 | 18,13 | 18,71 | 2,66% | - |
| 22.08.2024 | 18,37 | 18,42 | 18,18 | 18,22 | 0,06% | - |
| 21.08.2024 | 17,83 | 18,21 | 17,66 | 18,21 | 2,46% | - |
| 20.08.2024 | 18,09 | 18,09 | 17,62 | 17,77 | -2,23% | - |
| 19.08.2024 | 18,48 | 18,48 | 18,18 | 18,18 | -1,87% | - |
| 16.08.2024 | 18,51 | 18,53 | 18,43 | 18,53 | -0,06% | - |
| 15.08.2024 | 18,03 | 18,63 | 18,03 | 18,54 | 3,29% | - |
| 14.08.2024 | 18,07 | 18,10 | 17,83 | 17,95 | 0,20% | - |
| 13.08.2024 | 17,19 | 17,91 | 17,19 | 17,91 | 3,89% | - |
| 12.08.2024 | 17,40 | 17,40 | 17,12 | 17,24 | -0,49% | - |
| 09.08.2024 | 17,12 | 17,36 | 16,97 | 17,33 | 1,17% | - |
| 08.08.2024 | 17,05 | 17,27 | 17,05 | 17,13 | 0,74% | - |
| 07.08.2024 | 17,53 | 17,54 | 16,88 | 17,00 | -0,73% | - |
| 06.08.2024 | 17,19 | 17,30 | 16,84 | 17,13 | 0,43% | - |
| 05.08.2024 | 17,28 | 17,47 | 16,45 | 17,05 | -6,63% | - |
| 02.08.2024 | 18,98 | 18,98 | 18,05 | 18,26 | -4,03% | - |
| 01.08.2024 | 19,24 | 19,31 | 18,74 | 19,03 | -0,49% | - |
| 31.07.2024 | 18,87 | 19,12 | 18,48 | 19,12 | 1,73% | - |
| 30.07.2024 | 18,87 | 18,91 | 18,51 | 18,80 | -0,56% | - |
| 29.07.2024 | 19,14 | 19,44 | 18,80 | 18,90 | 1,11% | - |
| 26.07.2024 | 18,29 | 18,74 | 18,28 | 18,70 | 2,30% | - |
| 25.07.2024 | 18,59 | 18,81 | 17,99 | 18,28 | -2,37% | - |
| 24.07.2024 | 19,11 | 19,11 | 18,61 | 18,72 | -2,13% | - |
| 23.07.2024 | 18,42 | 19,17 | 18,40 | 19,13 | 4,62% | - |
| 22.07.2024 | 17,57 | 18,30 | 17,34 | 18,28 | 5,71% | - |
| 19.07.2024 | 17,20 | 17,48 | 17,20 | 17,30 | 0,24% | - |
| 18.07.2024 | 17,58 | 17,68 | 17,14 | 17,26 | -2,16% | - |
| 17.07.2024 | 17,77 | 17,77 | 17,50 | 17,64 | -0,90% | - |
| 16.07.2024 | 17,46 | 17,80 | 17,46 | 17,80 | 2,35% | - |