14,504$
0,63%
Echtzeit-Aktienkurs Park City Group Inc.
Bid:
Ask:
Aktienkurse zur Park City Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |