16,220$
-0,67%
Echtzeit-Aktienkurs Park City Group Inc.
Bid:
Ask:
Aktienkurse zur Park City Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,26 | 16,55 | 16,07 | 16,20 | -0,80% | 49.895,00 |
| 28.08.2025 | 16,19 | 16,66 | 16,09 | 16,33 | 0,80% | 48.439,00 |
| 27.08.2025 | 15,40 | 16,37 | 15,40 | 16,20 | 3,32% | 99.301,00 |
| 26.08.2025 | 15,90 | 16,26 | 15,68 | 15,68 | -2,85% | 37.773,00 |
| 25.08.2025 | 16,80 | 16,81 | 16,01 | 16,14 | -4,16% | 34.242,00 |
| 22.08.2025 | 16,13 | 17,04 | 16,13 | 16,84 | 4,60% | 41.972,00 |
| 21.08.2025 | 16,13 | 16,13 | 15,88 | 16,10 | -0,37% | 39.139,00 |
| 20.08.2025 | 16,30 | 16,40 | 16,01 | 16,16 | -1,22% | 43.373,00 |
| 19.08.2025 | 16,84 | 16,86 | 16,10 | 16,36 | -2,04% | 74.008,00 |
| 18.08.2025 | 16,35 | 16,86 | 16,25 | 16,70 | 1,64% | 53.897,00 |
| 15.08.2025 | 16,57 | 16,57 | 16,25 | 16,43 | -0,60% | 40.051,00 |
| 14.08.2025 | 17,21 | 17,30 | 16,46 | 16,53 | -3,95% | 24.707,00 |
| 13.08.2025 | 17,21 | 17,38 | 17,15 | 17,21 | 0,29% | 18.814,00 |
| 12.08.2025 | 16,83 | 17,22 | 16,28 | 17,16 | 3,69% | 68.555,00 |
| 11.08.2025 | 16,97 | 17,07 | 16,44 | 16,55 | -0,72% | 78.932,00 |
| 08.08.2025 | 16,63 | 16,78 | 16,25 | 16,67 | 0,97% | 60.113,00 |
| 07.08.2025 | 16,51 | 16,73 | 15,87 | 16,51 | -1,02% | 63.633,00 |
| 06.08.2025 | 15,98 | 16,89 | 15,83 | 16,68 | 3,93% | 61.545,00 |
| 05.08.2025 | 16,30 | 16,30 | 15,58 | 16,05 | -1,47% | 59.951,00 |
| 04.08.2025 | 16,37 | 16,42 | 16,13 | 16,29 | 0,99% | 55.644,00 |
| 01.08.2025 | 16,37 | 16,37 | 15,12 | 16,13 | -2,12% | 90.815,00 |
| 31.07.2025 | 16,94 | 17,12 | 16,33 | 16,48 | -1,96% | 72.788,00 |
| 30.07.2025 | 17,89 | 17,89 | 16,57 | 16,81 | -4,54% | 87.523,00 |
| 29.07.2025 | 18,19 | 18,47 | 17,61 | 17,61 | -3,24% | 33.525,00 |
| 28.07.2025 | 18,45 | 18,46 | 18,16 | 18,20 | -0,33% | 23.903,00 |
| 25.07.2025 | 18,16 | 18,43 | 18,16 | 18,26 | 1,05% | 25.814,00 |
| 24.07.2025 | 18,22 | 18,23 | 17,87 | 18,07 | -1,85% | 39.962,00 |
| 23.07.2025 | 18,25 | 18,45 | 18,00 | 18,41 | 1,60% | 70.142,00 |
| 22.07.2025 | 18,32 | 18,53 | 18,10 | 18,12 | -1,41% | 36.838,00 |
| 21.07.2025 | 18,47 | 18,76 | 18,26 | 18,38 | -0,11% | 32.702,00 |
| 18.07.2025 | 18,87 | 18,89 | 18,33 | 18,40 | -1,60% | 43.572,00 |
| 17.07.2025 | 18,67 | 19,05 | 18,46 | 18,70 | 0,32% | 45.562,00 |
| 16.07.2025 | 18,52 | 18,89 | 18,31 | 18,64 | 1,58% | 63.759,00 |
| 15.07.2025 | 18,95 | 19,17 | 18,19 | 18,35 | -3,12% | 67.718,00 |
| 14.07.2025 | 18,99 | 19,50 | 18,71 | 18,94 | -0,84% | 46.791,00 |
| 11.07.2025 | 19,37 | 19,45 | 19,05 | 19,10 | -1,95% | 37.727,00 |
| 10.07.2025 | 19,68 | 19,87 | 19,39 | 19,48 | -1,17% | 34.568,00 |
| 09.07.2025 | 19,65 | 19,91 | 19,52 | 19,71 | 0,36% | 58.582,00 |
| 08.07.2025 | 19,70 | 19,85 | 19,39 | 19,64 | 0,51% | 53.982,00 |
| 07.07.2025 | 19,90 | 20,05 | 19,49 | 19,54 | -2,50% | 79.108,00 |
| 03.07.2025 | 19,40 | 20,15 | 19,38 | 20,04 | 3,30% | 37.722,00 |
| 02.07.2025 | 19,50 | 19,50 | 19,10 | 19,40 | 0,26% | 44.361,00 |
| 01.07.2025 | 19,72 | 19,72 | 19,22 | 19,35 | -1,53% | 50.535,00 |
| 30.06.2025 | 20,00 | 20,20 | 19,46 | 19,65 | -1,70% | 301.484,00 |
| 27.06.2025 | 19,95 | 20,40 | 19,50 | 19,99 | 0,86% | 94.109,00 |
| 26.06.2025 | 19,05 | 19,88 | 19,05 | 19,82 | 3,66% | 50.421,00 |
| 25.06.2025 | 19,74 | 19,74 | 18,96 | 19,12 | -1,65% | 58.618,00 |
| 24.06.2025 | 20,12 | 20,40 | 18,80 | 19,44 | -4,09% | 107.720,00 |
| 23.06.2025 | 20,06 | 20,36 | 19,69 | 20,27 | -0,10% | 84.981,00 |
| 20.06.2025 | 20,14 | 20,78 | 20,14 | 20,29 | 0,10% | 44.820,00 |
| 18.06.2025 | 20,00 | 20,62 | 20,00 | 20,27 | 1,55% | 35.580,00 |
| 17.06.2025 | 20,04 | 20,36 | 19,94 | 19,96 | -2,06% | 60.155,00 |
| 16.06.2025 | 20,60 | 20,80 | 20,18 | 20,38 | -0,54% | 31.616,00 |
| 13.06.2025 | 20,49 | 20,74 | 20,14 | 20,49 | -1,73% | 37.764,00 |
| 12.06.2025 | 20,57 | 21,03 | 20,33 | 20,85 | 1,16% | 45.831,00 |
| 11.06.2025 | 21,68 | 21,74 | 20,38 | 20,61 | -4,27% | 45.903,00 |
| 10.06.2025 | 21,52 | 21,78 | 21,20 | 21,53 | -1,10% | 27.010,00 |
| 09.06.2025 | 22,06 | 22,17 | 21,66 | 21,77 | -0,96% | 27.958,00 |
| 06.06.2025 | 21,88 | 22,10 | 21,45 | 21,98 | 1,06% | 27.488,00 |
| 05.06.2025 | 21,66 | 21,92 | 21,62 | 21,75 | 0,65% | 23.533,00 |
| 04.06.2025 | 21,68 | 21,94 | 21,24 | 21,61 | -0,09% | 33.810,00 |
| 03.06.2025 | 20,98 | 21,72 | 20,98 | 21,63 | 3,34% | 43.825,00 |
| 02.06.2025 | 21,81 | 21,92 | 20,75 | 20,93 | -4,08% | 108.719,00 |
| 30.05.2025 | 22,01 | 22,16 | 21,67 | 21,82 | -0,95% | 25.175,00 |
| 29.05.2025 | 22,30 | 22,30 | 21,83 | 22,03 | -1,21% | 19.785,00 |
| 28.05.2025 | 22,26 | 22,46 | 22,11 | 22,30 | 0,09% | 45.096,00 |
| 27.05.2025 | 22,22 | 22,84 | 22,00 | 22,28 | 1,32% | 29.186,00 |
| 23.05.2025 | 22,01 | 22,25 | 21,92 | 21,99 | -1,65% | 25.439,00 |
| 22.05.2025 | 22,29 | 22,76 | 22,24 | 22,36 | -0,13% | 21.747,00 |
| 21.05.2025 | 21,99 | 22,45 | 21,96 | 22,39 | -0,04% | 30.946,00 |
| 20.05.2025 | 22,70 | 22,95 | 22,15 | 22,40 | -0,75% | 24.836,00 |
| 19.05.2025 | 22,21 | 22,74 | 22,01 | 22,57 | 0,71% | 42.283,00 |
| 16.05.2025 | 23,47 | 23,72 | 21,88 | 22,41 | -2,18% | 82.737,00 |
| 15.05.2025 | 22,86 | 23,23 | 22,74 | 22,91 | 0,35% | 43.498,00 |
| 14.05.2025 | 22,62 | 23,00 | 22,59 | 22,83 | 0,35% | 30.400,00 |
| 13.05.2025 | 22,47 | 22,82 | 22,17 | 22,75 | 1,79% | 30.151,00 |
| 12.05.2025 | 22,27 | 22,53 | 22,21 | 22,35 | 1,87% | 38.958,00 |
| 09.05.2025 | 21,99 | 22,21 | 21,70 | 21,94 | -0,14% | 15.751,00 |
| 08.05.2025 | 21,40 | 22,25 | 21,37 | 21,97 | 2,04% | 22.025,00 |
| 07.05.2025 | 21,53 | 21,71 | 21,29 | 21,53 | -0,19% | 23.039,00 |
| 06.05.2025 | 21,49 | 21,73 | 21,35 | 21,57 | -1,06% | 21.094,00 |
| 05.05.2025 | 21,81 | 22,32 | 21,62 | 21,80 | -0,64% | 28.955,00 |
| 02.05.2025 | 21,81 | 22,09 | 21,71 | 21,94 | 2,14% | 22.118,00 |
| 01.05.2025 | 21,67 | 21,80 | 21,24 | 21,48 | -0,56% | 37.117,00 |
| 30.04.2025 | 21,89 | 22,02 | 21,36 | 21,60 | -3,70% | 43.393,00 |
| 29.04.2025 | 21,76 | 22,82 | 21,70 | 22,43 | 3,36% | 128.244,00 |
| 28.04.2025 | 21,36 | 21,70 | 21,18 | 21,70 | 1,64% | 30.012,00 |
| 25.04.2025 | 21,09 | 21,41 | 21,09 | 21,35 | 0,95% | 18.644,00 |
| 24.04.2025 | 20,90 | 21,55 | 20,84 | 21,15 | 2,27% | 134.868,00 |
| 23.04.2025 | 20,58 | 20,91 | 20,54 | 20,68 | 2,68% | 30.800,00 |
| 22.04.2025 | 20,00 | 20,22 | 19,84 | 20,14 | 1,51% | 40.194,00 |
| 21.04.2025 | 20,00 | 20,22 | 19,68 | 19,84 | -1,73% | 38.084,00 |
| 17.04.2025 | 20,17 | 20,36 | 19,95 | 20,19 | 0,10% | 39.212,00 |
| 16.04.2025 | 20,26 | 20,35 | 19,79 | 20,17 | -0,74% | 38.023,00 |
| 15.04.2025 | 20,00 | 20,37 | 19,93 | 20,32 | 1,85% | 41.596,00 |
| 14.04.2025 | 20,06 | 20,20 | 19,49 | 19,95 | -0,50% | 40.763,00 |
| 11.04.2025 | 19,89 | 20,21 | 19,60 | 20,05 | 1,06% | 35.025,00 |
| 10.04.2025 | 19,15 | 20,02 | 19,15 | 19,84 | 0,35% | 73.526,00 |
| 09.04.2025 | 17,89 | 20,38 | 17,85 | 19,77 | 8,93% | 70.619,00 |
| 08.04.2025 | 18,68 | 19,02 | 17,77 | 18,15 | -1,04% | 79.655,00 |