13,020$
-2,84%
Echtzeit-Aktienkurs Park City Group Inc.
Bid:
Ask:
Aktienkurse zur Park City Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,42 | 13,47 | 12,94 | 12,99 | -3,06% | 52.031,00 |
| 12.12.2025 | 13,79 | 13,87 | 13,38 | 13,40 | -2,83% | 45.979,00 |
| 11.12.2025 | 13,75 | 13,88 | 13,64 | 13,79 | 0,29% | 52.145,00 |
| 10.12.2025 | 13,56 | 13,87 | 13,47 | 13,75 | 1,33% | 163.707,00 |
| 09.12.2025 | 13,61 | 13,74 | 13,49 | 13,57 | 0,15% | 57.125,00 |
| 08.12.2025 | 13,52 | 13,89 | 13,52 | 13,55 | 0,07% | 30.812,00 |
| 05.12.2025 | 13,49 | 13,64 | 13,12 | 13,54 | 0,07% | 41.190,00 |
| 04.12.2025 | 13,70 | 14,11 | 13,46 | 13,53 | -0,29% | 56.881,00 |
| 03.12.2025 | 12,92 | 13,95 | 12,75 | 13,57 | 5,03% | 125.942,00 |
| 02.12.2025 | 12,85 | 13,20 | 12,78 | 12,92 | 0,39% | 28.224,00 |
| 01.12.2025 | 13,31 | 13,49 | 12,84 | 12,87 | -4,53% | 48.226,00 |
| 28.11.2025 | 13,50 | 13,50 | 13,19 | 13,48 | 0,60% | 34.808,00 |
| 26.11.2025 | 12,99 | 13,42 | 12,91 | 13,40 | 1,90% | 65.885,00 |
| 25.11.2025 | 13,03 | 13,32 | 13,00 | 13,15 | 1,23% | 78.486,00 |
| 24.11.2025 | 13,74 | 13,78 | 12,90 | 12,99 | -5,18% | 90.571,00 |
| 21.11.2025 | 13,37 | 13,96 | 13,04 | 13,70 | 2,70% | 92.236,00 |
| 20.11.2025 | 14,00 | 14,05 | 13,15 | 13,34 | -4,37% | 113.977,00 |
| 19.11.2025 | 14,01 | 14,16 | 13,82 | 13,95 | -1,06% | 66.593,00 |
| 18.11.2025 | 14,55 | 14,55 | 13,95 | 14,10 | -3,09% | 89.057,00 |
| 17.11.2025 | 15,00 | 15,10 | 14,00 | 14,55 | -3,26% | 132.325,00 |
| 14.11.2025 | 15,00 | 15,42 | 14,68 | 15,04 | 0,27% | 71.161,00 |
| 13.11.2025 | 14,88 | 15,17 | 14,88 | 15,00 | -0,33% | 63.828,00 |
| 12.11.2025 | 15,34 | 15,44 | 14,99 | 15,05 | 0,27% | 44.800,00 |
| 11.11.2025 | 15,00 | 15,16 | 14,97 | 15,01 | 0,07% | 35.436,00 |
| 10.11.2025 | 15,27 | 15,31 | 14,90 | 15,00 | -0,13% | 36.278,00 |
| 07.11.2025 | 14,95 | 15,05 | 14,17 | 15,02 | 0,07% | 46.417,00 |
| 06.11.2025 | 15,36 | 15,36 | 14,90 | 15,01 | -2,09% | 42.604,00 |
| 05.11.2025 | 14,86 | 15,35 | 14,86 | 15,33 | 2,06% | 30.545,00 |
| 04.11.2025 | 14,75 | 15,08 | 14,75 | 15,02 | 0,00% | 61.319,00 |
| 03.11.2025 | 14,85 | 15,13 | 14,83 | 15,02 | 0,07% | 33.927,00 |
| 31.10.2025 | 14,91 | 15,23 | 14,87 | 15,01 | -0,33% | 46.486,00 |
| 30.10.2025 | 14,87 | 15,25 | 14,35 | 15,06 | 0,13% | 31.642,00 |
| 29.10.2025 | 15,41 | 15,46 | 14,96 | 15,04 | -2,72% | 46.103,00 |
| 28.10.2025 | 15,23 | 15,47 | 15,03 | 15,46 | 1,44% | 39.960,00 |
| 27.10.2025 | 15,64 | 15,80 | 15,19 | 15,24 | -2,74% | 36.225,00 |
| 24.10.2025 | 15,65 | 15,73 | 15,58 | 15,67 | 0,97% | 40.295,00 |
| 23.10.2025 | 15,39 | 15,66 | 15,10 | 15,52 | 2,31% | 40.894,00 |
| 22.10.2025 | 15,16 | 15,41 | 15,00 | 15,17 | 0,86% | 41.127,00 |
| 21.10.2025 | 15,08 | 15,44 | 14,88 | 15,04 | -1,12% | 45.050,00 |
| 20.10.2025 | 14,78 | 15,28 | 14,68 | 15,21 | 3,75% | 51.863,00 |
| 17.10.2025 | 14,10 | 14,82 | 14,10 | 14,66 | 2,66% | 78.340,00 |
| 16.10.2025 | 14,32 | 14,43 | 14,08 | 14,28 | -0,14% | 66.088,00 |
| 15.10.2025 | 14,42 | 14,67 | 14,19 | 14,30 | -0,97% | 77.690,00 |
| 14.10.2025 | 14,46 | 14,71 | 14,29 | 14,44 | -1,97% | 54.413,00 |
| 13.10.2025 | 14,65 | 14,88 | 14,45 | 14,73 | 3,08% | 58.977,00 |
| 10.10.2025 | 15,08 | 15,43 | 14,21 | 14,29 | -5,24% | 36.155,00 |
| 09.10.2025 | 14,89 | 15,55 | 14,82 | 15,08 | 1,55% | 90.683,00 |
| 08.10.2025 | 14,86 | 15,09 | 14,43 | 14,85 | -2,24% | 53.166,00 |
| 07.10.2025 | 14,60 | 15,32 | 14,15 | 15,19 | 3,97% | 187.673,00 |
| 06.10.2025 | 14,87 | 14,92 | 14,35 | 14,61 | -1,48% | 130.562,00 |
| 03.10.2025 | 15,64 | 15,72 | 14,83 | 14,83 | -4,08% | 6.353,00 |
| 02.10.2025 | 15,88 | 15,88 | 15,28 | 15,46 | -1,53% | 32.948,00 |
| 01.10.2025 | 14,58 | 16,11 | 14,57 | 15,70 | 5,94% | 178.135,00 |
| 30.09.2025 | 15,60 | 16,60 | 13,87 | 14,82 | -10,51% | 167.841,00 |
| 29.09.2025 | 16,99 | 17,18 | 16,52 | 16,56 | -2,19% | 92.688,00 |
| 26.09.2025 | 16,98 | 17,32 | 16,91 | 16,93 | -0,53% | 26.296,00 |
| 25.09.2025 | 17,43 | 17,43 | 16,92 | 17,02 | -2,85% | 21.120,00 |
| 24.09.2025 | 17,47 | 17,55 | 17,24 | 17,52 | 1,15% | 34.395,00 |
| 23.09.2025 | 17,46 | 17,68 | 17,14 | 17,32 | -0,74% | 48.293,00 |
| 22.09.2025 | 17,53 | 17,82 | 17,19 | 17,45 | -1,02% | 46.170,00 |
| 19.09.2025 | 17,84 | 18,05 | 17,23 | 17,63 | -0,96% | 87.675,00 |
| 18.09.2025 | 16,74 | 17,81 | 16,74 | 17,80 | 3,91% | 50.187,00 |
| 17.09.2025 | 17,07 | 17,67 | 17,01 | 17,13 | 0,88% | 44.544,00 |
| 16.09.2025 | 16,99 | 17,06 | 16,86 | 16,98 | -0,59% | 29.877,00 |
| 15.09.2025 | 16,89 | 17,09 | 16,89 | 17,08 | 0,35% | 46.744,00 |
| 12.09.2025 | 17,25 | 17,26 | 16,98 | 17,02 | -1,05% | 33.886,00 |
| 11.09.2025 | 16,85 | 17,39 | 16,85 | 17,20 | 2,87% | 40.818,00 |
| 10.09.2025 | 16,96 | 17,07 | 16,31 | 16,72 | -1,65% | 57.523,00 |
| 09.09.2025 | 17,38 | 17,38 | 16,88 | 17,00 | -2,24% | 38.648,00 |
| 08.09.2025 | 17,11 | 17,40 | 17,00 | 17,39 | 1,28% | 66.649,00 |
| 05.09.2025 | 16,94 | 17,20 | 16,75 | 17,17 | 2,14% | 62.842,00 |
| 04.09.2025 | 16,29 | 16,86 | 16,06 | 16,81 | 3,51% | 43.981,00 |
| 03.09.2025 | 16,05 | 16,33 | 16,05 | 16,24 | 1,12% | 43.041,00 |
| 02.09.2025 | 16,00 | 16,24 | 15,80 | 16,06 | -0,86% | 70.019,00 |
| 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 |