17,690$
-5,20%
Echtzeit-Aktienkurs Park City Group
Bid:
Ask:
Aktienkurse zur Park City Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,29 | 18,50 | 17,36 | 17,87 | -4,23% | 97.903,00 |
| 03.04.2025 | 18,67 | 18,93 | 18,33 | 18,66 | -2,61% | 74.026,00 |
| 02.04.2025 | 19,96 | 20,05 | 18,81 | 19,16 | -5,01% | 53.520,00 |
| 01.04.2025 | 20,07 | 20,69 | 19,98 | 20,17 | -0,49% | 40.054,00 |
| 31.03.2025 | 20,02 | 20,29 | 19,75 | 20,27 | -1,12% | 114.442,00 |
| 28.03.2025 | 20,51 | 20,82 | 20,17 | 20,50 | -0,63% | 84.242,00 |
| 27.03.2025 | 20,56 | 20,99 | 20,30 | 20,63 | 0,59% | 25.069,00 |
| 26.03.2025 | 20,76 | 20,87 | 20,44 | 20,51 | -1,01% | 37.542,00 |
| 25.03.2025 | 20,45 | 20,86 | 20,42 | 20,72 | 0,97% | 21.061,00 |
| 24.03.2025 | 20,60 | 20,79 | 20,43 | 20,52 | 1,03% | 35.695,00 |
| 21.03.2025 | 19,81 | 20,41 | 19,57 | 20,31 | 2,37% | 71.751,00 |
| 20.03.2025 | 19,65 | 19,96 | 19,00 | 19,84 | 0,05% | 94.052,00 |
| 19.03.2025 | 19,31 | 19,89 | 19,17 | 19,83 | 3,12% | 30.886,00 |
| 18.03.2025 | 19,36 | 19,55 | 19,11 | 19,23 | -1,13% | 37.555,00 |
| 17.03.2025 | 19,63 | 19,73 | 19,29 | 19,45 | -0,56% | 46.989,00 |
| 14.03.2025 | 19,47 | 19,73 | 18,50 | 19,56 | 1,45% | 39.521,00 |
| 13.03.2025 | 19,87 | 19,87 | 19,10 | 19,28 | -3,36% | 65.866,00 |
| 12.03.2025 | 19,81 | 20,14 | 19,69 | 19,95 | 1,79% | 40.301,00 |
| 11.03.2025 | 19,66 | 19,77 | 19,25 | 19,60 | 0,10% | 40.975,00 |
| 10.03.2025 | 19,98 | 19,98 | 19,20 | 19,58 | -2,78% | 56.203,00 |
| 07.03.2025 | 19,89 | 20,17 | 19,51 | 20,14 | 1,61% | 52.633,00 |
| 06.03.2025 | 19,68 | 20,22 | 19,50 | 19,82 | -0,65% | 43.661,00 |
| 05.03.2025 | 19,51 | 20,13 | 19,02 | 19,95 | 1,63% | 56.278,00 |
| 04.03.2025 | 19,31 | 19,75 | 19,15 | 19,63 | 0,93% | 73.560,00 |
| 03.03.2025 | 19,74 | 19,82 | 19,34 | 19,45 | -0,97% | 63.601,00 |
| 28.02.2025 | 18,69 | 19,64 | 18,69 | 19,64 | 3,48% | 77.701,00 |
| 27.02.2025 | 19,33 | 19,55 | 18,86 | 18,98 | -2,42% | 148.269,00 |
| 26.02.2025 | 19,25 | 19,48 | 19,11 | 19,45 | 0,73% | 32.845,00 |
| 25.02.2025 | 19,53 | 19,65 | 18,65 | 19,31 | -0,92% | 80.688,00 |
| 24.02.2025 | 20,18 | 20,36 | 19,39 | 19,49 | -3,42% | 38.709,00 |
| 21.02.2025 | 20,89 | 21,06 | 20,14 | 20,18 | -2,23% | 27.973,00 |
| 20.02.2025 | 21,05 | 21,05 | 20,31 | 20,64 | -2,13% | 28.091,00 |
| 19.02.2025 | 21,39 | 21,56 | 20,88 | 21,09 | -2,41% | 24.415,00 |
| 18.02.2025 | 21,70 | 22,44 | 21,20 | 21,61 | -1,32% | 28.752,00 |
| 14.02.2025 | 22,57 | 22,61 | 21,74 | 21,90 | -2,23% | 37.161,00 |
| 13.02.2025 | 21,04 | 22,54 | 20,01 | 22,40 | 6,67% | 85.242,00 |
| 12.02.2025 | 20,12 | 21,15 | 20,04 | 21,00 | 1,99% | 68.711,00 |
| 11.02.2025 | 20,96 | 20,96 | 20,34 | 20,59 | -0,77% | 34.342,00 |
| 10.02.2025 | 20,84 | 20,99 | 20,66 | 20,75 | 0,00% | 25.998,00 |
| 07.02.2025 | 21,31 | 21,31 | 20,58 | 20,75 | -1,98% | 43.003,00 |
| 06.02.2025 | 21,40 | 21,48 | 21,10 | 21,17 | -1,26% | 26.324,00 |
| 05.02.2025 | 21,30 | 21,68 | 21,08 | 21,44 | 1,85% | 34.064,00 |
| 04.02.2025 | 20,70 | 21,19 | 20,50 | 21,05 | 1,45% | 33.836,00 |
| 03.02.2025 | 20,71 | 21,20 | 20,60 | 20,75 | -1,80% | 34.847,00 |
| 31.01.2025 | 21,61 | 21,88 | 21,00 | 21,13 | -2,13% | 43.471,00 |
| 30.01.2025 | 21,45 | 21,69 | 21,21 | 21,59 | 1,84% | 35.810,00 |
| 29.01.2025 | 21,54 | 21,58 | 21,02 | 21,20 | -1,40% | 28.061,00 |
| 28.01.2025 | 20,41 | 21,65 | 20,41 | 21,50 | 4,27% | 59.457,00 |
| 27.01.2025 | 20,88 | 21,31 | 20,18 | 20,62 | -3,91% | 53.963,00 |
| 24.01.2025 | 21,81 | 22,46 | 21,39 | 21,46 | -1,15% | 66.856,00 |
| 23.01.2025 | 21,54 | 21,75 | 21,47 | 21,71 | 0,46% | 23.601,00 |
| 22.01.2025 | 21,70 | 21,96 | 21,48 | 21,61 | -0,69% | 44.894,00 |
| 21.01.2025 | 21,50 | 21,90 | 21,20 | 21,76 | 1,54% | 39.818,00 |
| 17.01.2025 | 21,88 | 21,88 | 21,17 | 21,43 | -0,74% | 30.655,00 |
| 16.01.2025 | 22,00 | 22,15 | 21,54 | 21,59 | -1,51% | 28.091,00 |
| 15.01.2025 | 21,50 | 21,96 | 21,40 | 21,92 | 3,79% | 34.150,00 |
| 14.01.2025 | 20,85 | 21,15 | 20,55 | 21,12 | 2,82% | 49.218,00 |
| 13.01.2025 | 20,45 | 20,87 | 20,21 | 20,54 | -0,87% | 73.018,00 |
| 10.01.2025 | 20,84 | 21,03 | 20,31 | 20,72 | -2,36% | 51.083,00 |
| 08.01.2025 | 21,01 | 21,42 | 20,81 | 21,22 | 0,09% | 30.636,00 |
| 07.01.2025 | 22,47 | 22,53 | 21,03 | 21,20 | -4,38% | 60.294,00 |
| 06.01.2025 | 22,65 | 22,65 | 21,90 | 22,17 | -1,77% | 51.628,00 |
| 03.01.2025 | 22,22 | 22,73 | 22,18 | 22,57 | 2,50% | 31.816,00 |
| 02.01.2025 | 22,08 | 22,50 | 21,75 | 22,02 | -0,50% | 46.977,00 |
| 31.12.2024 | 22,10 | 22,58 | 21,98 | 22,13 | 0,50% | 62.586,00 |
| 30.12.2024 | 21,80 | 22,22 | 21,50 | 22,02 | 0,05% | 48.465,00 |
| 27.12.2024 | 22,72 | 22,72 | 21,53 | 22,01 | -3,12% | 37.666,00 |
| 26.12.2024 | 23,14 | 23,14 | 22,28 | 22,72 | 0,93% | 32.828,00 |
| 24.12.2024 | 22,18 | 22,54 | 21,56 | 22,51 | 1,76% | 38.757,00 |
| 23.12.2024 | 23,01 | 23,21 | 22,01 | 22,12 | -3,91% | 57.605,00 |
| 20.12.2024 | 21,84 | 23,15 | 21,81 | 23,02 | 3,23% | 155.642,00 |
| 19.12.2024 | 22,93 | 23,00 | 21,72 | 22,30 | -0,98% | 64.492,00 |
| 18.12.2024 | 24,81 | 24,81 | 22,13 | 22,52 | -8,27% | 90.571,00 |
| 17.12.2024 | 25,01 | 25,01 | 24,20 | 24,55 | -0,81% | 64.940,00 |
| 16.12.2024 | 23,88 | 25,00 | 23,88 | 24,75 | 3,60% | 72.326,00 |
| 13.12.2024 | 23,89 | 24,11 | 23,43 | 23,89 | 0,34% | 157.089,00 |
| 12.12.2024 | 24,03 | 24,25 | 23,36 | 23,81 | -1,04% | 43.704,00 |
| 11.12.2024 | 24,66 | 24,66 | 23,95 | 24,06 | 0,38% | 87.949,00 |
| 10.12.2024 | 22,65 | 24,68 | 22,52 | 23,97 | 5,41% | 90.654,00 |
| 09.12.2024 | 23,35 | 23,68 | 22,57 | 22,74 | -1,60% | 48.977,00 |
| 06.12.2024 | 22,61 | 23,25 | 22,55 | 23,11 | 2,08% | 43.280,00 |
| 05.12.2024 | 23,00 | 23,25 | 22,64 | 22,64 | -1,52% | 32.310,00 |
| 04.12.2024 | 23,16 | 23,46 | 22,65 | 22,99 | 0,26% | 29.793,00 |
| 03.12.2024 | 23,30 | 23,42 | 22,81 | 22,93 | -1,59% | 43.823,00 |
| 02.12.2024 | 23,00 | 23,46 | 22,78 | 23,30 | 1,39% | 56.694,00 |
| 29.11.2024 | 23,08 | 23,15 | 22,72 | 22,98 | 0,57% | 39.634,00 |
| 27.11.2024 | 23,14 | 23,20 | 22,56 | 22,85 | -1,51% | 55.335,00 |
| 26.11.2024 | 22,60 | 23,48 | 22,49 | 23,20 | 2,65% | 59.113,00 |
| 25.11.2024 | 23,19 | 23,27 | 22,25 | 22,60 | -1,57% | 55.676,00 |
| 22.11.2024 | 22,85 | 23,26 | 22,70 | 22,96 | 1,50% | 50.662,00 |
| 21.11.2024 | 23,51 | 23,99 | 22,62 | 22,62 | -4,80% | 26.067,00 |
| 20.11.2024 | 23,00 | 23,89 | 22,40 | 23,76 | 3,30% | 72.362,00 |
| 19.11.2024 | 21,88 | 23,00 | 21,83 | 23,00 | 4,45% | 68.049,00 |
| 18.11.2024 | 21,71 | 22,35 | 21,21 | 22,02 | 1,90% | 108.126,00 |
| 15.11.2024 | 21,91 | 22,07 | 19,56 | 21,61 | 3,60% | 86.965,00 |
| 14.11.2024 | 21,54 | 21,70 | 20,70 | 20,86 | -2,71% | 82.219,00 |
| 13.11.2024 | 21,59 | 22,40 | 21,44 | 21,44 | 0,33% | 86.385,00 |
| 12.11.2024 | 21,50 | 21,70 | 20,93 | 21,37 | 1,33% | 63.129,00 |
| 11.11.2024 | 21,01 | 21,34 | 20,76 | 21,09 | -0,19% | 50.746,00 |
| 08.11.2024 | 20,70 | 21,14 | 20,57 | 21,13 | 2,52% | 46.751,00 |