17,400$
4,50%
Echtzeit-Aktienkurs Park City Group Inc.
Bid:
Ask:
Aktienkurse zur Park City Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 16,87 | 17,84 | 16,87 | 17,40 | 4,50% | 11.483,00 |
| 14.05.2024 | 16,11 | 16,73 | 16,11 | 16,65 | 3,54% | 61.624,00 |
| 13.05.2024 | 16,46 | 16,46 | 15,76 | 16,08 | -1,29% | 38.589,00 |
| 10.05.2024 | 16,45 | 16,73 | 16,23 | 16,29 | -1,09% | 35.395,00 |
| 09.05.2024 | 16,00 | 16,57 | 15,89 | 16,47 | 3,45% | 33.839,00 |
| 08.05.2024 | 16,19 | 16,19 | 15,76 | 15,92 | -1,12% | 33.888,00 |
| 07.05.2024 | 16,40 | 16,60 | 15,99 | 16,10 | -0,98% | 33.834,00 |
| 06.05.2024 | 16,00 | 16,33 | 16,00 | 16,26 | 2,07% | 41.875,00 |
| 03.05.2024 | 15,87 | 16,10 | 15,70 | 15,93 | 1,79% | 23.478,00 |
| 02.05.2024 | 15,67 | 15,91 | 15,53 | 15,65 | 0,45% | 39.453,00 |
| 01.05.2024 | 15,87 | 16,16 | 15,56 | 15,58 | -1,58% | 31.356,00 |
| 30.04.2024 | 16,58 | 16,68 | 15,77 | 15,83 | -3,83% | 41.028,00 |
| 29.04.2024 | 16,25 | 16,82 | 16,17 | 16,46 | 1,42% | 48.204,00 |
| 26.04.2024 | 15,82 | 16,32 | 15,82 | 16,23 | 3,71% | 49.146,00 |
| 25.04.2024 | 15,20 | 15,73 | 15,20 | 15,65 | 1,16% | 34.910,00 |
| 24.04.2024 | 15,60 | 15,80 | 15,28 | 15,47 | -0,19% | 25.921,00 |
| 23.04.2024 | 15,18 | 16,16 | 15,07 | 15,50 | 2,65% | 82.189,00 |
| 22.04.2024 | 15,23 | 15,28 | 14,90 | 15,10 | -0,46% | 54.408,00 |
| 19.04.2024 | 14,98 | 15,29 | 14,98 | 15,17 | 0,33% | 38.198,00 |
| 18.04.2024 | 15,13 | 15,30 | 14,88 | 15,12 | 0,13% | 36.257,00 |
| 17.04.2024 | 15,03 | 15,30 | 14,55 | 15,10 | -0,72% | 54.256,00 |
| 16.04.2024 | 15,50 | 15,81 | 15,00 | 15,21 | -2,62% | 68.948,00 |
| 15.04.2024 | 16,03 | 16,37 | 15,23 | 15,62 | -4,11% | 121.299,00 |
| 12.04.2024 | 17,05 | 17,05 | 16,03 | 16,29 | -4,63% | 44.036,00 |
| 11.04.2024 | 17,16 | 17,31 | 16,87 | 17,08 | -1,44% | 61.234,00 |
| 10.04.2024 | 17,31 | 17,55 | 17,00 | 17,33 | -0,35% | 63.354,00 |
| 09.04.2024 | 17,00 | 17,50 | 16,46 | 17,39 | 2,54% | 80.008,00 |
| 08.04.2024 | 17,75 | 17,86 | 16,65 | 16,96 | -3,91% | 96.327,00 |
| 05.04.2024 | 16,98 | 17,93 | 16,71 | 17,65 | 7,82% | 119.607,00 |
| 04.04.2024 | 16,35 | 16,82 | 16,32 | 16,37 | 0,31% | 51.196,00 |
| 03.04.2024 | 16,58 | 16,75 | 16,22 | 16,32 | -1,03% | 40.659,00 |
| 02.04.2024 | 16,41 | 16,49 | 15,78 | 16,49 | 1,41% | 47.407,00 |
| 01.04.2024 | 15,90 | 16,37 | 15,70 | 16,26 | 2,59% | 47.892,00 |
| 28.03.2024 | 16,01 | 16,51 | 15,66 | 15,85 | -1,12% | 351.548,00 |
| 27.03.2024 | 16,40 | 16,61 | 16,00 | 16,03 | -1,35% | 80.514,00 |
| 26.03.2024 | 15,68 | 16,31 | 15,68 | 16,25 | 2,52% | 86.492,00 |
| 25.03.2024 | 17,05 | 17,32 | 15,20 | 15,85 | -7,63% | 280.218,00 |
| 22.03.2024 | 16,09 | 17,20 | 15,58 | 17,16 | 12,23% | 219.404,00 |
| 21.03.2024 | 14,80 | 15,42 | 14,77 | 15,29 | 2,27% | 68.566,00 |
| 20.03.2024 | 14,46 | 14,95 | 14,05 | 14,95 | 3,10% | 69.306,00 |
| 19.03.2024 | 13,93 | 14,70 | 13,77 | 14,50 | 3,57% | 64.688,00 |
| 18.03.2024 | 14,41 | 14,48 | 14,00 | 14,00 | -2,64% | 28.034,00 |
| 15.03.2024 | 14,37 | 14,48 | 14,03 | 14,38 | -0,21% | 59.234,00 |
| 14.03.2024 | 14,42 | 14,47 | 14,20 | 14,41 | -0,21% | 35.969,00 |
| 13.03.2024 | 14,53 | 14,74 | 14,33 | 14,44 | -0,62% | 36.032,00 |
| 12.03.2024 | 14,15 | 14,53 | 14,10 | 14,53 | 2,18% | 65.439,00 |
| 11.03.2024 | 14,48 | 14,70 | 14,03 | 14,22 | -1,73% | 53.256,00 |
| 08.03.2024 | 13,97 | 14,60 | 13,97 | 14,47 | 4,25% | 62.257,00 |
| 07.03.2024 | 14,15 | 14,30 | 13,69 | 13,88 | -1,77% | 54.085,00 |
| 06.03.2024 | 14,55 | 14,60 | 14,03 | 14,13 | -2,48% | 72.994,00 |
| 05.03.2024 | 14,90 | 14,96 | 14,11 | 14,49 | -2,69% | 93.336,00 |
| 04.03.2024 | 14,85 | 14,99 | 14,47 | 14,89 | 1,43% | 79.391,00 |
| 01.03.2024 | 15,10 | 15,10 | 14,54 | 14,68 | -2,33% | 55.793,00 |
| 29.02.2024 | 14,88 | 15,47 | 14,78 | 15,03 | 2,31% | 74.079,00 |
| 28.02.2024 | 16,01 | 16,01 | 14,61 | 14,69 | -7,32% | 101.248,00 |
| 27.02.2024 | 15,42 | 15,98 | 15,30 | 15,85 | 4,14% | 150.017,00 |
| 26.02.2024 | 15,23 | 15,52 | 15,00 | 15,22 | 1,47% | 99.164,00 |
| 23.02.2024 | 14,39 | 15,17 | 14,15 | 15,00 | 5,34% | 149.313,00 |
| 22.02.2024 | 13,42 | 14,39 | 13,40 | 14,24 | 6,19% | 127.314,00 |
| 21.02.2024 | 13,40 | 13,41 | 12,90 | 13,41 | 1,21% | 53.825,00 |
| 20.02.2024 | 12,42 | 13,27 | 12,35 | 13,25 | 6,68% | 168.749,00 |
| 16.02.2024 | 12,34 | 12,45 | 11,97 | 12,42 | 0,49% | 191.749,00 |
| 15.02.2024 | 12,12 | 12,52 | 11,76 | 12,36 | 2,15% | 151.055,00 |
| 14.02.2024 | 11,77 | 12,11 | 11,77 | 12,10 | 1,94% | 136.006,00 |
| 13.02.2024 | 11,91 | 12,06 | 11,66 | 11,87 | -1,08% | 70.344,00 |
| 12.02.2024 | 12,18 | 12,24 | 11,80 | 12,00 | -1,80% | 54.857,00 |
| 09.02.2024 | 12,22 | 12,34 | 12,10 | 12,22 | 0,66% | 72.114,00 |
| 08.02.2024 | 12,43 | 12,43 | 11,93 | 12,14 | -2,10% | 93.438,00 |
| 07.02.2024 | 12,35 | 12,49 | 12,12 | 12,40 | 0,40% | 39.776,00 |
| 06.02.2024 | 12,40 | 12,43 | 12,24 | 12,35 | -0,32% | 49.478,00 |
| 05.02.2024 | 12,45 | 12,45 | 11,89 | 12,39 | -0,88% | 54.746,00 |
| 02.02.2024 | 11,90 | 12,50 | 11,90 | 12,50 | 3,56% | 48.915,00 |
| 01.02.2024 | 12,27 | 12,53 | 11,82 | 12,07 | -0,49% | 43.976,00 |
| 31.01.2024 | 12,00 | 12,21 | 11,93 | 12,13 | -0,08% | 28.655,00 |
| 30.01.2024 | 12,40 | 12,75 | 11,35 | 12,14 | -1,78% | 139.726,00 |
| 29.01.2024 | 12,08 | 12,40 | 12,05 | 12,36 | 1,15% | 51.093,00 |
| 26.01.2024 | 12,31 | 12,31 | 12,00 | 12,22 | -0,81% | 30.934,00 |
| 25.01.2024 | 12,07 | 12,33 | 12,03 | 12,32 | 4,05% | 54.272,00 |
| 24.01.2024 | 12,00 | 12,39 | 11,76 | 11,84 | -0,59% | 121.256,00 |
| 23.01.2024 | 12,25 | 12,25 | 11,90 | 11,91 | -0,83% | 18.033,00 |
| 22.01.2024 | 11,93 | 12,25 | 11,91 | 12,01 | 1,95% | 59.161,00 |
| 19.01.2024 | 11,60 | 12,04 | 11,50 | 11,78 | 2,26% | 77.168,00 |
| 18.01.2024 | 11,18 | 11,69 | 11,08 | 11,52 | 4,07% | 53.884,00 |
| 17.01.2024 | 11,50 | 11,50 | 10,75 | 11,07 | -3,40% | 52.492,00 |
| 16.01.2024 | 11,15 | 11,67 | 11,08 | 11,46 | 2,78% | 109.486,00 |
| 12.01.2024 | 11,11 | 11,15 | 10,89 | 11,15 | 1,18% | 27.429,00 |
| 11.01.2024 | 11,02 | 11,20 | 10,91 | 11,02 | -0,63% | 37.588,00 |
| 10.01.2024 | 10,84 | 11,18 | 10,63 | 11,09 | 3,07% | 43.125,00 |
| 09.01.2024 | 10,25 | 10,84 | 10,21 | 10,76 | 3,56% | 23.793,00 |
| 08.01.2024 | 10,74 | 10,88 | 10,19 | 10,39 | -3,26% | 37.508,00 |
| 05.01.2024 | 10,60 | 10,90 | 10,59 | 10,74 | 1,32% | 40.049,00 |
| 04.01.2024 | 10,15 | 10,72 | 10,05 | 10,60 | 5,37% | 63.183,00 |
| 03.01.2024 | 10,28 | 10,53 | 9,66 | 10,06 | -2,24% | 71.177,00 |
| 02.01.2024 | 10,08 | 10,31 | 9,88 | 10,29 | 2,80% | 24.622,00 |
| 29.12.2023 | 10,19 | 10,29 | 10,00 | 10,01 | -1,77% | 101.266,00 |
| 28.12.2023 | 10,40 | 10,50 | 10,01 | 10,19 | -4,59% | 42.439,00 |
| 27.12.2023 | 10,38 | 10,70 | 10,32 | 10,68 | 2,10% | 39.390,00 |
| 26.12.2023 | 10,33 | 10,58 | 10,33 | 10,46 | 0,10% | 27.984,00 |
| 22.12.2023 | 10,90 | 10,92 | 10,01 | 10,45 | -5,00% | 58.076,00 |
| 21.12.2023 | 11,27 | 11,27 | 10,93 | 11,00 | -1,08% | 37.512,00 |