19,270$
-1,93%
Echtzeit-Aktienkurs Park City Group
Bid:
Ask:
Aktienkurse zur Park City Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 19,76 | 19,89 | 19,25 | 19,25 | -2,04% | 30.895,00 |
| 30.10.2024 | 19,25 | 19,90 | 19,25 | 19,65 | 2,45% | 34.858,00 |
| 29.10.2024 | 19,10 | 19,29 | 18,83 | 19,18 | 0,16% | 47.593,00 |
| 28.10.2024 | 19,39 | 19,58 | 19,14 | 19,15 | -0,52% | 30.954,00 |
| 25.10.2024 | 19,39 | 19,64 | 19,25 | 19,25 | -0,67% | 31.389,00 |
| 24.10.2024 | 19,18 | 19,39 | 19,09 | 19,38 | 1,20% | 33.655,00 |
| 23.10.2024 | 19,33 | 19,35 | 18,88 | 19,15 | -1,29% | 25.377,00 |
| 22.10.2024 | 19,74 | 19,74 | 19,17 | 19,40 | -0,82% | 28.643,00 |
| 21.10.2024 | 19,77 | 19,84 | 19,46 | 19,56 | -1,16% | 21.660,00 |
| 18.10.2024 | 19,81 | 19,86 | 19,47 | 19,79 | 0,10% | 28.837,00 |
| 17.10.2024 | 20,41 | 20,41 | 19,62 | 19,77 | -1,93% | 38.466,00 |
| 16.10.2024 | 20,05 | 20,58 | 19,96 | 20,16 | 0,60% | 75.938,00 |
| 15.10.2024 | 19,23 | 20,13 | 19,23 | 20,04 | 4,21% | 51.045,00 |
| 14.10.2024 | 19,35 | 19,49 | 19,01 | 19,23 | -0,16% | 32.410,00 |
| 11.10.2024 | 18,71 | 19,38 | 18,71 | 19,26 | 2,18% | 36.802,00 |
| 10.10.2024 | 18,51 | 18,89 | 18,43 | 18,85 | 0,37% | 51.288,00 |
| 09.10.2024 | 18,80 | 19,02 | 18,71 | 18,78 | 0,81% | 33.951,00 |
| 08.10.2024 | 18,57 | 18,82 | 18,43 | 18,63 | 0,87% | 21.803,00 |
| 07.10.2024 | 18,12 | 18,72 | 17,92 | 18,47 | 2,21% | 100.588,00 |
| 04.10.2024 | 18,44 | 18,44 | 18,00 | 18,07 | 0,11% | 40.245,00 |
| 03.10.2024 | 17,82 | 18,25 | 17,64 | 18,05 | 1,58% | 44.532,00 |
| 02.10.2024 | 17,90 | 18,20 | 17,70 | 17,77 | -0,34% | 38.755,00 |
| 01.10.2024 | 19,00 | 19,02 | 17,56 | 17,83 | -3,47% | 143.176,00 |
| 30.09.2024 | 18,38 | 18,81 | 17,26 | 18,47 | 4,29% | 161.875,00 |
| 27.09.2024 | 20,13 | 20,24 | 17,51 | 17,71 | -10,87% | 243.667,00 |
| 26.09.2024 | 20,00 | 21,56 | 19,81 | 19,87 | 0,66% | 413.382,00 |
| 25.09.2024 | 19,36 | 19,94 | 19,36 | 19,74 | 0,92% | 53.744,00 |
| 24.09.2024 | 19,30 | 19,77 | 19,09 | 19,56 | 0,36% | 34.420,00 |
| 23.09.2024 | 19,89 | 19,89 | 19,11 | 19,49 | -0,71% | 26.698,00 |
| 20.09.2024 | 20,03 | 20,08 | 19,63 | 19,63 | -1,21% | 93.157,00 |
| 19.09.2024 | 19,73 | 20,02 | 19,54 | 19,87 | 3,27% | 41.244,00 |
| 18.09.2024 | 19,35 | 19,78 | 18,75 | 19,24 | -0,05% | 40.900,00 |
| 17.09.2024 | 19,69 | 20,04 | 19,06 | 19,25 | -0,98% | 46.808,00 |
| 16.09.2024 | 20,00 | 20,15 | 19,30 | 19,44 | -1,97% | 35.148,00 |
| 13.09.2024 | 19,40 | 20,20 | 19,22 | 19,83 | 3,34% | 61.987,00 |
| 12.09.2024 | 19,10 | 19,46 | 19,03 | 19,19 | 1,32% | 46.560,00 |
| 11.09.2024 | 19,17 | 19,55 | 18,86 | 18,94 | -2,22% | 26.246,00 |
| 10.09.2024 | 19,19 | 19,48 | 18,70 | 19,37 | 2,38% | 35.013,00 |
| 09.09.2024 | 18,09 | 18,92 | 17,87 | 18,92 | 4,13% | 31.418,00 |
| 06.09.2024 | 18,37 | 18,37 | 17,96 | 18,17 | -1,62% | 22.842,00 |
| 05.09.2024 | 18,48 | 18,58 | 18,02 | 18,47 | -0,70% | 28.878,00 |
| 04.09.2024 | 18,45 | 18,70 | 18,45 | 18,60 | -1,33% | 30.032,00 |
| 03.09.2024 | 19,18 | 19,44 | 18,66 | 18,85 | -3,08% | 42.620,00 |
| 30.08.2024 | 19,36 | 19,48 | 19,16 | 19,45 | 1,35% | 43.556,00 |
| 29.08.2024 | 19,11 | 19,56 | 18,91 | 19,19 | 1,59% | 39.786,00 |
| 28.08.2024 | 18,57 | 19,07 | 18,50 | 18,89 | 1,07% | 29.409,00 |
| 27.08.2024 | 18,68 | 18,85 | 18,21 | 18,69 | -0,11% | 25.244,00 |
| 26.08.2024 | 18,89 | 19,08 | 18,48 | 18,71 | -0,32% | 37.677,00 |
| 23.08.2024 | 18,32 | 18,95 | 18,32 | 18,77 | 3,70% | 47.631,00 |
| 22.08.2024 | 18,32 | 18,44 | 18,08 | 18,10 | -0,98% | 18.994,00 |
| 21.08.2024 | 17,79 | 18,31 | 17,66 | 18,28 | 2,93% | 24.929,00 |
| 20.08.2024 | 18,17 | 18,24 | 17,50 | 17,76 | -2,09% | 32.918,00 |
| 19.08.2024 | 18,45 | 18,50 | 18,10 | 18,14 | -1,95% | 42.648,00 |
| 16.08.2024 | 18,46 | 18,55 | 18,42 | 18,50 | 0,11% | 15.423,00 |
| 15.08.2024 | 18,18 | 18,71 | 18,13 | 18,48 | 2,95% | 39.583,00 |
| 14.08.2024 | 18,24 | 18,24 | 17,71 | 17,95 | -0,44% | 32.793,00 |
| 13.08.2024 | 17,39 | 18,05 | 17,38 | 18,03 | 4,46% | 26.990,00 |
| 12.08.2024 | 17,44 | 17,51 | 16,89 | 17,26 | -0,63% | 28.209,00 |
| 09.08.2024 | 17,08 | 17,42 | 16,79 | 17,37 | 1,11% | 33.279,00 |
| 08.08.2024 | 17,27 | 17,35 | 17,00 | 17,18 | 1,36% | 35.923,00 |
| 07.08.2024 | 17,50 | 17,50 | 16,71 | 16,95 | -0,88% | 66.794,00 |
| 06.08.2024 | 17,07 | 17,38 | 16,62 | 17,10 | 0,18% | 50.692,00 |
| 05.08.2024 | 16,97 | 17,62 | 16,08 | 17,07 | -6,11% | 138.033,00 |
| 02.08.2024 | 18,70 | 18,77 | 18,05 | 18,18 | -4,37% | 62.584,00 |
| 01.08.2024 | 19,25 | 19,39 | 18,68 | 19,01 | -0,52% | 90.590,00 |
| 31.07.2024 | 18,82 | 19,18 | 18,40 | 19,11 | 1,43% | 116.466,00 |
| 30.07.2024 | 18,99 | 19,05 | 18,39 | 18,84 | 0,43% | 57.738,00 |
| 29.07.2024 | 18,92 | 19,62 | 18,70 | 18,76 | 0,43% | 77.629,00 |
| 26.07.2024 | 18,45 | 18,84 | 18,29 | 18,68 | 2,86% | 39.120,00 |
| 25.07.2024 | 18,58 | 18,88 | 17,96 | 18,16 | -2,47% | 70.483,00 |
| 24.07.2024 | 19,01 | 19,27 | 18,51 | 18,62 | -2,62% | 81.052,00 |
| 23.07.2024 | 18,37 | 19,24 | 18,31 | 19,12 | 4,54% | 150.107,00 |
| 22.07.2024 | 17,62 | 18,45 | 17,25 | 18,29 | 5,24% | 116.475,00 |
| 19.07.2024 | 17,29 | 17,47 | 17,14 | 17,38 | 0,75% | 29.229,00 |
| 18.07.2024 | 17,61 | 17,65 | 17,01 | 17,25 | -2,04% | 46.538,00 |
| 17.07.2024 | 17,79 | 17,87 | 17,40 | 17,61 | -0,96% | 54.979,00 |
| 16.07.2024 | 17,66 | 17,88 | 17,47 | 17,78 | 2,01% | 54.607,00 |
| 15.07.2024 | 17,62 | 17,78 | 17,24 | 17,43 | 0,58% | 65.236,00 |
| 12.07.2024 | 16,60 | 17,61 | 16,60 | 17,33 | 4,08% | 84.456,00 |
| 11.07.2024 | 16,21 | 16,68 | 16,03 | 16,65 | 4,26% | 64.887,00 |
| 10.07.2024 | 15,92 | 16,15 | 15,80 | 15,97 | 0,38% | 47.827,00 |
| 09.07.2024 | 16,39 | 16,81 | 15,87 | 15,91 | -2,69% | 58.360,00 |
| 08.07.2024 | 16,45 | 16,47 | 16,10 | 16,35 | 0,55% | 39.633,00 |
| 05.07.2024 | 16,35 | 16,48 | 16,11 | 16,26 | -0,67% | 62.198,00 |
| 03.07.2024 | 16,28 | 16,49 | 15,84 | 16,37 | 0,68% | 33.148,00 |
| 02.07.2024 | 15,64 | 16,33 | 15,52 | 16,26 | 3,37% | 81.342,00 |
| 01.07.2024 | 15,51 | 15,76 | 15,12 | 15,73 | 2,88% | 109.110,00 |
| 28.06.2024 | 15,00 | 15,72 | 14,83 | 15,29 | 2,14% | 1.560.335,00 |
| 27.06.2024 | 15,03 | 15,50 | 14,56 | 14,97 | -0,53% | 121.572,00 |
| 26.06.2024 | 14,58 | 15,10 | 14,23 | 15,05 | 2,45% | 90.351,00 |
| 25.06.2024 | 15,26 | 15,50 | 14,59 | 14,69 | -2,59% | 131.211,00 |
| 24.06.2024 | 14,85 | 15,18 | 14,69 | 15,08 | 0,87% | 227.982,00 |
| 21.06.2024 | 14,84 | 15,05 | 14,52 | 14,95 | 0,67% | 85.160,00 |
| 20.06.2024 | 15,75 | 15,75 | 14,78 | 14,85 | -4,69% | 104.555,00 |
| 18.06.2024 | 15,80 | 15,80 | 15,44 | 15,58 | -1,20% | 41.810,00 |
| 17.06.2024 | 15,81 | 15,97 | 15,69 | 15,77 | -0,63% | 92.834,00 |
| 14.06.2024 | 15,84 | 15,99 | 15,60 | 15,87 | -0,25% | 37.799,00 |
| 13.06.2024 | 16,03 | 16,35 | 15,81 | 15,91 | -0,75% | 51.045,00 |
| 12.06.2024 | 16,25 | 16,51 | 15,96 | 16,03 | 0,19% | 43.294,00 |
| 11.06.2024 | 15,99 | 16,10 | 15,40 | 16,00 | -0,06% | 43.187,00 |