7,350$
2,80%
Echtzeit-Aktienkurs Park City Group
Bid:
Ask:
Aktienkurse zur Park City Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,15 | 7,37 | 7,11 | 7,35 | 2,80% | 65.519,00 |
| 11.11.2026 | 6,86 | 7,16 | 6,81 | 7,15 | 4,53% | 76.814,00 |
| 10.11.2026 | 7,09 | 7,15 | 6,75 | 6,84 | -3,93% | 84.615,00 |
| 09.11.2026 | 6,76 | 7,13 | 6,73 | 7,12 | 5,33% | 105.543,00 |
| 06.11.2026 | 6,80 | 7,03 | 6,61 | 6,76 | -2,17% | 124.164,00 |
| 05.11.2026 | 7,31 | 7,41 | 6,79 | 6,91 | -5,21% | 97.590,00 |
| 04.11.2026 | 6,96 | 7,47 | 6,93 | 7,29 | 5,96% | 107.308,00 |
| 03.11.2026 | 7,03 | 7,09 | 6,88 | 6,88 | -1,99% | 127.509,00 |
| 02.11.2026 | 7,09 | 7,27 | 7,02 | 7,02 | -0,28% | 79.919,00 |
| 30.10.2026 | 7,14 | 7,26 | 7,03 | 7,04 | -1,26% | 111.146,00 |
| 29.10.2026 | 7,24 | 7,29 | 6,95 | 7,13 | -1,11% | 121.228,00 |
| 28.10.2026 | 7,15 | 7,35 | 7,11 | 7,21 | -0,14% | 61.299,00 |
| 27.10.2026 | 7,28 | 7,44 | 7,04 | 7,22 | 0,14% | 142.036,00 |
| 26.10.2026 | 7,38 | 7,38 | 7,21 | 7,21 | -1,50% | 63.887,00 |
| 23.10.2026 | 7,31 | 7,35 | 7,21 | 7,32 | -0,95% | 50.411,00 |
| 22.10.2026 | 7,33 | 7,40 | 7,24 | 7,39 | 2,21% | 56.803,00 |
| 21.10.2026 | 7,26 | 7,33 | 7,20 | 7,23 | -0,41% | 46.940,00 |
| 20.10.2026 | 7,25 | 7,41 | 7,23 | 7,26 | 0,83% | 79.177,00 |
| 19.10.2026 | 7,14 | 7,34 | 7,05 | 7,20 | 0,00% | 80.446,00 |
| 16.10.2026 | 7,48 | 7,48 | 7,06 | 7,20 | -2,96% | 79.934,00 |
| 15.10.2026 | 7,37 | 7,55 | 7,31 | 7,42 | 1,78% | 70.925,00 |
| 14.10.2026 | 7,55 | 7,58 | 7,26 | 7,29 | -4,83% | 91.186,00 |
| 13.10.2026 | 7,69 | 7,73 | 7,61 | 7,66 | 0,39% | 65.940,00 |
| 12.10.2026 | 7,81 | 7,88 | 7,61 | 7,63 | -2,93% | 46.386,00 |
| 09.10.2026 | 7,81 | 7,86 | 7,63 | 7,86 | 0,64% | 67.435,00 |
| 08.10.2026 | 7,81 | 7,85 | 7,65 | 7,81 | -0,38% | 67.300,00 |
| 07.10.2026 | 7,93 | 7,93 | 7,76 | 7,84 | -2,12% | 58.207,00 |
| 06.10.2026 | 8,12 | 8,15 | 7,83 | 8,01 | -0,87% | 100.546,00 |
| 05.10.2026 | 8,01 | 8,16 | 8,01 | 8,08 | -0,12% | 69.959,00 |
| 02.10.2026 | 8,37 | 8,43 | 7,96 | 8,09 | -3,11% | 43.073,00 |
| 01.10.2026 | 8,40 | 8,47 | 8,18 | 8,35 | -0,24% | 113.349,00 |
| 30.09.2026 | 8,16 | 8,41 | 8,07 | 8,37 | 2,57% | 149.349,00 |
| 29.09.2026 | 7,80 | 8,16 | 7,66 | 8,16 | -0,49% | 99.301,00 |
| 28.09.2026 | 8,23 | 8,30 | 8,09 | 8,20 | -0,36% | 72.188,00 |
| 25.09.2026 | 8,22 | 8,34 | 8,14 | 8,23 | -0,48% | 65.081,00 |
| 24.09.2026 | 8,12 | 8,28 | 8,01 | 8,27 | 1,10% | 68.448,00 |
| 23.09.2026 | 8,14 | 8,24 | 8,05 | 8,18 | -0,49% | 52.291,00 |
| 22.09.2026 | 8,32 | 8,38 | 8,20 | 8,22 | -0,36% | 53.572,00 |
| 21.09.2026 | 8,26 | 8,37 | 8,11 | 8,25 | 0,73% | 78.146,00 |
| 18.09.2026 | 8,53 | 8,53 | 8,03 | 8,19 | -3,53% | 133.259,00 |
| 17.09.2026 | 8,34 | 8,59 | 8,33 | 8,49 | 3,03% | 99.546,00 |
| 16.09.2026 | 8,15 | 8,32 | 8,06 | 8,24 | 0,49% | 64.743,00 |
| 15.09.2026 | 8,30 | 8,31 | 8,08 | 8,20 | -1,32% | 85.857,00 |
| 14.09.2026 | 8,07 | 8,54 | 8,07 | 8,31 | 3,88% | 113.246,00 |
| 11.09.2026 | 7,81 | 8,06 | 7,78 | 8,00 | 1,39% | 68.292,00 |
| 10.09.2026 | 7,81 | 7,96 | 7,62 | 7,89 | 0,25% | 136.231,00 |
| 09.09.2026 | 7,75 | 8,03 | 7,75 | 7,87 | 0,77% | 186.154,00 |
| 08.09.2026 | 7,89 | 7,95 | 7,75 | 7,81 | -1,39% | 79.035,00 |
| 04.09.2026 | 7,86 | 7,97 | 7,80 | 7,92 | 0,13% | 46.885,00 |
| 03.09.2026 | 8,05 | 8,05 | 7,86 | 7,91 | 0,13% | 92.742,00 |
| 02.09.2026 | 7,92 | 7,98 | 7,75 | 7,90 | -0,38% | 55.059,00 |
| 01.09.2026 | 7,95 | 8,10 | 7,86 | 7,93 | -1,00% | 52.294,00 |
| 31.08.2026 | 8,20 | 8,35 | 7,87 | 8,01 | -3,49% | 112.390,00 |
| 28.08.2026 | 7,94 | 8,34 | 7,79 | 8,30 | 4,40% | 199.974,00 |
| 27.08.2026 | 7,87 | 8,18 | 7,75 | 7,95 | 1,27% | 71.245,00 |
| 26.08.2026 | 8,07 | 8,10 | 7,72 | 7,85 | -2,97% | 59.871,00 |
| 25.08.2026 | 7,87 | 8,38 | 7,37 | 8,09 | 1,51% | 287.363,00 |
| 24.08.2026 | 8,06 | 8,09 | 7,83 | 7,97 | -0,38% | 48.167,00 |
| 21.08.2026 | 8,33 | 8,33 | 7,72 | 8,00 | 0,25% | 35.946,00 |
| 20.08.2026 | 8,14 | 8,37 | 7,80 | 7,98 | -1,97% | 58.456,00 |
| 19.08.2026 | 8,14 | 8,36 | 8,08 | 8,14 | 0,25% | 51.493,00 |
| 18.08.2026 | 8,23 | 8,41 | 8,09 | 8,12 | 0,12% | 36.235,00 |
| 17.08.2026 | 8,40 | 8,52 | 8,05 | 8,11 | -4,81% | 77.366,00 |
| 14.08.2026 | 8,75 | 8,75 | 8,32 | 8,52 | -1,73% | 46.514,00 |
| 13.08.2026 | 8,47 | 8,70 | 8,26 | 8,67 | 3,34% | 42.367,00 |
| 12.08.2026 | 8,46 | 8,59 | 8,25 | 8,39 | -2,10% | 55.572,00 |
| 11.08.2026 | 8,45 | 8,67 | 8,45 | 8,57 | 1,54% | 36.225,00 |
| 10.08.2026 | 8,65 | 8,80 | 8,40 | 8,44 | -3,43% | 49.596,00 |
| 07.08.2026 | 8,57 | 8,83 | 8,51 | 8,74 | 0,81% | 41.712,00 |
| 06.08.2026 | 8,72 | 8,73 | 8,43 | 8,67 | 0,70% | 34.710,00 |
| 05.08.2026 | 8,84 | 8,84 | 8,34 | 8,61 | -1,49% | 61.131,00 |
| 04.08.2026 | 8,76 | 8,99 | 8,60 | 8,74 | -0,11% | 55.490,00 |
| 03.08.2026 | 8,63 | 8,79 | 8,43 | 8,75 | 3,67% | 54.404,00 |
| 31.07.2026 | 8,60 | 8,67 | 8,41 | 8,44 | -2,31% | 75.706,00 |
| 30.07.2026 | 8,75 | 8,78 | 8,46 | 8,64 | -1,93% | 65.606,00 |
| 29.07.2026 | 8,88 | 8,96 | 8,59 | 8,81 | 0,69% | 53.731,00 |
| 28.07.2026 | 8,65 | 8,91 | 8,17 | 8,75 | 2,22% | 61.742,00 |
| 27.07.2026 | 8,25 | 8,61 | 8,24 | 8,56 | 5,03% | 80.730,00 |
| 24.07.2026 | 8,15 | 8,24 | 8,01 | 8,15 | 1,62% | 47.237,00 |
| 23.07.2026 | 8,00 | 8,22 | 7,77 | 8,02 | -0,25% | 94.014,00 |
| 22.07.2026 | 8,38 | 8,41 | 8,01 | 8,04 | -4,40% | 73.898,00 |
| 21.07.2026 | 8,58 | 8,64 | 8,31 | 8,41 | -3,33% | 65.686,00 |
| 20.07.2026 | 8,73 | 8,85 | 8,64 | 8,70 | -1,25% | 33.306,00 |
| 17.07.2026 | 8,92 | 9,07 | 8,75 | 8,81 | -3,19% | 59.999,00 |
| 16.07.2026 | 8,98 | 9,16 | 8,97 | 9,10 | 1,79% | 49.369,00 |
| 15.07.2026 | 8,79 | 9,12 | 8,79 | 8,94 | 1,71% | 95.658,00 |
| 14.07.2026 | 8,83 | 9,04 | 8,78 | 8,79 | -1,90% | 25.268,00 |
| 13.07.2026 | 8,93 | 9,13 | 8,88 | 8,96 | 0,56% | 52.753,00 |
| 10.07.2026 | 9,02 | 9,07 | 8,82 | 8,91 | -0,22% | 35.734,00 |
| 09.07.2026 | 9,00 | 9,05 | 8,85 | 8,93 | -0,89% | 38.719,00 |
| 08.07.2026 | 9,03 | 9,09 | 8,90 | 9,01 | -1,64% | 58.641,00 |
| 07.07.2026 | 9,66 | 9,73 | 9,11 | 9,16 | -3,38% | 54.080,00 |
| 06.07.2026 | 9,68 | 9,78 | 9,34 | 9,48 | -2,97% | 57.903,00 |
| 02.07.2026 | 9,55 | 9,87 | 9,47 | 9,77 | 2,20% | 72.659,00 |
| 01.07.2026 | 9,11 | 9,61 | 9,09 | 9,56 | 6,22% | 64.520,00 |
| 30.06.2026 | 9,07 | 9,10 | 8,83 | 9,00 | -2,28% | 75.280,00 |
| 29.06.2026 | 9,34 | 9,34 | 8,81 | 9,21 | 0,22% | 113.752,00 |
| 26.06.2026 | 8,61 | 9,20 | 8,61 | 9,19 | 6,24% | 308.226,00 |
| 25.06.2026 | 8,88 | 8,94 | 8,63 | 8,65 | -3,35% | 59.579,00 |
| 24.06.2026 | 9,04 | 9,23 | 8,82 | 8,95 | -1,76% | 51.136,00 |