6,055$
-2,80%
Echtzeit-Aktienkurs Five Point Holdings LLC
Bid:
Ask:
Aktienkurse zur Five Point Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 6,22 | 6,25 | 6,03 | 6,04 | -3,05% | 116.074,00 |
| 26.09.2025 | 6,01 | 6,26 | 6,01 | 6,23 | 4,01% | 120.308,00 |
| 25.09.2025 | 6,06 | 6,10 | 5,95 | 5,99 | -1,16% | 82.974,00 |
| 24.09.2025 | 6,09 | 6,16 | 6,05 | 6,06 | -0,49% | 76.816,00 |
| 23.09.2025 | 6,17 | 6,26 | 6,06 | 6,09 | -0,81% | 93.794,00 |
| 22.09.2025 | 6,13 | 6,16 | 6,03 | 6,14 | -1,44% | 103.255,00 |
| 19.09.2025 | 6,50 | 6,55 | 6,20 | 6,23 | -4,01% | 194.377,00 |
| 18.09.2025 | 6,52 | 6,64 | 6,40 | 6,49 | 1,25% | 155.047,00 |
| 17.09.2025 | 6,30 | 6,53 | 6,30 | 6,41 | 1,75% | 233.016,00 |
| 16.09.2025 | 6,13 | 6,30 | 6,13 | 6,30 | 2,61% | 224.925,00 |
| 15.09.2025 | 5,97 | 6,16 | 5,90 | 6,14 | 3,02% | 234.303,00 |
| 12.09.2025 | 6,04 | 6,08 | 5,86 | 5,96 | -0,33% | 155.350,00 |
| 11.09.2025 | 5,85 | 6,11 | 5,85 | 5,98 | 1,53% | 272.605,00 |
| 10.09.2025 | 5,97 | 6,03 | 5,87 | 5,89 | -1,17% | 157.714,00 |
| 09.09.2025 | 5,90 | 5,99 | 5,81 | 5,96 | 1,19% | 147.674,00 |
| 08.09.2025 | 5,70 | 5,98 | 5,62 | 5,89 | 3,70% | 150.908,00 |
| 05.09.2025 | 5,66 | 5,75 | 5,63 | 5,68 | 0,89% | 118.207,00 |
| 04.09.2025 | 5,59 | 5,66 | 5,58 | 5,63 | 0,72% | 130.705,00 |
| 03.09.2025 | 5,68 | 5,69 | 5,56 | 5,59 | -0,89% | 120.795,00 |
| 02.09.2025 | 5,60 | 5,73 | 5,59 | 5,64 | -0,70% | 117.962,00 |
| 29.08.2025 | 5,70 | 5,75 | 5,66 | 5,68 | -0,87% | 103.449,00 |
| 28.08.2025 | 5,64 | 5,73 | 5,62 | 5,73 | 1,96% | 119.908,00 |
| 27.08.2025 | 5,61 | 5,64 | 5,56 | 5,62 | 0,72% | 89.550,00 |
| 26.08.2025 | 5,55 | 5,59 | 5,51 | 5,58 | 0,18% | 88.879,00 |
| 25.08.2025 | 5,74 | 5,74 | 5,54 | 5,57 | -2,28% | 110.478,00 |
| 22.08.2025 | 5,54 | 5,77 | 5,53 | 5,70 | 3,64% | 156.153,00 |
| 21.08.2025 | 5,45 | 5,54 | 5,45 | 5,50 | 0,36% | 113.728,00 |
| 20.08.2025 | 5,46 | 5,51 | 5,45 | 5,48 | -0,36% | 135.536,00 |
| 19.08.2025 | 5,54 | 5,63 | 5,45 | 5,50 | -0,18% | 162.651,00 |
| 18.08.2025 | 5,48 | 5,54 | 5,37 | 5,51 | 1,47% | 299.577,00 |
| 15.08.2025 | 5,54 | 5,60 | 5,29 | 5,43 | -2,16% | 234.366,00 |
| 14.08.2025 | 5,53 | 5,56 | 5,47 | 5,55 | -0,36% | 86.441,00 |
| 13.08.2025 | 5,55 | 5,63 | 5,53 | 5,57 | 0,54% | 135.706,00 |
| 12.08.2025 | 5,42 | 5,55 | 5,39 | 5,54 | 2,59% | 121.963,00 |
| 11.08.2025 | 5,38 | 5,48 | 5,33 | 5,40 | 0,75% | 105.004,00 |
| 08.08.2025 | 5,42 | 5,44 | 5,32 | 5,36 | -0,19% | 154.298,00 |
| 07.08.2025 | 5,48 | 5,54 | 5,35 | 5,37 | -1,83% | 214.969,00 |
| 06.08.2025 | 5,55 | 5,56 | 5,43 | 5,47 | -0,73% | 104.738,00 |
| 05.08.2025 | 5,60 | 5,64 | 5,46 | 5,51 | 0,00% | 234.819,00 |
| 04.08.2025 | 5,32 | 5,61 | 5,31 | 5,51 | 3,77% | 233.053,00 |
| 01.08.2025 | 5,30 | 5,41 | 5,23 | 5,31 | -0,38% | 197.555,00 |
| 31.07.2025 | 5,34 | 5,43 | 5,27 | 5,33 | 0,95% | 235.824,00 |
| 30.07.2025 | 5,39 | 5,48 | 5,22 | 5,28 | -2,94% | 322.803,00 |
| 29.07.2025 | 5,61 | 5,62 | 5,17 | 5,44 | -2,51% | 676.359,00 |
| 28.07.2025 | 5,45 | 5,92 | 5,31 | 5,58 | 2,01% | 687.671,00 |
| 25.07.2025 | 5,83 | 5,88 | 5,36 | 5,47 | -14,93% | 1.188.887,00 |
| 24.07.2025 | 6,37 | 6,54 | 6,28 | 6,43 | -0,46% | 286.722,00 |
| 23.07.2025 | 6,25 | 6,59 | 6,19 | 6,46 | 3,19% | 305.074,00 |
| 22.07.2025 | 6,23 | 6,28 | 6,15 | 6,26 | 2,29% | 149.525,00 |
| 21.07.2025 | 6,06 | 6,16 | 6,01 | 6,12 | 2,17% | 100.271,00 |
| 18.07.2025 | 6,13 | 6,13 | 5,96 | 5,99 | -1,96% | 74.422,00 |
| 17.07.2025 | 6,21 | 6,26 | 6,08 | 6,11 | -0,81% | 98.143,00 |
| 16.07.2025 | 6,00 | 6,18 | 5,98 | 6,16 | 2,50% | 160.650,00 |
| 15.07.2025 | 6,28 | 6,37 | 5,98 | 6,01 | -3,84% | 235.602,00 |
| 14.07.2025 | 6,00 | 6,29 | 5,98 | 6,25 | 3,99% | 318.642,00 |
| 11.07.2025 | 6,04 | 6,07 | 5,95 | 6,01 | -0,50% | 81.737,00 |
| 10.07.2025 | 5,78 | 6,08 | 5,78 | 6,04 | 4,50% | 208.002,00 |
| 09.07.2025 | 5,74 | 5,82 | 5,73 | 5,78 | 0,00% | 55.306,00 |
| 08.07.2025 | 5,70 | 5,93 | 5,66 | 5,78 | 0,70% | 152.768,00 |
| 07.07.2025 | 5,76 | 5,81 | 5,69 | 5,74 | -0,35% | 83.355,00 |
| 03.07.2025 | 5,81 | 5,85 | 5,71 | 5,76 | -0,52% | 49.289,00 |
| 02.07.2025 | 5,59 | 5,98 | 5,56 | 5,79 | 4,32% | 253.756,00 |
| 01.07.2025 | 5,37 | 5,62 | 5,28 | 5,55 | 0,91% | 235.169,00 |
| 30.06.2025 | 5,49 | 5,59 | 5,40 | 5,50 | -1,08% | 253.624,00 |
| 27.06.2025 | 5,58 | 5,67 | 5,54 | 5,56 | -0,71% | 144.209,00 |
| 26.06.2025 | 5,63 | 5,65 | 5,53 | 5,60 | 0,36% | 49.660,00 |
| 25.06.2025 | 5,77 | 5,80 | 5,55 | 5,58 | -3,63% | 73.435,00 |
| 24.06.2025 | 5,56 | 5,81 | 5,46 | 5,79 | 4,70% | 343.072,00 |
| 23.06.2025 | 5,50 | 5,60 | 5,34 | 5,53 | 0,55% | 224.630,00 |
| 20.06.2025 | 5,57 | 5,60 | 5,27 | 5,50 | -1,08% | 258.386,00 |
| 18.06.2025 | 5,56 | 5,63 | 5,50 | 5,56 | 0,54% | 53.409,00 |
| 17.06.2025 | 5,45 | 5,59 | 5,45 | 5,53 | 0,73% | 98.431,00 |
| 16.06.2025 | 5,56 | 5,66 | 5,46 | 5,49 | 0,37% | 148.404,00 |
| 13.06.2025 | 5,53 | 5,56 | 5,45 | 5,47 | -2,32% | 98.156,00 |
| 12.06.2025 | 5,60 | 5,65 | 5,53 | 5,60 | -0,53% | 55.166,00 |
| 11.06.2025 | 5,69 | 5,72 | 5,62 | 5,63 | 0,00% | 69.432,00 |
| 10.06.2025 | 5,51 | 5,64 | 5,49 | 5,63 | 1,81% | 127.513,00 |
| 09.06.2025 | 5,55 | 5,59 | 5,47 | 5,53 | -0,54% | 136.298,00 |
| 06.06.2025 | 5,59 | 5,64 | 5,55 | 5,56 | 0,00% | 84.163,00 |
| 05.06.2025 | 5,68 | 5,73 | 5,53 | 5,56 | -2,11% | 84.893,00 |
| 04.06.2025 | 5,53 | 5,72 | 5,47 | 5,68 | 4,41% | 135.054,00 |
| 03.06.2025 | 5,46 | 5,52 | 5,41 | 5,44 | 0,18% | 172.483,00 |
| 02.06.2025 | 5,40 | 5,50 | 5,38 | 5,43 | -0,37% | 131.838,00 |
| 30.05.2025 | 5,43 | 5,55 | 5,36 | 5,45 | -0,73% | 104.255,00 |
| 29.05.2025 | 5,55 | 5,61 | 5,47 | 5,49 | -1,61% | 86.774,00 |
| 28.05.2025 | 5,60 | 5,64 | 5,44 | 5,58 | -0,18% | 133.901,00 |
| 27.05.2025 | 5,41 | 5,60 | 5,41 | 5,59 | 3,71% | 137.586,00 |
| 23.05.2025 | 5,41 | 5,47 | 5,38 | 5,39 | -1,28% | 85.689,00 |
| 22.05.2025 | 5,40 | 5,50 | 5,35 | 5,46 | 0,55% | 100.644,00 |
| 21.05.2025 | 5,65 | 5,65 | 5,40 | 5,43 | -4,40% | 148.695,00 |
| 20.05.2025 | 5,83 | 5,88 | 5,67 | 5,68 | -2,57% | 133.429,00 |
| 19.05.2025 | 5,60 | 5,86 | 5,46 | 5,83 | 5,23% | 237.087,00 |
| 16.05.2025 | 5,52 | 5,56 | 5,41 | 5,54 | 0,73% | 147.298,00 |
| 15.05.2025 | 5,39 | 5,51 | 5,36 | 5,50 | 1,66% | 98.033,00 |
| 14.05.2025 | 5,48 | 5,50 | 5,38 | 5,41 | -1,28% | 172.664,00 |
| 13.05.2025 | 5,58 | 5,63 | 5,46 | 5,48 | -1,08% | 120.633,00 |
| 12.05.2025 | 5,55 | 5,72 | 5,51 | 5,54 | 2,97% | 242.578,00 |
| 09.05.2025 | 5,40 | 5,42 | 5,22 | 5,38 | 0,19% | 80.255,00 |
| 08.05.2025 | 5,46 | 5,50 | 5,37 | 5,37 | -1,47% | 95.998,00 |
| 07.05.2025 | 5,33 | 5,51 | 5,29 | 5,45 | 3,22% | 147.629,00 |