5,108$
-0,03%
Echtzeit-Aktienkurs Five Point Holdings LLC
Bid:
Ask:
Aktienkurse zur Five Point Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 5,11 | 5,17 | 5,08 | 5,12 | 0,20% | 133.986,00 |
| 12.03.2026 | 5,20 | 5,20 | 5,08 | 5,11 | -1,92% | 175.526,00 |
| 11.03.2026 | 5,26 | 5,31 | 5,20 | 5,21 | -0,76% | 232.278,00 |
| 10.03.2026 | 5,24 | 5,38 | 5,19 | 5,25 | 0,38% | 51,00 |
| 09.03.2026 | 5,31 | 5,37 | 5,16 | 5,23 | -3,86% | 253.924,00 |
| 06.03.2026 | 5,50 | 5,50 | 5,38 | 5,44 | -1,81% | 197.985,00 |
| 05.03.2026 | 5,57 | 5,58 | 5,44 | 5,54 | -0,36% | 139.686,00 |
| 04.03.2026 | 5,57 | 5,60 | 5,47 | 5,56 | 0,91% | 205.765,00 |
| 03.03.2026 | 5,52 | 5,60 | 5,33 | 5,51 | -1,78% | 160.632,00 |
| 02.03.2026 | 5,44 | 5,65 | 5,41 | 5,61 | 1,63% | 153.361,00 |
| 27.02.2026 | 5,48 | 5,57 | 5,40 | 5,52 | 0,00% | 237.810,00 |
| 26.02.2026 | 5,60 | 5,71 | 5,45 | 5,52 | -1,43% | 277.955,00 |
| 25.02.2026 | 5,53 | 5,62 | 5,39 | 5,60 | 1,08% | 167.245,00 |
| 24.02.2026 | 5,40 | 5,63 | 5,32 | 5,54 | 2,59% | 232.486,00 |
| 23.02.2026 | 5,50 | 5,52 | 5,37 | 5,40 | -2,00% | 114.014,00 |
| 20.02.2026 | 5,51 | 5,59 | 5,41 | 5,51 | 0,18% | 157.171,00 |
| 19.02.2026 | 5,39 | 5,50 | 5,27 | 5,50 | 1,48% | 177.368,00 |
| 18.02.2026 | 5,39 | 5,51 | 5,38 | 5,42 | 0,00% | 209.180,00 |
| 17.02.2026 | 5,39 | 5,50 | 5,27 | 5,42 | 0,37% | 233.861,00 |
| 13.02.2026 | 5,31 | 5,48 | 5,22 | 5,40 | 1,69% | 158.082,00 |
| 12.02.2026 | 5,33 | 5,37 | 5,21 | 5,31 | 0,38% | 156.372,00 |
| 11.02.2026 | 5,42 | 5,46 | 5,28 | 5,29 | -2,22% | 204.954,00 |
| 10.02.2026 | 5,31 | 5,45 | 5,22 | 5,41 | 2,46% | 151.871,00 |
| 09.02.2026 | 5,26 | 5,38 | 5,15 | 5,28 | 0,38% | 128.022,00 |
| 06.02.2026 | 5,15 | 5,32 | 5,11 | 5,26 | 3,14% | 168.366,00 |
| 05.02.2026 | 5,12 | 5,12 | 4,95 | 5,10 | -0,58% | 258.111,00 |
| 04.02.2026 | 5,10 | 5,19 | 5,07 | 5,13 | 1,38% | 301.572,00 |
| 03.02.2026 | 5,15 | 5,28 | 5,00 | 5,06 | -1,94% | 214.168,00 |
| 02.02.2026 | 5,33 | 5,33 | 5,08 | 5,16 | -2,82% | 333.303,00 |
| 30.01.2026 | 5,10 | 5,37 | 5,07 | 5,31 | -5,01% | 477.347,00 |
| 29.01.2026 | 5,55 | 5,62 | 5,45 | 5,59 | 1,82% | 155.676,00 |
| 28.01.2026 | 5,60 | 5,60 | 5,46 | 5,49 | -1,61% | 138.742,00 |
| 27.01.2026 | 5,58 | 5,65 | 5,49 | 5,58 | -0,89% | 128.388,00 |
| 26.01.2026 | 5,65 | 5,73 | 5,58 | 5,63 | 0,36% | 115.824,00 |
| 23.01.2026 | 5,62 | 5,68 | 5,48 | 5,61 | -0,71% | 146.611,00 |
| 22.01.2026 | 5,65 | 5,72 | 5,59 | 5,65 | 0,53% | 85.103,00 |
| 21.01.2026 | 5,64 | 5,74 | 5,58 | 5,62 | -0,18% | 121.090,00 |
| 20.01.2026 | 5,65 | 5,65 | 5,47 | 5,63 | 0,93% | 134.605,00 |
| 19.01.2026 | 5,58 | 5,59 | 5,57 | 5,58 | -0,92% | - |
| 16.01.2026 | 5,76 | 5,77 | 5,63 | 5,63 | -1,40% | 104.933,00 |
| 15.01.2026 | 5,67 | 5,82 | 5,58 | 5,71 | 0,88% | 179.225,00 |
| 14.01.2026 | 5,68 | 5,72 | 5,59 | 5,66 | -1,05% | 150.056,00 |
| 13.01.2026 | 5,81 | 5,83 | 5,72 | 5,72 | -1,89% | 65.757,00 |
| 12.01.2026 | 5,95 | 5,95 | 5,80 | 5,83 | -1,19% | 89.297,00 |
| 09.01.2026 | 5,83 | 5,97 | 5,78 | 5,90 | 1,55% | 128.903,00 |
| 08.01.2026 | 5,77 | 5,85 | 5,64 | 5,81 | 2,65% | 106.714,00 |
| 07.01.2026 | 5,68 | 5,86 | 5,64 | 5,66 | -1,57% | 141.297,00 |
| 06.01.2026 | 5,61 | 5,78 | 5,55 | 5,75 | 3,23% | 109.961,00 |
| 05.01.2026 | 5,47 | 5,62 | 5,39 | 5,57 | 2,39% | 181.075,00 |
| 02.01.2026 | 5,60 | 5,67 | 5,44 | 5,44 | -2,68% | 106.189,00 |
| 31.12.2025 | 5,52 | 5,61 | 5,51 | 5,59 | 1,08% | 71.251,00 |
| 30.12.2025 | 5,62 | 5,62 | 5,51 | 5,53 | -1,07% | 160.486,00 |
| 29.12.2025 | 5,59 | 5,63 | 5,54 | 5,59 | 1,08% | 125.903,00 |
| 26.12.2025 | 5,55 | 5,59 | 5,53 | 5,53 | -1,07% | 57.890,00 |
| 24.12.2025 | 5,50 | 5,64 | 5,50 | 5,59 | 1,45% | 109.616,00 |
| 23.12.2025 | 5,45 | 5,54 | 5,45 | 5,51 | 0,73% | 194.713,00 |
| 22.12.2025 | 5,46 | 5,55 | 5,43 | 5,47 | -0,36% | 105.630,00 |
| 19.12.2025 | 5,62 | 5,62 | 5,49 | 5,49 | -2,83% | 121.250,00 |
| 18.12.2025 | 5,58 | 5,68 | 5,55 | 5,65 | 1,99% | 106.683,00 |
| 17.12.2025 | 5,68 | 5,69 | 5,52 | 5,54 | -0,72% | 159.184,00 |
| 16.12.2025 | 5,55 | 5,64 | 5,54 | 5,58 | 0,36% | 161.586,00 |
| 15.12.2025 | 5,64 | 5,64 | 5,49 | 5,56 | -0,89% | 176.033,00 |
| 12.12.2025 | 5,72 | 5,72 | 5,57 | 5,61 | -1,75% | 162.519,00 |
| 11.12.2025 | 5,73 | 5,77 | 5,63 | 5,71 | -0,17% | 93.241,00 |
| 10.12.2025 | 5,57 | 5,77 | 5,51 | 5,72 | 2,33% | 299.637,00 |
| 09.12.2025 | 5,63 | 5,73 | 5,57 | 5,59 | -0,53% | 143.843,00 |
| 08.12.2025 | 5,83 | 5,85 | 5,57 | 5,62 | -3,44% | 241.571,00 |
| 05.12.2025 | 5,85 | 5,97 | 5,80 | 5,82 | -1,69% | 178.451,00 |
| 04.12.2025 | 6,04 | 6,07 | 5,86 | 5,92 | -2,47% | 154.068,00 |
| 03.12.2025 | 6,09 | 6,13 | 6,04 | 6,07 | -0,16% | 111.663,00 |
| 02.12.2025 | 6,08 | 6,18 | 6,06 | 6,08 | -0,98% | 90.848,00 |
| 01.12.2025 | 6,08 | 6,19 | 6,03 | 6,14 | -0,97% | 139.534,00 |
| 28.11.2025 | 6,17 | 6,24 | 6,17 | 6,20 | 0,65% | 61.091,00 |
| 26.11.2025 | 6,24 | 6,25 | 6,15 | 6,16 | -1,28% | 101.992,00 |
| 25.11.2025 | 6,31 | 6,42 | 6,19 | 6,24 | -0,32% | 607.670,00 |
| 24.11.2025 | 6,17 | 6,34 | 6,05 | 6,26 | 1,79% | 198.561,00 |
| 21.11.2025 | 6,15 | 6,28 | 6,10 | 6,15 | 0,00% | 115.047,00 |
| 20.11.2025 | 6,21 | 6,28 | 6,12 | 6,15 | -0,16% | 112.708,00 |
| 19.11.2025 | 6,35 | 6,39 | 6,09 | 6,16 | -2,07% | 364.490,00 |
| 18.11.2025 | 6,33 | 6,47 | 6,25 | 6,29 | -0,16% | 472.034,00 |
| 17.11.2025 | 6,25 | 6,38 | 6,18 | 6,30 | 0,64% | 357.784,00 |
| 14.11.2025 | 6,26 | 6,30 | 6,20 | 6,26 | 0,00% | 103.451,00 |
| 13.11.2025 | 6,13 | 6,28 | 5,97 | 6,26 | 1,29% | 204.029,00 |
| 12.11.2025 | 6,14 | 6,25 | 6,09 | 6,18 | -0,48% | 156.307,00 |
| 11.11.2025 | 6,09 | 6,22 | 6,09 | 6,21 | 3,16% | 253.651,00 |
| 10.11.2025 | 5,93 | 6,07 | 5,87 | 6,02 | 2,56% | 163.410,00 |
| 07.11.2025 | 5,80 | 5,90 | 5,74 | 5,87 | 0,17% | 125.991,00 |
| 06.11.2025 | 5,97 | 6,08 | 5,83 | 5,86 | -3,14% | 142.132,00 |
| 05.11.2025 | 6,02 | 6,08 | 5,92 | 6,05 | 2,02% | 157.668,00 |
| 04.11.2025 | 5,86 | 5,93 | 5,81 | 5,93 | 0,85% | 81.336,00 |
| 03.11.2025 | 5,85 | 5,91 | 5,76 | 5,88 | 0,51% | 76.729,00 |
| 31.10.2025 | 5,70 | 5,93 | 5,65 | 5,85 | 1,39% | 140.742,00 |
| 30.10.2025 | 5,92 | 6,29 | 5,49 | 5,77 | -1,03% | 161.800,00 |
| 29.10.2025 | 5,90 | 5,97 | 5,80 | 5,83 | -2,02% | 180.411,00 |
| 28.10.2025 | 5,93 | 6,00 | 5,88 | 5,95 | -0,34% | 156.646,00 |
| 27.10.2025 | 6,15 | 6,18 | 5,91 | 5,97 | -2,93% | 128.815,00 |
| 24.10.2025 | 6,14 | 6,15 | 6,00 | 6,15 | 0,86% | 125.331,00 |
| 23.10.2025 | 6,16 | 6,16 | 6,10 | 6,10 | -0,85% | - |
| 22.10.2025 | 6,09 | 6,18 | 6,02 | 6,15 | 1,32% | 143.539,00 |
| 21.10.2025 | 6,05 | 6,10 | 5,98 | 6,07 | 0,66% | 98.202,00 |