10,916$
-5,32%
Echtzeit-Aktienkurs Park Hotels & Resorts
Bid:
Ask:
Aktienkurse zur Park Hotels & Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 11,56 | 11,64 | 10,87 | 10,90 | -5,46% | 5.465.966,00 |
| 12.03.2025 | 11,79 | 11,82 | 11,39 | 11,53 | -1,62% | 5.058.098,00 |
| 11.03.2025 | 12,03 | 12,17 | 11,54 | 11,72 | -2,98% | 6.849.608,00 |
| 10.03.2025 | 12,31 | 12,43 | 12,05 | 12,08 | -2,50% | 5.745.818,00 |
| 07.03.2025 | 11,83 | 12,42 | 11,80 | 12,39 | 4,29% | 3.834.630,00 |
| 06.03.2025 | 11,84 | 12,18 | 11,84 | 11,88 | -0,25% | 5.012.687,00 |
| 05.03.2025 | 11,72 | 11,97 | 11,64 | 11,91 | 1,36% | 3.821.698,00 |
| 04.03.2025 | 11,83 | 11,88 | 11,51 | 11,75 | -2,16% | 7.062.979,00 |
| 03.03.2025 | 12,35 | 12,50 | 11,96 | 12,01 | -2,20% | 4.194.944,00 |
| 28.02.2025 | 12,34 | 12,50 | 12,24 | 12,28 | -0,08% | 4.487.791,00 |
| 27.02.2025 | 12,42 | 12,65 | 12,27 | 12,29 | -0,41% | 1.777.961,00 |
| 26.02.2025 | 12,35 | 12,63 | 12,23 | 12,34 | -0,08% | 3.043.919,00 |
| 25.02.2025 | 12,56 | 12,59 | 12,31 | 12,35 | -1,59% | 3.119.645,00 |
| 24.02.2025 | 12,70 | 12,75 | 12,52 | 12,55 | -0,63% | 2.985.277,00 |
| 21.02.2025 | 13,04 | 13,09 | 12,52 | 12,63 | -3,07% | 4.086.205,00 |
| 20.02.2025 | 13,00 | 13,20 | 12,66 | 13,03 | -0,46% | 4.095.283,00 |
| 19.02.2025 | 13,04 | 13,19 | 12,88 | 13,09 | -0,53% | 4.251.091,00 |
| 18.02.2025 | 12,88 | 13,22 | 12,85 | 13,16 | 2,08% | 2.716.409,00 |
| 17.02.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,10% | - |
| 14.02.2025 | 12,84 | 12,93 | 12,69 | 12,88 | 0,86% | 2.738.699,00 |
| 13.02.2025 | 12,80 | 12,80 | 12,56 | 12,77 | 0,47% | 2.569.206,00 |
| 12.02.2025 | 12,76 | 12,78 | 12,60 | 12,71 | -1,85% | 3.071.510,00 |
| 11.02.2025 | 12,81 | 12,98 | 12,73 | 12,95 | 0,08% | 3.373.259,00 |
| 10.02.2025 | 13,23 | 13,23 | 12,84 | 12,94 | -1,90% | 3.520.770,00 |
| 07.02.2025 | 13,21 | 13,30 | 13,02 | 13,19 | 0,00% | 2.050.845,00 |
| 06.02.2025 | 13,13 | 13,28 | 13,12 | 13,19 | 1,00% | 2.297.311,00 |
| 05.02.2025 | 13,10 | 13,15 | 13,00 | 13,06 | -0,31% | 2.137.587,00 |
| 04.02.2025 | 13,00 | 13,22 | 12,95 | 13,10 | 0,00% | 2.392.246,00 |
| 03.02.2025 | 13,15 | 13,25 | 12,80 | 13,10 | -2,89% | 4.805.669,00 |
| 31.01.2025 | 13,54 | 13,73 | 13,46 | 13,49 | 0,07% | 5.409.640,00 |
| 30.01.2025 | 13,54 | 13,66 | 13,38 | 13,48 | 0,97% | 4.129.419,00 |
| 29.01.2025 | 13,66 | 13,70 | 13,30 | 13,35 | -2,13% | 4.709.081,00 |
| 28.01.2025 | 13,72 | 13,90 | 13,54 | 13,64 | -0,66% | 5.155.098,00 |
| 27.01.2025 | 13,40 | 13,82 | 13,39 | 13,73 | 1,85% | 3.738.012,00 |
| 24.01.2025 | 13,71 | 13,75 | 13,41 | 13,48 | -2,18% | 3.219.496,00 |
| 23.01.2025 | 13,67 | 13,82 | 13,60 | 13,78 | 0,36% | 2.221.083,00 |
| 22.01.2025 | 13,70 | 13,78 | 13,60 | 13,73 | -0,22% | 3.767.734,00 |
| 21.01.2025 | 13,76 | 13,83 | 13,62 | 13,76 | 1,03% | 2.356.266,00 |
| 17.01.2025 | 13,76 | 13,81 | 13,58 | 13,62 | 0,15% | 1.908.818,00 |
| 16.01.2025 | 13,80 | 13,93 | 13,57 | 13,60 | -1,45% | 2.528.104,00 |
| 15.01.2025 | 13,97 | 14,11 | 13,78 | 13,80 | 0,66% | 2.299.601,00 |
| 14.01.2025 | 13,89 | 13,96 | 13,64 | 13,71 | 0,07% | 2.845.030,00 |
| 13.01.2025 | 13,64 | 13,77 | 13,59 | 13,70 | -0,44% | 3.237.780,00 |
| 10.01.2025 | 13,26 | 13,86 | 13,22 | 13,76 | 1,55% | 3.613.285,00 |
| 08.01.2025 | 13,50 | 13,61 | 13,30 | 13,55 | -0,81% | 3.540.623,00 |
| 07.01.2025 | 14,03 | 14,05 | 13,61 | 13,66 | -2,08% | 3.587.404,00 |
| 06.01.2025 | 14,25 | 14,29 | 13,88 | 13,95 | -1,69% | 5.027.757,00 |
| 03.01.2025 | 13,79 | 14,23 | 13,69 | 14,19 | 2,98% | 4.843.071,00 |
| 02.01.2025 | 14,17 | 14,17 | 13,70 | 13,78 | -2,06% | 3.669.100,00 |
| 31.12.2024 | 14,19 | 14,26 | 14,02 | 14,07 | -4,35% | 5.419.212,00 |
| 30.12.2024 | 14,80 | 14,88 | 14,60 | 14,71 | -1,41% | 4.723.440,00 |
| 27.12.2024 | 14,95 | 15,10 | 14,83 | 14,92 | -0,93% | 4.578.528,00 |
| 26.12.2024 | 15,00 | 15,12 | 14,91 | 15,06 | -0,07% | 2.497.742,00 |
| 24.12.2024 | 14,93 | 15,09 | 14,85 | 15,07 | 1,14% | 736.175,00 |
| 23.12.2024 | 14,85 | 14,98 | 14,73 | 14,90 | 0,34% | 2.286.936,00 |
| 20.12.2024 | 14,40 | 15,01 | 14,38 | 14,85 | 2,63% | 7.690.584,00 |
| 19.12.2024 | 14,48 | 14,67 | 14,43 | 14,47 | 0,42% | 3.021.146,00 |
| 18.12.2024 | 15,45 | 15,57 | 14,34 | 14,41 | -6,97% | 5.432.079,00 |
| 17.12.2024 | 15,29 | 15,53 | 15,24 | 15,49 | 0,58% | 2.234.366,00 |
| 16.12.2024 | 15,22 | 15,68 | 15,22 | 15,40 | 0,79% | 2.321.965,00 |
| 13.12.2024 | 15,38 | 15,40 | 15,19 | 15,28 | -0,71% | 4.191.506,00 |
| 12.12.2024 | 15,52 | 15,64 | 15,35 | 15,39 | -1,03% | 3.510.165,00 |
| 11.12.2024 | 15,77 | 15,78 | 15,37 | 15,55 | -0,38% | 4.035.133,00 |
| 10.12.2024 | 15,81 | 15,84 | 15,51 | 15,61 | -1,27% | 2.596.985,00 |
| 09.12.2024 | 15,67 | 15,88 | 15,67 | 15,81 | 1,02% | 2.363.948,00 |
| 06.12.2024 | 15,88 | 15,88 | 15,54 | 15,65 | -0,57% | 2.412.123,00 |
| 05.12.2024 | 15,90 | 16,23 | 15,72 | 15,74 | -0,51% | 4.784.353,00 |
| 04.12.2024 | 15,71 | 15,95 | 15,42 | 15,82 | 0,06% | 2.912.996,00 |
| 03.12.2024 | 15,80 | 16,23 | 15,72 | 15,81 | 2,80% | 6.278.836,00 |
| 02.12.2024 | 15,59 | 15,64 | 15,24 | 15,38 | -1,09% | 3.031.803,00 |
| 29.11.2024 | 15,64 | 15,77 | 15,52 | 15,55 | -0,06% | 1.207.527,00 |
| 27.11.2024 | 15,47 | 15,64 | 15,45 | 15,56 | 1,30% | 1.507.954,00 |
| 26.11.2024 | 15,40 | 15,54 | 15,33 | 15,36 | -0,90% | 1.427.206,00 |
| 25.11.2024 | 15,24 | 15,63 | 15,20 | 15,50 | 2,99% | 3.046.059,00 |
| 22.11.2024 | 14,73 | 15,21 | 14,64 | 15,05 | 2,52% | 2.335.093,00 |
| 21.11.2024 | 14,24 | 14,79 | 14,20 | 14,68 | 3,38% | 2.290.880,00 |
| 20.11.2024 | 14,28 | 14,36 | 14,11 | 14,20 | -0,70% | 2.322.420,00 |
| 19.11.2024 | 14,11 | 14,39 | 14,03 | 14,30 | 0,14% | 2.359.058,00 |
| 18.11.2024 | 14,52 | 14,52 | 14,27 | 14,28 | -1,45% | 2.047.892,00 |
| 15.11.2024 | 14,75 | 14,84 | 14,39 | 14,49 | -1,43% | 3.522.269,00 |
| 14.11.2024 | 15,20 | 15,42 | 14,68 | 14,70 | -2,71% | 3.231.267,00 |
| 13.11.2024 | 15,16 | 15,26 | 14,99 | 15,11 | 0,13% | 3.713.076,00 |
| 12.11.2024 | 14,86 | 15,24 | 14,73 | 15,09 | 0,80% | 3.506.638,00 |
| 11.11.2024 | 14,71 | 15,17 | 14,50 | 14,97 | 1,77% | 2.195.138,00 |
| 08.11.2024 | 14,64 | 14,74 | 14,38 | 14,71 | 0,00% | 2.800.114,00 |
| 07.11.2024 | 14,91 | 15,02 | 14,54 | 14,71 | -1,87% | 3.874.463,00 |
| 06.11.2024 | 15,00 | 15,35 | 14,80 | 14,99 | 5,05% | 4.755.350,00 |
| 05.11.2024 | 13,97 | 14,35 | 13,97 | 14,27 | 0,85% | 3.066.457,00 |
| 04.11.2024 | 13,82 | 14,44 | 13,82 | 14,15 | 2,24% | 5.618.662,00 |
| 01.11.2024 | 13,91 | 14,24 | 13,83 | 13,84 | -0,36% | 2.798.088,00 |
| 31.10.2024 | 13,95 | 14,20 | 13,76 | 13,89 | -1,21% | 5.593.269,00 |
| 30.10.2024 | 14,09 | 14,51 | 13,73 | 14,06 | 0,07% | 4.556.025,00 |
| 29.10.2024 | 13,89 | 14,11 | 13,79 | 14,05 | 0,64% | 3.284.577,00 |
| 28.10.2024 | 14,03 | 14,17 | 13,94 | 13,96 | 0,50% | 2.673.989,00 |
| 25.10.2024 | 13,98 | 14,03 | 13,83 | 13,89 | 0,22% | 3.712.514,00 |
| 24.10.2024 | 13,72 | 13,91 | 13,63 | 13,86 | 1,39% | 2.273.469,00 |
| 23.10.2024 | 13,87 | 13,90 | 13,59 | 13,67 | -2,22% | 2.928.196,00 |
| 22.10.2024 | 13,87 | 14,12 | 13,81 | 13,98 | 0,14% | 3.804.375,00 |
| 21.10.2024 | 13,98 | 14,18 | 13,90 | 13,96 | -0,21% | 3.578.004,00 |
| 18.10.2024 | 14,21 | 14,21 | 13,89 | 13,99 | -0,78% | 2.511.368,00 |