32,510$
2,30%
Echtzeit-Aktienkurs PACS Group Inc
Bid:
Ask:
Aktienkurse zur PACS Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 31,90 | 32,60 | 31,17 | 32,16 | 1,20% | 1.281.288,00 |
| 25.11.2025 | 29,71 | 32,19 | 29,70 | 31,78 | 6,07% | 2.599.067,00 |
| 24.11.2025 | 27,61 | 30,42 | 27,37 | 29,96 | 8,95% | 4.393.868,00 |
| 21.11.2025 | 25,54 | 27,62 | 24,61 | 27,50 | 5,20% | 3.847.189,00 |
| 20.11.2025 | 25,69 | 27,78 | 24,56 | 26,14 | 55,32% | 13.362.506,00 |
| 19.11.2025 | 14,37 | 17,10 | 14,09 | 16,83 | 16,63% | 6.042.901,00 |
| 18.11.2025 | 15,37 | 15,70 | 14,20 | 14,43 | -8,09% | 2.122.921,00 |
| 17.11.2025 | 12,85 | 16,82 | 12,71 | 15,70 | 48,39% | 11.860.420,00 |
| 14.11.2025 | 10,58 | 11,30 | 10,31 | 10,58 | -1,12% | 868.148,00 |
| 13.11.2025 | 11,29 | 11,36 | 10,64 | 10,70 | -6,63% | 879.933,00 |
| 12.11.2025 | 12,27 | 12,67 | 11,36 | 11,46 | -6,90% | 825.585,00 |
| 11.11.2025 | 12,37 | 12,67 | 12,24 | 12,31 | -1,52% | 446.837,00 |
| 10.11.2025 | 12,34 | 12,77 | 12,10 | 12,50 | 1,46% | 430.882,00 |
| 07.11.2025 | 12,45 | 12,62 | 12,26 | 12,32 | -1,28% | 441.773,00 |
| 06.11.2025 | 12,52 | 12,78 | 12,28 | 12,48 | -2,80% | 420.445,00 |
| 05.11.2025 | 12,46 | 13,57 | 12,34 | 12,84 | 3,05% | 752.429,00 |
| 04.11.2025 | 11,61 | 12,47 | 11,55 | 12,46 | 5,68% | 584.532,00 |
| 03.11.2025 | 12,11 | 12,25 | 11,72 | 11,79 | -2,40% | 751.057,00 |
| 31.10.2025 | 12,12 | 12,22 | 11,77 | 12,08 | -1,31% | 976.998,00 |
| 30.10.2025 | 12,28 | 12,63 | 12,12 | 12,24 | -1,61% | 599.274,00 |
| 29.10.2025 | 12,34 | 12,82 | 12,28 | 12,44 | 0,16% | 727.476,00 |
| 28.10.2025 | 12,62 | 12,75 | 12,28 | 12,42 | -1,43% | 478.452,00 |
| 27.10.2025 | 12,85 | 12,93 | 12,48 | 12,60 | -0,47% | 438.459,00 |
| 24.10.2025 | 12,90 | 13,09 | 12,66 | 12,66 | -0,63% | 421.238,00 |
| 23.10.2025 | 12,36 | 12,87 | 12,27 | 12,74 | 2,74% | 614.134,00 |
| 22.10.2025 | 12,88 | 12,88 | 12,12 | 12,40 | -0,80% | 503.102,00 |
| 21.10.2025 | 12,67 | 12,92 | 12,46 | 12,50 | -1,42% | 762.045,00 |
| 20.10.2025 | 12,36 | 12,69 | 12,19 | 12,68 | 3,43% | 533.325,00 |
| 17.10.2025 | 12,36 | 12,39 | 12,00 | 12,26 | -1,53% | 585.993,00 |
| 16.10.2025 | 12,81 | 12,91 | 12,43 | 12,45 | -1,89% | 486.691,00 |
| 15.10.2025 | 12,87 | 13,04 | 12,67 | 12,69 | -0,86% | 423.008,00 |
| 14.10.2025 | 12,23 | 12,92 | 12,15 | 12,80 | 3,23% | 533.075,00 |
| 13.10.2025 | 12,98 | 13,10 | 12,32 | 12,40 | -2,52% | 715.805,00 |
| 10.10.2025 | 13,20 | 13,25 | 12,55 | 12,72 | -2,90% | 370.901,00 |
| 09.10.2025 | 13,08 | 13,29 | 12,79 | 13,10 | 0,77% | 420.746,00 |
| 08.10.2025 | 13,29 | 13,47 | 12,60 | 13,00 | -2,26% | 717.079,00 |
| 07.10.2025 | 13,88 | 14,08 | 12,98 | 13,30 | -3,97% | 940.252,00 |
| 06.10.2025 | 13,82 | 14,75 | 13,68 | 13,85 | 0,98% | 1.724.305,00 |
| 03.10.2025 | 14,35 | 14,39 | 13,48 | 13,72 | -2,94% | 113.781,00 |
| 02.10.2025 | 14,10 | 14,16 | 13,81 | 14,13 | 0,71% | 500.365,00 |
| 01.10.2025 | 13,55 | 14,25 | 13,34 | 14,03 | 2,18% | 524.168,00 |
| 30.09.2025 | 13,72 | 13,82 | 13,23 | 13,73 | -0,65% | 622.120,00 |
| 29.09.2025 | 13,97 | 14,32 | 13,42 | 13,82 | -1,14% | 1.658.552,00 |
| 26.09.2025 | 12,74 | 14,26 | 12,69 | 13,98 | 10,17% | 1.369.793,00 |
| 25.09.2025 | 12,77 | 13,04 | 12,64 | 12,69 | -2,61% | 761.839,00 |
| 24.09.2025 | 12,97 | 13,11 | 12,53 | 13,03 | 0,85% | 597.217,00 |
| 23.09.2025 | 13,31 | 13,42 | 12,70 | 12,92 | -3,29% | 887.478,00 |
| 22.09.2025 | 12,00 | 13,39 | 11,92 | 13,36 | 11,61% | 1.293.155,00 |
| 19.09.2025 | 12,04 | 12,22 | 11,96 | 11,97 | -0,25% | 1.226.858,00 |
| 18.09.2025 | 11,39 | 12,09 | 11,20 | 12,00 | 6,95% | 955.274,00 |
| 17.09.2025 | 11,00 | 11,47 | 10,81 | 11,22 | 3,22% | 1.012.680,00 |
| 16.09.2025 | 10,58 | 10,91 | 10,43 | 10,87 | 4,22% | 2.423.771,00 |
| 15.09.2025 | 9,86 | 10,85 | 9,69 | 10,43 | 6,97% | 3.319.003,00 |
| 12.09.2025 | 9,46 | 10,00 | 8,98 | 9,75 | 1,56% | 3.094.540,00 |
| 11.09.2025 | 8,27 | 10,17 | 8,00 | 9,60 | 24,51% | 5.833.731,00 |
| 10.09.2025 | 8,15 | 8,25 | 7,62 | 7,71 | -4,46% | 2.348.874,00 |
| 09.09.2025 | 9,72 | 9,72 | 7,50 | 8,07 | -28,71% | 5.557.089,00 |
| 08.09.2025 | 11,30 | 11,38 | 11,02 | 11,32 | 1,34% | 503.486,00 |
| 05.09.2025 | 11,29 | 11,55 | 11,00 | 11,17 | -0,53% | 248.189,00 |
| 04.09.2025 | 10,99 | 11,23 | 10,88 | 11,23 | 2,09% | 316.857,00 |
| 03.09.2025 | 11,47 | 11,52 | 10,96 | 11,00 | -5,09% | 556.691,00 |
| 02.09.2025 | 11,55 | 11,75 | 11,43 | 11,59 | -0,43% | 329.013,00 |
| 29.08.2025 | 11,59 | 11,76 | 11,50 | 11,64 | 0,26% | 333.758,00 |
| 28.08.2025 | 11,91 | 12,02 | 11,54 | 11,61 | -2,11% | 264.740,00 |
| 27.08.2025 | 11,59 | 11,86 | 11,54 | 11,86 | 1,72% | 325.335,00 |
| 26.08.2025 | 11,69 | 11,84 | 11,35 | 11,66 | -1,10% | 527.093,00 |
| 25.08.2025 | 12,05 | 12,05 | 11,71 | 11,79 | -2,16% | 458.104,00 |
| 22.08.2025 | 11,79 | 12,39 | 11,61 | 12,05 | 2,73% | 612.156,00 |
| 21.08.2025 | 11,92 | 12,02 | 11,65 | 11,73 | -1,59% | 360.167,00 |
| 20.08.2025 | 11,86 | 12,08 | 11,75 | 11,92 | 0,68% | 305.313,00 |
| 19.08.2025 | 11,58 | 12,10 | 11,47 | 11,84 | 3,77% | 430.409,00 |
| 18.08.2025 | 11,32 | 11,61 | 11,02 | 11,41 | -0,78% | 540.946,00 |
| 15.08.2025 | 11,67 | 11,68 | 11,35 | 11,50 | -0,26% | 477.405,00 |
| 14.08.2025 | 11,32 | 11,66 | 11,21 | 11,53 | 0,44% | 340.174,00 |
| 13.08.2025 | 11,36 | 11,70 | 11,23 | 11,48 | 2,59% | 343.159,00 |
| 12.08.2025 | 11,47 | 11,50 | 11,13 | 11,19 | -1,50% | 368.008,00 |
| 11.08.2025 | 11,20 | 11,42 | 11,17 | 11,36 | 1,97% | 394.862,00 |
| 08.08.2025 | 11,07 | 11,34 | 11,04 | 11,14 | 0,45% | 347.708,00 |
| 07.08.2025 | 11,13 | 11,26 | 10,99 | 11,09 | 0,36% | 312.480,00 |
| 06.08.2025 | 11,38 | 11,44 | 10,94 | 11,05 | -3,24% | 476.975,00 |
| 05.08.2025 | 11,10 | 11,69 | 11,02 | 11,42 | 3,91% | 497.695,00 |
| 04.08.2025 | 10,64 | 11,02 | 10,57 | 10,99 | 3,48% | 522.542,00 |
| 01.08.2025 | 10,87 | 10,89 | 10,38 | 10,62 | -3,98% | 625.371,00 |
| 31.07.2025 | 11,13 | 11,33 | 10,89 | 11,06 | -1,43% | 512.607,00 |
| 30.07.2025 | 11,56 | 11,68 | 11,14 | 11,22 | -2,69% | 420.703,00 |
| 29.07.2025 | 11,67 | 11,78 | 11,35 | 11,53 | -1,96% | 492.847,00 |
| 28.07.2025 | 11,78 | 12,14 | 11,45 | 11,76 | 0,60% | 570.596,00 |
| 25.07.2025 | 11,54 | 11,99 | 11,54 | 11,69 | 2,27% | 379.503,00 |
| 24.07.2025 | 11,92 | 11,93 | 11,40 | 11,43 | -4,35% | 394.471,00 |
| 23.07.2025 | 11,63 | 12,06 | 11,36 | 11,95 | 4,09% | 505.068,00 |
| 22.07.2025 | 11,74 | 11,90 | 11,24 | 11,48 | -1,20% | 566.913,00 |
| 21.07.2025 | 12,04 | 12,07 | 11,50 | 11,62 | -2,84% | 601.232,00 |
| 18.07.2025 | 12,29 | 12,46 | 11,81 | 11,96 | -2,84% | 612.623,00 |
| 17.07.2025 | 12,36 | 12,48 | 12,07 | 12,31 | -0,32% | 565.655,00 |
| 16.07.2025 | 12,47 | 12,47 | 12,03 | 12,35 | -0,80% | 768.873,00 |
| 15.07.2025 | 12,97 | 13,44 | 12,45 | 12,45 | -3,49% | 549.391,00 |
| 14.07.2025 | 12,65 | 13,05 | 12,58 | 12,90 | 1,74% | 407.455,00 |
| 11.07.2025 | 12,67 | 12,85 | 12,48 | 12,68 | -0,86% | 416.970,00 |
| 10.07.2025 | 12,84 | 13,01 | 12,64 | 12,79 | -0,39% | 328.057,00 |
| 09.07.2025 | 12,93 | 13,03 | 12,69 | 12,84 | -0,77% | 601.324,00 |