9,500$
-7,95%
Echtzeit-Aktienkurs PACS Group Inc
Bid:
Ask:
Aktienkurse zur PACS Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 10,31 | 10,47 | 10,11 | 10,14 | -1,74% | 446.662,00 |
| 13.06.2025 | 10,36 | 10,65 | 10,27 | 10,32 | -2,55% | 285.939,00 |
| 12.06.2025 | 10,53 | 10,66 | 10,45 | 10,59 | -0,09% | 218.425,00 |
| 11.06.2025 | 10,77 | 10,91 | 10,55 | 10,60 | -0,84% | 309.397,00 |
| 10.06.2025 | 10,45 | 11,05 | 10,39 | 10,69 | 2,69% | 417.308,00 |
| 09.06.2025 | 10,43 | 10,50 | 10,05 | 10,41 | -0,29% | 371.013,00 |
| 06.06.2025 | 10,54 | 10,61 | 10,34 | 10,44 | 0,77% | 249.451,00 |
| 05.06.2025 | 10,17 | 10,51 | 10,11 | 10,36 | 1,87% | 500.693,00 |
| 04.06.2025 | 10,20 | 10,37 | 10,09 | 10,17 | -0,29% | 369.365,00 |
| 03.06.2025 | 9,82 | 10,23 | 9,72 | 10,20 | 3,98% | 474.534,00 |
| 02.06.2025 | 9,83 | 9,95 | 9,70 | 9,81 | -1,11% | 353.642,00 |
| 30.05.2025 | 9,92 | 9,94 | 9,74 | 9,92 | -0,10% | 293.045,00 |
| 29.05.2025 | 9,88 | 10,09 | 9,79 | 9,93 | 1,33% | 185.152,00 |
| 28.05.2025 | 10,19 | 10,29 | 9,79 | 9,80 | -4,11% | 244.185,00 |
| 27.05.2025 | 9,96 | 10,30 | 9,93 | 10,22 | 4,07% | 303.670,00 |
| 23.05.2025 | 9,56 | 9,82 | 9,56 | 9,82 | 0,20% | 404.515,00 |
| 22.05.2025 | 9,84 | 9,92 | 9,68 | 9,80 | -0,81% | 306.328,00 |
| 21.05.2025 | 10,35 | 10,38 | 9,87 | 9,88 | -6,26% | 398.579,00 |
| 20.05.2025 | 10,57 | 10,76 | 10,48 | 10,54 | -1,03% | 294.012,00 |
| 19.05.2025 | 10,54 | 10,72 | 10,36 | 10,65 | -1,48% | 291.720,00 |
| 16.05.2025 | 10,73 | 11,28 | 10,56 | 10,81 | 1,41% | 1.061.496,00 |
| 15.05.2025 | 10,84 | 10,93 | 10,51 | 10,66 | -2,47% | 739.895,00 |
| 14.05.2025 | 10,91 | 11,02 | 10,63 | 10,93 | -0,18% | 439.522,00 |
| 13.05.2025 | 11,12 | 11,41 | 10,65 | 10,95 | -1,71% | 623.878,00 |
| 12.05.2025 | 10,89 | 11,34 | 10,78 | 11,14 | 6,81% | 441.012,00 |
| 09.05.2025 | 10,59 | 10,74 | 10,39 | 10,43 | -1,60% | 343.366,00 |
| 08.05.2025 | 10,57 | 10,82 | 10,43 | 10,60 | 0,76% | 439.242,00 |
| 07.05.2025 | 9,96 | 10,54 | 9,96 | 10,52 | 6,69% | 785.719,00 |
| 06.05.2025 | 9,97 | 9,97 | 9,59 | 9,86 | -2,18% | 353.735,00 |
| 05.05.2025 | 9,98 | 10,27 | 9,88 | 10,08 | 0,10% | 351.350,00 |
| 02.05.2025 | 9,98 | 10,16 | 9,78 | 10,07 | 3,60% | 312.058,00 |
| 01.05.2025 | 9,59 | 9,82 | 9,45 | 9,72 | 0,93% | 319.320,00 |
| 30.04.2025 | 9,70 | 9,74 | 9,47 | 9,63 | -1,23% | 523.405,00 |
| 29.04.2025 | 9,65 | 9,91 | 9,47 | 9,75 | 1,25% | 367.695,00 |
| 28.04.2025 | 9,59 | 9,81 | 9,53 | 9,63 | 0,31% | 416.377,00 |
| 25.04.2025 | 9,32 | 9,63 | 9,15 | 9,60 | 2,78% | 388.770,00 |
| 24.04.2025 | 9,03 | 9,34 | 8,98 | 9,34 | 3,89% | 460.872,00 |
| 23.04.2025 | 9,01 | 9,18 | 8,88 | 8,99 | 3,33% | 502.217,00 |
| 22.04.2025 | 8,76 | 8,84 | 8,44 | 8,70 | 1,40% | 539.366,00 |
| 21.04.2025 | 9,21 | 9,25 | 8,28 | 8,58 | -7,34% | 954.792,00 |
| 17.04.2025 | 9,11 | 9,39 | 9,08 | 9,26 | 1,65% | 1.799.701,00 |
| 16.04.2025 | 9,13 | 9,33 | 9,04 | 9,11 | -0,98% | 836.378,00 |
| 15.04.2025 | 9,30 | 9,38 | 9,10 | 9,20 | -1,60% | 330.256,00 |
| 14.04.2025 | 9,24 | 9,43 | 8,97 | 9,35 | 2,07% | 429.389,00 |
| 11.04.2025 | 9,29 | 9,69 | 8,87 | 9,16 | -1,51% | 400.303,00 |
| 10.04.2025 | 9,77 | 9,89 | 9,10 | 9,30 | -6,63% | 426.769,00 |
| 09.04.2025 | 9,07 | 10,45 | 9,00 | 9,96 | 6,98% | 830.026,00 |
| 08.04.2025 | 9,99 | 10,00 | 9,19 | 9,31 | -2,62% | 804.949,00 |
| 07.04.2025 | 9,25 | 10,28 | 9,00 | 9,56 | 0,21% | 853.767,00 |
| 04.04.2025 | 9,46 | 9,81 | 9,14 | 9,54 | -1,65% | 643.580,00 |
| 03.04.2025 | 10,07 | 10,14 | 9,41 | 9,70 | -5,46% | 581.014,00 |
| 02.04.2025 | 10,71 | 10,86 | 9,87 | 10,26 | -5,44% | 732.745,00 |
| 01.04.2025 | 11,00 | 11,32 | 10,61 | 10,85 | -3,47% | 615.342,00 |
| 31.03.2025 | 10,91 | 11,27 | 10,64 | 11,24 | 3,02% | 257.429,00 |
| 28.03.2025 | 10,99 | 11,12 | 10,66 | 10,91 | -1,27% | 331.517,00 |
| 27.03.2025 | 11,32 | 11,47 | 10,99 | 11,05 | -2,47% | 457.308,00 |
| 26.03.2025 | 11,40 | 11,57 | 11,09 | 11,33 | -0,26% | 325.450,00 |
| 25.03.2025 | 11,88 | 11,94 | 11,35 | 11,36 | -4,78% | 236.316,00 |
| 24.03.2025 | 11,67 | 11,98 | 11,66 | 11,93 | 3,65% | 266.919,00 |
| 21.03.2025 | 11,59 | 11,76 | 11,38 | 11,51 | -2,46% | 779.496,00 |
| 20.03.2025 | 12,00 | 12,00 | 11,73 | 11,80 | -2,32% | 458.531,00 |
| 19.03.2025 | 11,92 | 12,17 | 11,86 | 12,08 | 0,75% | 479.340,00 |
| 18.03.2025 | 12,19 | 12,24 | 11,93 | 11,99 | -2,28% | 433.519,00 |
| 17.03.2025 | 11,86 | 12,56 | 11,86 | 12,27 | 3,90% | 429.151,00 |
| 14.03.2025 | 11,86 | 12,00 | 11,55 | 11,81 | 0,60% | 1.110.179,00 |
| 13.03.2025 | 12,03 | 12,22 | 11,66 | 11,74 | -2,98% | 401.722,00 |
| 12.03.2025 | 12,52 | 12,95 | 12,04 | 12,10 | -1,87% | 473.295,00 |
| 11.03.2025 | 12,57 | 12,78 | 12,25 | 12,33 | -2,14% | 293.550,00 |
| 10.03.2025 | 12,91 | 13,10 | 12,48 | 12,60 | -3,08% | 576.219,00 |
| 07.03.2025 | 13,06 | 13,25 | 12,66 | 13,00 | -0,54% | 376.740,00 |
| 06.03.2025 | 13,01 | 13,37 | 12,94 | 13,07 | -1,43% | 324.456,00 |
| 05.03.2025 | 12,85 | 13,33 | 12,80 | 13,26 | 2,95% | 321.979,00 |
| 04.03.2025 | 12,86 | 13,05 | 12,64 | 12,88 | -1,38% | 320.729,00 |
| 03.03.2025 | 13,07 | 13,45 | 13,00 | 13,06 | 0,23% | 487.504,00 |
| 28.02.2025 | 13,08 | 13,21 | 12,66 | 13,03 | -0,15% | 489.785,00 |
| 27.02.2025 | 13,23 | 13,47 | 12,97 | 13,05 | -1,36% | 304.998,00 |
| 26.02.2025 | 13,34 | 13,74 | 13,02 | 13,23 | -1,85% | 418.365,00 |
| 25.02.2025 | 12,98 | 13,57 | 12,97 | 13,48 | 3,77% | 426.928,00 |
| 24.02.2025 | 12,90 | 13,07 | 12,38 | 12,99 | 1,56% | 752.922,00 |
| 21.02.2025 | 13,32 | 13,49 | 12,79 | 12,79 | -3,03% | 493.935,00 |
| 20.02.2025 | 13,13 | 13,41 | 12,75 | 13,19 | 0,23% | 1.442.133,00 |
| 19.02.2025 | 13,34 | 13,43 | 13,06 | 13,16 | -2,16% | 580.082,00 |
| 18.02.2025 | 13,53 | 13,75 | 13,42 | 13,45 | 0,45% | 676.198,00 |
| 14.02.2025 | 14,08 | 14,13 | 13,36 | 13,39 | -4,29% | 517.183,00 |
| 13.02.2025 | 14,06 | 14,31 | 13,85 | 13,99 | -0,50% | 597.571,00 |
| 12.02.2025 | 13,96 | 14,20 | 13,68 | 14,06 | -1,06% | 329.012,00 |
| 11.02.2025 | 14,04 | 14,38 | 13,87 | 14,21 | 0,35% | 772.763,00 |
| 10.02.2025 | 14,18 | 14,25 | 13,87 | 14,16 | 0,43% | 1.063.173,00 |
| 07.02.2025 | 14,15 | 14,54 | 14,01 | 14,10 | -0,56% | 389.949,00 |
| 06.02.2025 | 14,51 | 14,71 | 13,97 | 14,18 | -2,74% | 447.819,00 |
| 05.02.2025 | 14,50 | 14,77 | 14,30 | 14,58 | 1,74% | 576.533,00 |
| 04.02.2025 | 14,15 | 14,45 | 13,98 | 14,33 | 0,00% | 370.198,00 |
| 03.02.2025 | 14,14 | 14,47 | 13,92 | 14,33 | -1,38% | 529.385,00 |
| 31.01.2025 | 13,82 | 14,58 | 13,60 | 14,53 | 4,38% | 912.671,00 |
| 30.01.2025 | 13,75 | 14,24 | 13,75 | 13,92 | 1,98% | 442.196,00 |
| 29.01.2025 | 14,06 | 14,23 | 13,45 | 13,65 | -2,99% | 508.693,00 |
| 28.01.2025 | 14,46 | 14,55 | 14,07 | 14,07 | -2,36% | 300.795,00 |
| 27.01.2025 | 14,40 | 14,76 | 14,19 | 14,41 | 1,12% | 429.746,00 |
| 24.01.2025 | 14,22 | 14,60 | 14,12 | 14,25 | -0,84% | 370.616,00 |
| 23.01.2025 | 14,15 | 14,55 | 14,11 | 14,37 | 1,99% | 566.155,00 |