33,585$
-0,13%
Echtzeit-Aktienkurs PACS Group Inc
Bid:
Ask:
Aktienkurse zur PACS Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 33,88 | 34,25 | 33,16 | 33,59 | -0,12% | 542.604,00 |
| 07.05.2026 | 33,65 | 34,13 | 32,97 | 33,63 | -0,59% | 539.339,00 |
| 06.05.2026 | 32,51 | 34,01 | 32,07 | 33,83 | 3,80% | 386.694,00 |
| 05.05.2026 | 33,18 | 33,48 | 32,36 | 32,59 | 0,22% | 320.282,00 |
| 04.05.2026 | 33,01 | 33,09 | 32,42 | 32,52 | -1,45% | 441.976,00 |
| 01.05.2026 | 33,71 | 34,44 | 32,92 | 33,00 | -1,64% | 514.453,00 |
| 30.04.2026 | 33,46 | 33,95 | 32,68 | 33,55 | 0,45% | 501.133,00 |
| 29.04.2026 | 33,08 | 33,59 | 32,63 | 33,40 | 0,78% | 706.201,00 |
| 28.04.2026 | 34,04 | 34,83 | 32,26 | 33,14 | -6,04% | 1.156.209,00 |
| 27.04.2026 | 35,35 | 36,56 | 35,08 | 35,27 | -0,45% | 824.747,00 |
| 24.04.2026 | 34,65 | 35,47 | 33,67 | 35,43 | 1,08% | 714.405,00 |
| 23.04.2026 | 34,97 | 35,49 | 34,49 | 35,05 | 0,14% | 440.478,00 |
| 22.04.2026 | 36,09 | 36,79 | 34,72 | 35,00 | -2,51% | 1.128.780,00 |
| 21.04.2026 | 35,92 | 37,50 | 35,64 | 35,90 | -0,28% | 1.142.902,00 |
| 20.04.2026 | 34,86 | 36,11 | 34,50 | 36,00 | 2,27% | 911.784,00 |
| 17.04.2026 | 35,13 | 36,09 | 34,91 | 35,20 | 2,53% | 850.144,00 |
| 16.04.2026 | 34,54 | 35,07 | 34,12 | 34,33 | -1,46% | 746.710,00 |
| 15.04.2026 | 33,25 | 34,91 | 33,25 | 34,84 | 5,13% | 705.844,00 |
| 14.04.2026 | 33,98 | 34,17 | 33,10 | 33,14 | -2,21% | 766.220,00 |
| 13.04.2026 | 33,59 | 34,09 | 32,65 | 33,89 | 0,41% | 670.388,00 |
| 10.04.2026 | 35,52 | 35,63 | 33,69 | 33,75 | -6,17% | 666.327,00 |
| 09.04.2026 | 35,21 | 36,66 | 35,08 | 35,97 | 1,67% | 637.410,00 |
| 08.04.2026 | 34,20 | 35,49 | 33,70 | 35,38 | 9,03% | 910.213,00 |
| 07.04.2026 | 32,45 | 32,87 | 32,12 | 32,45 | -0,31% | 695.756,00 |
| 06.04.2026 | 32,11 | 32,67 | 32,01 | 32,55 | 1,28% | 592.750,00 |
| 02.04.2026 | 30,96 | 32,33 | 30,45 | 32,14 | 1,48% | 586.954,00 |
| 01.04.2026 | 32,89 | 33,63 | 31,57 | 31,67 | -1,40% | 577.399,00 |
| 31.03.2026 | 31,01 | 32,36 | 30,29 | 32,12 | 5,73% | 821.670,00 |
| 30.03.2026 | 30,90 | 30,90 | 29,36 | 30,38 | -0,69% | 1.402.310,00 |
| 27.03.2026 | 32,17 | 32,20 | 30,36 | 30,59 | -5,41% | 821.872,00 |
| 26.03.2026 | 32,26 | 32,57 | 31,83 | 32,34 | -0,83% | 773.600,00 |
| 25.03.2026 | 34,13 | 34,36 | 32,60 | 32,61 | -3,26% | 713.296,00 |
| 24.03.2026 | 33,95 | 34,18 | 32,91 | 33,71 | -1,23% | 673.759,00 |
| 23.03.2026 | 34,12 | 35,13 | 34,00 | 34,13 | 2,06% | 945.488,00 |
| 20.03.2026 | 34,66 | 34,66 | 32,93 | 33,44 | -3,46% | 1.115.994,00 |
| 19.03.2026 | 34,51 | 35,34 | 33,67 | 34,64 | -0,46% | 569.134,00 |
| 18.03.2026 | 35,56 | 35,56 | 34,64 | 34,80 | -2,52% | 887.377,00 |
| 17.03.2026 | 35,60 | 36,56 | 34,92 | 35,70 | 1,85% | 696.462,00 |
| 16.03.2026 | 35,37 | 36,00 | 35,04 | 35,05 | 0,60% | 497.661,00 |
| 13.03.2026 | 34,58 | 34,94 | 33,64 | 34,84 | 3,41% | 525.579,00 |
| 12.03.2026 | 33,58 | 34,27 | 33,29 | 33,69 | -2,18% | 667.853,00 |
| 11.03.2026 | 33,80 | 34,95 | 33,48 | 34,44 | 0,79% | 494.748,00 |
| 10.03.2026 | 34,09 | 34,67 | 33,72 | 34,17 | 0,23% | 491.107,00 |
| 09.03.2026 | 33,99 | 34,39 | 33,26 | 34,09 | -0,55% | 858.466,00 |
| 06.03.2026 | 34,90 | 35,27 | 34,04 | 34,28 | -3,63% | 789.597,00 |
| 05.03.2026 | 35,58 | 36,06 | 34,68 | 35,57 | -2,15% | 835.891,00 |
| 04.03.2026 | 37,39 | 38,47 | 36,33 | 36,35 | -1,41% | 804.327,00 |
| 03.03.2026 | 36,97 | 37,16 | 35,90 | 36,87 | -2,46% | 843.156,00 |
| 02.03.2026 | 36,12 | 38,40 | 35,00 | 37,80 | 3,53% | 1.247.598,00 |
| 27.02.2026 | 38,40 | 38,84 | 34,49 | 36,51 | -12,38% | 3.134.062,00 |
| 26.02.2026 | 39,20 | 41,71 | 39,08 | 41,67 | 6,00% | 1.537.841,00 |
| 25.02.2026 | 39,81 | 40,27 | 38,45 | 39,31 | -0,88% | 525.435,00 |
| 24.02.2026 | 40,67 | 40,96 | 39,42 | 39,66 | -2,79% | 717.294,00 |
| 23.02.2026 | 39,00 | 40,81 | 38,65 | 40,80 | 5,48% | 872.921,00 |
| 20.02.2026 | 38,41 | 39,31 | 37,77 | 38,68 | 0,13% | 773.452,00 |
| 19.02.2026 | 38,64 | 38,83 | 36,98 | 38,63 | -0,87% | 1.361.999,00 |
| 18.02.2026 | 41,00 | 42,09 | 38,87 | 38,97 | -4,97% | 1.087.487,00 |
| 17.02.2026 | 37,84 | 41,90 | 37,80 | 41,01 | 8,46% | 1.509.268,00 |
| 13.02.2026 | 38,52 | 39,30 | 37,53 | 37,81 | -2,83% | 905.331,00 |
| 12.02.2026 | 39,74 | 39,74 | 37,60 | 38,91 | -0,69% | 852.585,00 |
| 11.02.2026 | 39,48 | 39,81 | 37,65 | 39,18 | -0,73% | 1.133.959,00 |
| 10.02.2026 | 37,89 | 39,59 | 37,08 | 39,47 | 3,32% | 829.369,00 |
| 09.02.2026 | 38,66 | 39,00 | 37,50 | 38,20 | -1,24% | 799.740,00 |
| 06.02.2026 | 36,96 | 38,81 | 36,87 | 38,68 | 4,91% | 886.065,00 |
| 05.02.2026 | 35,65 | 37,90 | 35,42 | 36,87 | 2,85% | 976.603,00 |
| 04.02.2026 | 36,78 | 36,85 | 34,83 | 35,85 | -2,53% | 1.285.120,00 |
| 03.02.2026 | 35,44 | 36,89 | 35,44 | 36,78 | 3,90% | 989.145,00 |
| 02.02.2026 | 33,61 | 36,03 | 33,35 | 35,40 | 4,86% | 767.544,00 |
| 30.01.2026 | 34,10 | 34,45 | 33,48 | 33,76 | -1,23% | 846.443,00 |
| 29.01.2026 | 34,51 | 34,51 | 33,11 | 34,18 | -0,49% | 760.319,00 |
| 28.01.2026 | 34,39 | 34,71 | 33,40 | 34,35 | -0,09% | 1.129.463,00 |
| 27.01.2026 | 35,05 | 35,30 | 34,20 | 34,38 | -1,86% | 903.699,00 |
| 26.01.2026 | 34,33 | 35,59 | 34,05 | 35,03 | 0,17% | 1.043.813,00 |
| 23.01.2026 | 34,95 | 35,50 | 34,76 | 34,97 | -0,48% | 760.703,00 |
| 22.01.2026 | 35,78 | 36,22 | 34,82 | 35,14 | -2,58% | 949.865,00 |
| 21.01.2026 | 36,02 | 36,51 | 34,45 | 36,07 | 1,06% | 1.113.703,00 |
| 20.01.2026 | 38,48 | 38,72 | 35,03 | 35,69 | -7,94% | 1.629.445,00 |
| 16.01.2026 | 39,37 | 39,90 | 38,62 | 38,77 | -1,52% | 753.422,00 |
| 15.01.2026 | 39,80 | 40,00 | 38,55 | 39,37 | -0,30% | 1.130.852,00 |
| 14.01.2026 | 41,91 | 42,44 | 38,10 | 39,49 | -6,27% | 1.963.560,00 |
| 13.01.2026 | 42,60 | 43,08 | 41,14 | 42,13 | 1,49% | 882.191,00 |
| 12.01.2026 | 41,17 | 41,91 | 40,92 | 41,51 | 0,58% | 782.045,00 |
| 09.01.2026 | 41,50 | 41,87 | 40,52 | 41,27 | -0,22% | 946.206,00 |
| 08.01.2026 | 41,57 | 42,15 | 39,84 | 41,36 | 0,44% | 859.849,00 |
| 07.01.2026 | 40,90 | 42,62 | 40,75 | 41,18 | 0,81% | 1.133.801,00 |
| 06.01.2026 | 39,89 | 40,93 | 38,90 | 40,85 | 2,72% | 1.836.877,00 |
| 05.01.2026 | 39,72 | 40,02 | 38,67 | 39,77 | 0,66% | 2.070.248,00 |
| 02.01.2026 | 38,49 | 40,04 | 37,55 | 39,51 | 2,92% | 1.297.623,00 |
| 31.12.2025 | 39,24 | 39,65 | 38,25 | 38,39 | -2,24% | 1.391.524,00 |
| 30.12.2025 | 39,08 | 40,09 | 38,50 | 39,27 | 0,64% | 1.138.740,00 |
| 29.12.2025 | 37,69 | 39,14 | 37,37 | 39,02 | 2,39% | 1.629.865,00 |
| 26.12.2025 | 37,24 | 38,25 | 36,98 | 38,11 | 2,14% | 974.838,00 |
| 24.12.2025 | 37,36 | 37,79 | 36,77 | 37,31 | 0,19% | 319.073,00 |
| 23.12.2025 | 36,45 | 37,27 | 36,20 | 37,24 | 0,98% | 656.738,00 |
| 22.12.2025 | 36,17 | 37,27 | 36,00 | 36,88 | 1,35% | 763.148,00 |
| 19.12.2025 | 35,60 | 36,97 | 35,10 | 36,39 | 2,80% | 1.464.102,00 |
| 18.12.2025 | 35,47 | 36,27 | 34,83 | 35,40 | 2,08% | 1.215.565,00 |
| 17.12.2025 | 34,97 | 35,41 | 34,03 | 34,68 | 1,40% | 1.110.871,00 |
| 16.12.2025 | 34,61 | 34,90 | 33,79 | 34,20 | -1,58% | 1.006.909,00 |
| 15.12.2025 | 34,90 | 35,59 | 34,54 | 34,75 | -0,11% | 1.181.671,00 |