2,960€
0,34%
Echtzeit-Aktienkurs Five Point Holdings LLC
Bid:
Ask:
Aktienkurse zur Five Point Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,95 | 3,00 | 2,89 | 2,96 | 0,34% | - |
| 05.09.2024 | 2,97 | 2,99 | 2,93 | 2,95 | -0,67% | - |
| 04.09.2024 | 2,89 | 2,99 | 2,89 | 2,97 | 2,06% | - |
| 03.09.2024 | 2,96 | 2,98 | 2,89 | 2,91 | -2,02% | - |
| 02.09.2024 | 2,98 | 2,98 | 2,97 | 2,97 | -1,66% | - |
| 30.08.2024 | 2,89 | 3,03 | 2,87 | 3,02 | 4,86% | - |
| 29.08.2024 | 2,83 | 2,88 | 2,82 | 2,88 | 1,05% | - |
| 28.08.2024 | 2,81 | 2,85 | 2,80 | 2,85 | 0,71% | - |
| 27.08.2024 | 2,82 | 2,83 | 2,76 | 2,83 | -0,35% | - |
| 26.08.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,07% | 558,00 |
| 23.08.2024 | 2,79 | 2,85 | 2,76 | 2,81 | 0,72% | - |
| 22.08.2024 | 2,71 | 2,85 | 2,71 | 2,79 | 2,57% | - |
| 21.08.2024 | 2,70 | 2,72 | 2,68 | 2,72 | 0,37% | - |
| 20.08.2024 | 2,71 | 2,73 | 2,70 | 2,71 | 1,88% | - |
| 19.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | 1,00 |
| 16.08.2024 | 2,73 | 2,76 | 2,71 | 2,76 | 4,55% | - |
| 15.08.2024 | 2,82 | 2,82 | 2,64 | 2,64 | -2,94% | 20,00 |
| 14.08.2024 | 2,70 | 2,73 | 2,69 | 2,72 | 0,74% | - |
| 13.08.2024 | 2,73 | 2,75 | 2,70 | 2,70 | -1,10% | - |
| 12.08.2024 | 2,73 | 2,78 | 2,72 | 2,73 | -0,36% | - |
| 09.08.2024 | 2,73 | 2,77 | 2,72 | 2,74 | -0,36% | - |
| 08.08.2024 | 2,70 | 2,77 | 2,69 | 2,75 | 1,10% | - |
| 07.08.2024 | 2,79 | 2,82 | 2,72 | 2,72 | -1,81% | - |
| 06.08.2024 | 2,79 | 2,79 | 2,72 | 2,77 | 0,00% | - |
| 05.08.2024 | 2,85 | 2,87 | 2,64 | 2,77 | -4,15% | - |
| 02.08.2024 | 3,00 | 3,00 | 2,89 | 2,89 | -4,62% | - |
| 01.08.2024 | 3,10 | 3,11 | 3,03 | 3,03 | -1,94% | - |
| 31.07.2024 | 3,08 | 3,12 | 3,07 | 3,09 | 0,00% | - |
| 30.07.2024 | 3,09 | 3,13 | 3,09 | 3,09 | -0,32% | - |
| 29.07.2024 | 3,09 | 3,13 | 3,09 | 3,10 | 0,65% | - |
| 26.07.2024 | 2,97 | 3,11 | 2,97 | 3,08 | 4,05% | - |
| 25.07.2024 | 2,96 | 2,98 | 2,95 | 2,96 | 0,00% | - |
| 24.07.2024 | 2,99 | 3,00 | 2,95 | 2,96 | -1,33% | - |
| 23.07.2024 | 2,85 | 3,01 | 2,85 | 3,00 | 4,17% | - |
| 22.07.2024 | 2,87 | 2,89 | 2,86 | 2,88 | 0,70% | - |
| 19.07.2024 | 2,77 | 2,90 | 2,75 | 2,86 | 3,62% | - |
| 18.07.2024 | 2,75 | 2,78 | 2,74 | 2,76 | 0,00% | - |
| 17.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 440,00 |
| 16.07.2024 | 2,75 | 2,76 | 2,70 | 2,74 | 1,48% | - |
| 15.07.2024 | 2,84 | 2,84 | 2,70 | 2,70 | -1,46% | 20,00 |
| 12.07.2024 | 2,75 | 2,78 | 2,66 | 2,74 | -0,36% | - |
| 11.07.2024 | 2,72 | 2,75 | 2,67 | 2,75 | 1,48% | - |
| 10.07.2024 | 2,75 | 2,75 | 2,67 | 2,71 | -1,45% | - |
| 09.07.2024 | 2,75 | 2,76 | 2,73 | 2,75 | 0,00% | - |
| 08.07.2024 | 2,74 | 2,81 | 2,74 | 2,75 | 0,00% | - |
| 05.07.2024 | 2,73 | 2,75 | 2,72 | 2,75 | 0,36% | - |
| 04.07.2024 | 2,76 | 2,76 | 2,74 | 2,74 | 0,00% | - |
| 03.07.2024 | 2,77 | 2,77 | 2,74 | 2,74 | -1,08% | - |
| 02.07.2024 | 2,73 | 2,77 | 2,72 | 2,77 | 1,84% | - |
| 01.07.2024 | 2,73 | 2,75 | 2,72 | 2,72 | -0,73% | - |
| 28.06.2024 | 2,77 | 2,79 | 2,73 | 2,74 | -0,72% | - |
| 27.06.2024 | 2,77 | 2,83 | 2,75 | 2,76 | 0,00% | - |
| 26.06.2024 | 2,81 | 2,83 | 2,76 | 2,76 | -1,78% | - |
| 25.06.2024 | 2,81 | 2,83 | 2,80 | 2,81 | 0,00% | - |
| 24.06.2024 | 2,83 | 2,83 | 2,81 | 2,81 | -0,71% | - |
| 21.06.2024 | 2,83 | 2,85 | 2,83 | 2,83 | -0,35% | - |
| 20.06.2024 | 2,84 | 2,85 | 2,83 | 2,84 | 0,35% | - |
| 19.06.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -0,35% | - |
| 18.06.2024 | 2,85 | 2,86 | 2,81 | 2,84 | 0,35% | - |
| 17.06.2024 | 2,83 | 2,89 | 2,81 | 2,83 | -0,70% | - |
| 14.06.2024 | 2,87 | 2,89 | 2,81 | 2,85 | -1,04% | - |
| 13.06.2024 | 2,87 | 2,90 | 2,87 | 2,88 | 0,35% | - |
| 12.06.2024 | 2,85 | 2,95 | 2,85 | 2,87 | 0,35% | - |
| 11.06.2024 | 2,89 | 2,91 | 2,85 | 2,86 | -1,04% | - |
| 10.06.2024 | 2,85 | 2,95 | 2,85 | 2,89 | 1,40% | - |
| 07.06.2024 | 2,83 | 2,87 | 2,81 | 2,85 | -1,04% | - |
| 06.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,35% | 445,00 |
| 05.06.2024 | 2,87 | 3,01 | 2,87 | 2,89 | 1,05% | - |
| 04.06.2024 | 3,02 | 3,05 | 2,75 | 2,86 | -2,72% | - |
| 03.06.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -5,77% | 80,00 |
| 31.05.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | 80,00 |
| 30.05.2024 | 2,98 | 3,09 | 2,88 | 3,04 | 1,33% | - |
| 29.05.2024 | 2,95 | 3,03 | 2,85 | 3,00 | 1,69% | - |
| 28.05.2024 | 2,92 | 2,95 | 2,91 | 2,95 | 0,68% | - |
| 27.05.2024 | 2,92 | 2,93 | 2,91 | 2,93 | 0,34% | - |
| 24.05.2024 | 2,87 | 2,97 | 2,85 | 2,92 | 1,74% | - |
| 23.05.2024 | 2,99 | 2,99 | 2,87 | 2,87 | -3,37% | - |
| 22.05.2024 | 2,93 | 3,05 | 2,91 | 2,97 | 1,02% | - |
| 21.05.2024 | 2,85 | 2,94 | 2,85 | 2,94 | 1,73% | - |
| 20.05.2024 | 2,93 | 2,93 | 2,88 | 2,89 | -1,03% | - |
| 17.05.2024 | 2,92 | 2,97 | 2,91 | 2,92 | 0,34% | - |
| 16.05.2024 | 2,98 | 2,98 | 2,91 | 2,91 | -1,69% | - |
| 15.05.2024 | 2,99 | 2,99 | 2,95 | 2,96 | -1,33% | - |
| 14.05.2024 | 2,87 | 3,00 | 2,85 | 3,00 | 4,53% | - |
| 13.05.2024 | 2,87 | 2,89 | 2,85 | 2,87 | 0,35% | - |
| 10.05.2024 | 2,85 | 2,91 | 2,83 | 2,86 | 1,06% | - |
| 09.05.2024 | 2,89 | 2,89 | 2,79 | 2,83 | -2,41% | - |
| 08.05.2024 | 2,89 | 2,91 | 2,86 | 2,90 | -0,34% | - |
| 07.05.2024 | 2,93 | 2,93 | 2,88 | 2,91 | 2,46% | - |
| 06.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,53% | 1.115,00 |
| 03.05.2024 | 2,85 | 2,85 | 2,75 | 2,77 | -2,12% | - |
| 02.05.2024 | 2,71 | 2,83 | 2,71 | 2,83 | 6,39% | - |
| 30.04.2024 | 2,73 | 2,77 | 2,66 | 2,66 | -2,56% | - |
| 29.04.2024 | 2,70 | 2,74 | 2,70 | 2,73 | 1,11% | - |
| 26.04.2024 | 2,73 | 2,74 | 2,70 | 2,70 | -0,74% | - |
| 25.04.2024 | 2,75 | 2,75 | 2,69 | 2,72 | -1,45% | - |
| 24.04.2024 | 2,81 | 2,85 | 2,75 | 2,76 | -1,78% | - |
| 23.04.2024 | 2,81 | 2,86 | 2,78 | 2,81 | 0,00% | - |
| 22.04.2024 | 2,91 | 2,93 | 2,81 | 2,81 | -3,10% | - |
| 19.04.2024 | 2,89 | 2,94 | 2,85 | 2,90 | -0,34% | - |