21,900€
-2,23%
Echtzeit-Aktienkurs Park City Group
Bid:
Ask:
Aktienkurse zur Park City Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | - |
| 03.12.2024 | 21,60 | 22,40 | 21,60 | 22,40 | 5,66% | 100,00 |
| 02.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 27.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 26.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 25.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 22.11.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 0,00% | 200,00 |
| 21.11.2024 | 22,50 | 22,80 | 21,80 | 22,00 | 3,77% | - |
| 20.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 19.11.2024 | 20,40 | 21,60 | 20,40 | 21,60 | 4,85% | 586,00 |
| 18.11.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 7,29% | 10,00 |
| 15.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | - |
| 14.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 13.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 12.11.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 1,52% | 326,00 |
| 11.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 08.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 07.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 4,95% | - |
| 06.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 5,20% | - |
| 05.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 04.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 01.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 31.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 30.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 29.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 28.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 25.10.2024 | 17,80 | 18,10 | 17,80 | 18,10 | 2,26% | 64,00 |
| 24.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 23.10.2024 | 17,80 | 17,80 | 17,70 | 17,70 | -1,12% | 12,00 |
| 22.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 21.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 18.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 17.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 16.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | - |
| 15.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 14.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 11.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 10.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 09.10.2024 | 16,80 | 17,20 | 16,80 | 17,20 | 2,99% | 70,00 |
| 08.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 07.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 04.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 03.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 02.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 01.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 5,10% | - |
| 30.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | - |
| 27.09.2024 | 17,70 | 17,70 | 16,50 | 16,50 | -7,30% | 157,00 |
| 26.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 25.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 24.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 23.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 20.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 19.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 18.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 17.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 16.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | - |
| 13.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 12.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 11.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 10.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 09.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 06.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 05.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 04.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 03.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 02.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 30.08.2024 | 17,20 | 17,70 | 17,20 | 17,70 | 1,14% | 157,00 |
| 29.08.2024 | 16,80 | 17,50 | 16,80 | 17,50 | 4,79% | 215,00 |
| 28.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 27.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 26.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 23.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 22.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 21.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 20.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 19.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 16.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 15.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 14.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 13.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 12.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 09.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 08.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 07.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 06.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -6,10% | - |
| 05.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -6,82% | - |
| 02.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 01.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 31.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 30.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 29.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 26.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 25.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 24.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | - |
| 23.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 22.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 19.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 18.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |