Echtzeit-Aktienkurs Pinnacle Financial Partners
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 80,58 | 82,81 | 79,95 | 81,13 | -2,07% | - |
| 25.02.2021 | 84,79 | 85,00 | 82,30 | 82,85 | -2,52% | - |
| 24.02.2021 | 83,43 | 85,42 | 83,23 | 84,99 | 2,53% | - |
| 23.02.2021 | 82,36 | 83,36 | 81,06 | 82,89 | 1,64% | - |
| 22.02.2021 | 82,52 | 83,01 | 80,98 | 81,55 | 0,60% | - |
| 19.02.2021 | 79,81 | 81,25 | 79,47 | 81,07 | 3,17% | - |
| 18.02.2021 | 78,66 | 79,34 | 77,71 | 78,58 | -0,45% | - |
| 17.02.2021 | 78,69 | 79,66 | 77,64 | 78,93 | 0,71% | - |
| 16.02.2021 | 78,49 | 79,22 | 77,90 | 78,38 | 2,53% | - |
| 12.02.2021 | 76,44 | 77,06 | 75,67 | 76,44 | 1,82% | - |
| 11.02.2021 | 75,32 | 75,58 | 73,95 | 75,07 | 0,44% | - |
| 10.02.2021 | 75,91 | 76,86 | 0,00 | 74,74 | -1,22% | - |
| 09.02.2021 | 73,76 | 75,89 | 73,36 | 75,66 | 1,51% | - |
| 08.02.2021 | 73,98 | 74,93 | 73,54 | 74,54 | 1,94% | - |
| 05.02.2021 | 73,04 | 74,04 | 72,69 | 73,12 | -0,91% | - |
| 04.02.2021 | 73,99 | 74,01 | 73,79 | 73,80 | 4,75% | - |
| 03.02.2021 | 70,00 | 70,85 | 68,98 | 70,45 | 0,09% | - |
| 02.02.2021 | 69,55 | 70,68 | 69,15 | 70,39 | 1,49% | - |
| 01.02.2021 | 68,43 | 69,60 | 67,82 | 69,36 | 1,34% | - |
| 29.01.2021 | 70,23 | 71,05 | 68,29 | 68,44 | -3,18% | - |
| 28.01.2021 | 71,44 | 72,48 | 70,61 | 70,69 | -2,10% | - |
| 27.01.2021 | 72,63 | 73,80 | 71,77 | 72,20 | -1,13% | - |
| 26.01.2021 | 73,39 | 73,39 | 73,02 | 73,03 | -0,13% | - |
| 25.01.2021 | 73,13 | 73,13 | 73,12 | 73,12 | 0,13% | - |
| 22.01.2021 | 70,85 | 74,12 | 70,62 | 73,03 | 2,61% | - |
| 21.01.2021 | 70,65 | 71,18 | 70,65 | 71,17 | -2,32% | - |
| 20.01.2021 | 72,86 | 72,86 | 72,86 | 72,86 | 3,58% | - |
| 19.01.2021 | 69,52 | 70,40 | 69,33 | 70,35 | 0,91% | - |
| 15.01.2021 | 69,73 | 70,61 | 69,19 | 69,71 | -2,55% | - |
| 14.01.2021 | 70,98 | 71,72 | 70,20 | 71,54 | 2,18% | - |
| 13.01.2021 | 69,84 | 70,25 | 69,20 | 70,01 | -1,23% | - |
| 12.01.2021 | 71,21 | 72,05 | 70,36 | 70,89 | 1,25% | - |
| 11.01.2021 | 68,76 | 70,74 | 68,69 | 70,01 | 2,43% | - |
| 08.01.2021 | 66,52 | 68,73 | 66,48 | 68,35 | -0,12% | - |
| 07.01.2021 | 69,83 | 69,96 | 68,07 | 68,43 | -1,27% | - |
| 06.01.2021 | 68,08 | 69,79 | 67,82 | 69,31 | 9,15% | - |
| 05.01.2021 | 63,41 | 64,44 | 62,53 | 63,50 | -0,11% | - |
| 04.01.2021 | 64,40 | 64,61 | 62,47 | 63,57 | -1,48% | - |
| 31.12.2020 | 64,54 | 65,22 | 64,37 | 64,53 | -0,06% | - |
| 30.12.2020 | 65,25 | 65,39 | 64,40 | 64,57 | -0,13% | - |
| 29.12.2020 | 64,94 | 65,31 | 64,19 | 64,65 | -3,10% | - |
| 28.12.2020 | 65,38 | 66,73 | 64,09 | 66,72 | 2,12% | - |
| 24.12.2020 | 64,86 | 65,36 | 63,58 | 65,34 | 0,35% | - |
| 23.12.2020 | 64,17 | 65,21 | 64,14 | 65,11 | 3,70% | - |
| 22.12.2020 | 63,24 | 63,42 | 62,29 | 62,79 | -0,03% | - |
| 21.12.2020 | 62,42 | 63,01 | 62,23 | 62,81 | 0,02% | - |
| 18.12.2020 | 63,35 | 64,01 | 61,46 | 62,80 | 0,19% | - |
| 17.12.2020 | 62,36 | 62,90 | 61,87 | 62,68 | -0,32% | - |
| 16.12.2020 | 62,10 | 63,11 | 61,77 | 62,88 | 11,38% | - |
| 15.12.2020 | 60,39 | 62,46 | 51,70 | 56,45 | -5,44% | - |
| 14.12.2020 | 60,55 | 60,67 | 59,43 | 59,70 | -0,48% | - |
| 11.12.2020 | 60,59 | 60,81 | 59,45 | 59,99 | -0,70% | - |
| 10.12.2020 | 59,74 | 60,56 | 59,03 | 60,42 | 0,81% | - |
| 09.12.2020 | 60,10 | 60,14 | 45,80 | 59,93 | 0,96% | - |
| 08.12.2020 | 59,78 | 60,78 | 58,37 | 59,36 | -0,79% | - |
| 07.12.2020 | 59,88 | 60,86 | 54,98 | 59,83 | 11,27% | - |
| 04.12.2020 | 59,35 | 59,35 | 53,21 | 53,77 | -6,05% | - |
| 03.12.2020 | 57,25 | 58,18 | 57,11 | 57,24 | 1,27% | - |
| 02.12.2020 | 56,87 | 58,26 | 56,52 | 56,52 | 0,69% | - |
| 01.12.2020 | 55,68 | 56,31 | 54,66 | 56,13 | -2,08% | - |
| 30.11.2020 | 54,18 | 65,56 | 54,17 | 57,32 | 0,83% | - |
| 27.11.2020 | 56,43 | 57,30 | 56,00 | 56,85 | -1,35% | - |
| 25.11.2020 | 57,26 | 57,64 | 56,42 | 57,63 | -0,65% | - |
| 24.11.2020 | 57,99 | 59,25 | 57,39 | 58,01 | 3,40% | - |
| 23.11.2020 | 56,10 | 56,10 | 56,10 | 56,10 | 3,00% | - |
| 20.11.2020 | 53,38 | 54,67 | 53,04 | 54,47 | 1,40% | - |
| 19.11.2020 | 53,72 | 54,37 | 53,00 | 53,72 | -0,54% | - |
| 18.11.2020 | 55,79 | 55,89 | 53,89 | 54,01 | -4,26% | - |
| 17.11.2020 | 55,79 | 56,43 | 55,61 | 56,41 | 2,08% | - |
| 16.11.2020 | 55,19 | 55,78 | 54,60 | 55,26 | 6,42% | - |
| 13.11.2020 | 51,76 | 52,34 | 51,43 | 51,93 | 3,78% | - |
| 12.11.2020 | 49,81 | 50,97 | 49,39 | 50,04 | -1,46% | - |
| 11.11.2020 | 51,39 | 52,42 | 0,00 | 50,78 | -4,84% | - |
| 10.11.2020 | 52,87 | 53,80 | 52,37 | 53,36 | 4,55% | - |
| 09.11.2020 | 50,49 | 52,90 | 0,00 | 51,04 | 14,45% | - |
| 06.11.2020 | 46,41 | 46,41 | 44,32 | 44,60 | -1,35% | - |
| 05.11.2020 | 43,89 | 46,07 | 43,88 | 45,21 | 4,30% | - |
| 04.11.2020 | 45,30 | 45,30 | 43,27 | 43,34 | -9,25% | - |
| 03.11.2020 | 48,28 | 48,33 | 47,12 | 47,76 | 3,03% | - |
| 02.11.2020 | 0,00 | 46,40 | 0,00 | 46,36 | 1,82% | - |
| 30.10.2020 | 45,13 | 46,01 | 44,63 | 45,53 | 1,62% | - |
| 29.10.2020 | 42,95 | 44,91 | 42,69 | 44,80 | 4,26% | - |
| 28.10.2020 | 42,71 | 43,77 | 42,55 | 42,97 | -0,03% | - |
| 27.10.2020 | 43,62 | 43,63 | 42,99 | 42,99 | -4,84% | - |
| 26.10.2020 | 44,74 | 45,18 | 44,35 | 45,17 | 2,04% | - |
| 23.10.2020 | 45,43 | 45,51 | 44,27 | 44,27 | -2,63% | - |
| 22.10.2020 | 43,96 | 45,46 | 43,41 | 45,46 | 6,03% | - |
| 21.10.2020 | 42,95 | 43,08 | 42,42 | 42,88 | 6,24% | - |
| 20.10.2020 | 40,82 | 41,16 | 39,99 | 40,36 | 1,39% | - |
| 19.10.2020 | 40,19 | 40,42 | 38,99 | 39,80 | 0,62% | - |
| 16.10.2020 | 39,11 | 39,99 | 38,71 | 39,56 | 2,18% | - |
| 15.10.2020 | 38,36 | 39,60 | 38,34 | 38,71 | 0,51% | - |
| 14.10.2020 | 39,43 | 39,43 | 38,51 | 38,52 | -1,55% | - |
| 13.10.2020 | 39,10 | 39,12 | 39,09 | 39,12 | -3,62% | - |
| 12.10.2020 | 39,75 | 40,72 | 39,75 | 40,59 | 1,87% | - |
| 09.10.2020 | 40,45 | 40,49 | 39,52 | 39,85 | -0,73% | - |
| 08.10.2020 | 40,26 | 40,66 | 39,95 | 40,14 | 0,45% | - |
| 07.10.2020 | 39,54 | 40,21 | 39,09 | 39,96 | 3,14% | - |
| 06.10.2020 | 39,26 | 40,40 | 38,52 | 38,75 | 0,38% | - |
| 05.10.2020 | 38,42 | 39,31 | 38,25 | 38,60 | 2,77% | - |