3,350$
4,36%
Echtzeit-Aktienkurs Five Point Holdings LLC
Bid:
Ask:
Aktienkurse zur Five Point Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 3,24 | 3,37 | 3,23 | 3,35 | 4,36% | 128.506,00 |
| 25.07.2024 | 3,20 | 3,24 | 3,19 | 3,21 | 0,31% | 92.343,00 |
| 24.07.2024 | 3,26 | 3,26 | 3,20 | 3,20 | -1,54% | 145.252,00 |
| 23.07.2024 | 3,11 | 3,27 | 3,11 | 3,25 | 4,50% | 116.799,00 |
| 22.07.2024 | 3,12 | 3,16 | 3,10 | 3,11 | -0,32% | 237.238,00 |
| 19.07.2024 | 3,04 | 3,16 | 3,04 | 3,12 | 3,65% | 230.381,00 |
| 18.07.2024 | 3,00 | 3,04 | 3,00 | 3,01 | 0,33% | 192.707,00 |
| 17.07.2024 | 2,99 | 3,02 | 2,93 | 3,00 | 1,01% | 71.982,00 |
| 16.07.2024 | 2,97 | 3,01 | 2,94 | 2,97 | -0,67% | 77.909,00 |
| 15.07.2024 | 3,02 | 3,02 | 2,88 | 2,99 | 0,00% | 87.821,00 |
| 12.07.2024 | 3,01 | 3,03 | 2,91 | 2,99 | 0,34% | 122.546,00 |
| 11.07.2024 | 2,98 | 3,00 | 2,91 | 2,98 | 1,02% | 75.503,00 |
| 10.07.2024 | 2,97 | 2,98 | 2,89 | 2,95 | -0,67% | 75.904,00 |
| 09.07.2024 | 2,96 | 2,98 | 2,96 | 2,97 | 0,00% | 54.991,00 |
| 08.07.2024 | 2,98 | 3,01 | 2,97 | 2,97 | 0,00% | 12.724,00 |
| 05.07.2024 | 2,95 | 2,98 | 2,95 | 2,97 | 0,34% | 40.857,00 |
| 03.07.2024 | 2,97 | 3,00 | 2,95 | 2,96 | -0,67% | 17.081,00 |
| 02.07.2024 | 2,93 | 2,98 | 2,93 | 2,98 | 1,71% | 23.751,00 |
| 01.07.2024 | 2,94 | 2,95 | 2,92 | 2,93 | 0,00% | 28.886,00 |
| 28.06.2024 | 2,98 | 2,99 | 2,92 | 2,93 | -1,35% | 80.601,00 |
| 27.06.2024 | 2,96 | 3,03 | 2,93 | 2,97 | 0,00% | 36.966,00 |
| 26.06.2024 | 3,00 | 3,02 | 2,95 | 2,97 | -1,00% | 56.781,00 |
| 25.06.2024 | 3,02 | 3,03 | 2,99 | 3,00 | -0,66% | 36.265,00 |
| 24.06.2024 | 3,04 | 3,04 | 3,01 | 3,02 | -0,33% | 34.899,00 |
| 21.06.2024 | 3,03 | 3,04 | 3,01 | 3,03 | -0,33% | 20.276,00 |
| 20.06.2024 | 3,04 | 3,05 | 3,02 | 3,04 | 0,00% | 60.638,00 |
| 18.06.2024 | 3,05 | 3,07 | 3,02 | 3,04 | -0,33% | 55.832,00 |
| 17.06.2024 | 3,03 | 3,09 | 2,99 | 3,05 | 0,33% | 38.671,00 |
| 14.06.2024 | 3,03 | 3,08 | 3,01 | 3,04 | -1,62% | 74.033,00 |
| 13.06.2024 | 3,10 | 3,16 | 3,09 | 3,09 | -0,64% | 20.149,00 |
| 12.06.2024 | 3,12 | 3,19 | 3,10 | 3,11 | 1,63% | 35.413,00 |
| 11.06.2024 | 3,09 | 3,16 | 3,06 | 3,06 | -1,61% | 36.883,00 |
| 10.06.2024 | 3,06 | 3,17 | 3,06 | 3,11 | 1,30% | 16.086,00 |
| 07.06.2024 | 3,09 | 3,13 | 3,06 | 3,07 | 0,00% | 45.909,00 |
| 06.06.2024 | 3,12 | 3,19 | 3,04 | 3,07 | -1,92% | 88.684,00 |
| 05.06.2024 | 3,12 | 3,28 | 3,11 | 3,13 | 0,64% | 53.080,00 |
| 04.06.2024 | 3,28 | 3,32 | 3,00 | 3,11 | -5,47% | 112.017,00 |
| 03.06.2024 | 3,27 | 3,32 | 3,23 | 3,29 | 0,92% | 31.703,00 |
| 31.05.2024 | 3,30 | 3,36 | 3,20 | 3,26 | -1,51% | 40.662,00 |
| 30.05.2024 | 3,24 | 3,35 | 3,11 | 3,31 | 2,16% | 143.725,00 |
| 29.05.2024 | 3,18 | 3,25 | 3,17 | 3,24 | 0,93% | 81.341,00 |
| 28.05.2024 | 3,21 | 3,23 | 3,15 | 3,21 | 1,26% | 37.103,00 |
| 24.05.2024 | 3,16 | 3,23 | 3,13 | 3,17 | 2,26% | 39.855,00 |
| 23.05.2024 | 3,26 | 3,26 | 3,10 | 3,10 | -4,02% | 52.158,00 |
| 22.05.2024 | 3,20 | 3,31 | 3,17 | 3,23 | 1,57% | 53.837,00 |
| 21.05.2024 | 3,08 | 3,21 | 3,08 | 3,18 | 2,25% | 99.957,00 |
| 20.05.2024 | 3,17 | 3,18 | 3,11 | 3,11 | -2,20% | 22.206,00 |
| 17.05.2024 | 3,20 | 3,25 | 3,16 | 3,18 | 0,32% | 49.622,00 |
| 16.05.2024 | 3,24 | 3,24 | 3,15 | 3,17 | -2,16% | 53.726,00 |
| 15.05.2024 | 3,25 | 3,25 | 3,19 | 3,24 | 0,31% | 40.567,00 |
| 14.05.2024 | 3,13 | 3,25 | 3,12 | 3,23 | 4,53% | 106.939,00 |
| 13.05.2024 | 3,09 | 3,13 | 3,09 | 3,09 | 0,32% | 23.508,00 |
| 10.05.2024 | 3,08 | 3,16 | 3,05 | 3,08 | 0,65% | 21.827,00 |
| 09.05.2024 | 3,10 | 3,12 | 3,00 | 3,06 | -1,61% | 74.742,00 |
| 08.05.2024 | 3,08 | 3,14 | 3,08 | 3,11 | 0,00% | 27.785,00 |
| 07.05.2024 | 3,13 | 3,15 | 3,11 | 3,11 | -1,27% | 50.933,00 |
| 06.05.2024 | 2,98 | 3,15 | 2,98 | 3,15 | 5,35% | 238.985,00 |
| 03.05.2024 | 3,04 | 3,07 | 2,97 | 2,99 | -1,64% | 39.254,00 |
| 02.05.2024 | 2,94 | 3,04 | 2,92 | 3,04 | 4,47% | 77.650,00 |
| 01.05.2024 | 2,87 | 3,01 | 2,87 | 2,91 | 2,46% | 158.734,00 |
| 30.04.2024 | 2,92 | 2,94 | 2,83 | 2,84 | -3,07% | 75.531,00 |
| 29.04.2024 | 2,91 | 2,93 | 2,89 | 2,93 | 1,38% | 60.694,00 |
| 26.04.2024 | 2,95 | 2,95 | 2,89 | 2,89 | -1,03% | 135.151,00 |
| 25.04.2024 | 2,93 | 2,94 | 2,88 | 2,92 | -1,02% | 68.606,00 |
| 24.04.2024 | 2,98 | 3,02 | 2,92 | 2,95 | -1,67% | 90.352,00 |
| 23.04.2024 | 3,00 | 3,07 | 2,98 | 3,00 | 0,00% | 247.480,00 |
| 22.04.2024 | 3,13 | 3,13 | 2,98 | 3,00 | -2,91% | 250.380,00 |
| 19.04.2024 | 3,05 | 3,16 | 3,04 | 3,09 | -0,32% | 117.942,00 |
| 18.04.2024 | 3,11 | 3,13 | 3,06 | 3,10 | 0,32% | 49.064,00 |
| 17.04.2024 | 3,08 | 3,12 | 3,05 | 3,09 | 0,98% | 21.432,00 |
| 16.04.2024 | 3,08 | 3,08 | 3,02 | 3,06 | -1,29% | 102.253,00 |
| 15.04.2024 | 3,20 | 3,20 | 3,07 | 3,10 | -2,21% | 37.277,00 |
| 12.04.2024 | 3,11 | 3,21 | 3,09 | 3,17 | 1,60% | 39.371,00 |
| 11.04.2024 | 3,12 | 3,14 | 3,08 | 3,12 | 0,97% | 24.885,00 |
| 10.04.2024 | 3,05 | 3,18 | 3,05 | 3,09 | 0,00% | 117.342,00 |
| 09.04.2024 | 3,17 | 3,17 | 3,08 | 3,09 | -1,59% | 44.286,00 |
| 08.04.2024 | 3,15 | 3,22 | 3,12 | 3,14 | 0,00% | 40.086,00 |
| 05.04.2024 | 3,12 | 3,15 | 3,10 | 3,14 | 0,00% | 28.223,00 |
| 04.04.2024 | 3,11 | 3,17 | 3,09 | 3,14 | 1,95% | 14.622,00 |
| 03.04.2024 | 3,09 | 3,14 | 3,08 | 3,08 | -0,65% | 42.270,00 |
| 02.04.2024 | 3,14 | 3,17 | 3,10 | 3,10 | -1,90% | 45.343,00 |
| 01.04.2024 | 3,14 | 3,17 | 3,11 | 3,16 | 0,96% | 24.372,00 |
| 28.03.2024 | 3,09 | 3,22 | 3,09 | 3,13 | 1,29% | 98.786,00 |
| 27.03.2024 | 3,22 | 3,22 | 3,05 | 3,09 | -3,44% | 199.671,00 |
| 26.03.2024 | 3,23 | 3,23 | 3,10 | 3,20 | -0,62% | 56.405,00 |
| 25.03.2024 | 3,20 | 3,26 | 3,14 | 3,22 | 2,55% | 47.052,00 |
| 22.03.2024 | 3,20 | 3,20 | 3,10 | 3,14 | -0,63% | 43.439,00 |
| 21.03.2024 | 3,15 | 3,18 | 3,11 | 3,16 | 0,64% | 124.712,00 |
| 20.03.2024 | 3,12 | 3,15 | 3,11 | 3,14 | 0,96% | 35.068,00 |
| 19.03.2024 | 3,14 | 3,17 | 3,08 | 3,11 | 0,00% | 56.890,00 |
| 18.03.2024 | 3,13 | 3,17 | 3,07 | 3,11 | -1,27% | 86.450,00 |
| 15.03.2024 | 3,12 | 3,16 | 3,12 | 3,15 | 0,32% | 27.564,00 |
| 14.03.2024 | 3,18 | 3,18 | 3,08 | 3,14 | -0,95% | 26.700,00 |
| 13.03.2024 | 3,17 | 3,21 | 3,11 | 3,17 | -0,31% | 30.944,00 |
| 12.03.2024 | 3,04 | 3,19 | 3,04 | 3,18 | 5,30% | 31.133,00 |
| 11.03.2024 | 3,03 | 3,07 | 3,02 | 3,02 | 0,00% | 56.795,00 |
| 08.03.2024 | 3,14 | 3,16 | 3,00 | 3,02 | -2,89% | 103.052,00 |
| 07.03.2024 | 3,16 | 3,16 | 3,08 | 3,11 | 0,32% | 39.643,00 |
| 06.03.2024 | 3,09 | 3,19 | 3,06 | 3,10 | 0,32% | 47.567,00 |
| 05.03.2024 | 3,15 | 3,20 | 3,05 | 3,09 | -1,90% | 77.771,00 |