5,490$
-1,26%
Echtzeit-Aktienkurs Five Point Holdings LLC
Bid:
Ask:
Aktienkurse zur Five Point Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 5,56 | 5,59 | 5,40 | 5,50 | -1,08% | 253.624,00 |
| 27.06.2025 | 5,58 | 5,67 | 5,54 | 5,56 | -0,71% | 144.209,00 |
| 26.06.2025 | 5,63 | 5,65 | 5,53 | 5,60 | 0,36% | 49.660,00 |
| 25.06.2025 | 5,77 | 5,80 | 5,55 | 5,58 | -3,63% | 72.436,00 |
| 24.06.2025 | 5,56 | 5,81 | 5,46 | 5,79 | 4,70% | 343.071,00 |
| 23.06.2025 | 5,50 | 5,60 | 5,34 | 5,53 | 0,55% | 224.630,00 |
| 20.06.2025 | 5,57 | 5,60 | 5,27 | 5,50 | -1,08% | 258.386,00 |
| 18.06.2025 | 5,56 | 5,63 | 5,50 | 5,56 | 0,54% | 53.409,00 |
| 17.06.2025 | 5,45 | 5,59 | 5,45 | 5,53 | 0,73% | 96.931,00 |
| 16.06.2025 | 5,56 | 5,66 | 5,46 | 5,49 | 0,37% | 147.899,00 |
| 13.06.2025 | 5,53 | 5,56 | 5,45 | 5,47 | -2,32% | 98.156,00 |
| 12.06.2025 | 5,60 | 5,65 | 5,53 | 5,60 | -0,53% | 55.166,00 |
| 11.06.2025 | 5,69 | 5,72 | 5,62 | 5,63 | 0,00% | 69.432,00 |
| 10.06.2025 | 5,51 | 5,64 | 5,49 | 5,63 | 1,81% | 127.495,00 |
| 09.06.2025 | 5,55 | 5,59 | 5,47 | 5,53 | -0,54% | 136.298,00 |
| 06.06.2025 | 5,59 | 5,64 | 5,55 | 5,56 | 0,00% | 84.163,00 |
| 05.06.2025 | 5,68 | 5,73 | 5,53 | 5,56 | -2,11% | 84.893,00 |
| 04.06.2025 | 5,53 | 5,72 | 5,47 | 5,68 | 4,41% | 134.842,00 |
| 03.06.2025 | 5,46 | 5,52 | 5,41 | 5,44 | 0,18% | 172.483,00 |
| 02.06.2025 | 5,40 | 5,50 | 5,38 | 5,43 | -0,37% | 131.838,00 |
| 30.05.2025 | 5,43 | 5,55 | 5,36 | 5,45 | -0,73% | 104.255,00 |
| 29.05.2025 | 5,55 | 5,61 | 5,47 | 5,49 | -1,61% | 86.774,00 |
| 28.05.2025 | 5,60 | 5,64 | 5,44 | 5,58 | -0,18% | 133.901,00 |
| 27.05.2025 | 5,41 | 5,60 | 5,41 | 5,59 | 3,71% | 136.256,00 |
| 23.05.2025 | 5,41 | 5,47 | 5,38 | 5,39 | -1,28% | 85.689,00 |
| 22.05.2025 | 5,36 | 5,50 | 5,35 | 5,46 | 0,55% | 100.644,00 |
| 21.05.2025 | 5,65 | 5,65 | 5,40 | 5,43 | -4,40% | 148.695,00 |
| 20.05.2025 | 5,83 | 5,88 | 5,67 | 5,68 | -2,57% | 133.404,00 |
| 19.05.2025 | 5,60 | 5,86 | 5,46 | 5,83 | 5,23% | 237.066,00 |
| 16.05.2025 | 5,52 | 5,56 | 5,41 | 5,54 | 0,73% | 147.298,00 |
| 15.05.2025 | 5,39 | 5,51 | 5,36 | 5,50 | 1,66% | 98.033,00 |
| 14.05.2025 | 5,48 | 5,50 | 5,38 | 5,41 | -1,28% | 172.664,00 |
| 13.05.2025 | 5,58 | 5,63 | 5,46 | 5,48 | -1,08% | 120.633,00 |
| 12.05.2025 | 5,55 | 5,72 | 5,51 | 5,54 | 2,97% | 242.553,00 |
| 09.05.2025 | 5,40 | 5,42 | 5,22 | 5,38 | 0,19% | 80.255,00 |
| 08.05.2025 | 5,46 | 5,50 | 5,37 | 5,37 | -1,47% | 95.976,00 |
| 07.05.2025 | 5,33 | 5,51 | 5,29 | 5,45 | 3,22% | 147.629,00 |
| 06.05.2025 | 5,23 | 5,31 | 5,20 | 5,28 | 0,00% | 136.309,00 |
| 05.05.2025 | 5,21 | 5,34 | 5,19 | 5,28 | 0,00% | 121.820,00 |
| 02.05.2025 | 5,28 | 5,37 | 5,24 | 5,28 | 1,34% | 147.181,00 |
| 01.05.2025 | 5,23 | 5,31 | 5,17 | 5,21 | -0,95% | 164.890,00 |
| 30.04.2025 | 5,26 | 5,35 | 5,14 | 5,26 | -1,13% | 187.651,00 |
| 29.04.2025 | 5,39 | 5,43 | 5,29 | 5,32 | -2,03% | 117.416,00 |
| 28.04.2025 | 5,63 | 5,63 | 5,24 | 5,43 | -4,40% | 424.552,00 |
| 25.04.2025 | 5,46 | 5,84 | 5,32 | 5,68 | 9,23% | 769.572,00 |
| 24.04.2025 | 5,12 | 5,25 | 5,11 | 5,20 | 1,96% | 181.595,00 |
| 23.04.2025 | 5,14 | 5,26 | 5,09 | 5,10 | 1,19% | 206.983,00 |
| 22.04.2025 | 4,91 | 5,12 | 4,91 | 5,04 | 3,49% | 150.182,00 |
| 21.04.2025 | 4,83 | 4,91 | 4,80 | 4,87 | -1,62% | 135.938,00 |
| 17.04.2025 | 4,85 | 5,04 | 4,85 | 4,95 | 2,27% | 108.543,00 |
| 16.04.2025 | 4,90 | 4,95 | 4,81 | 4,84 | -1,63% | 117.120,00 |
| 15.04.2025 | 4,79 | 4,95 | 4,74 | 4,92 | 3,58% | 90.051,00 |
| 14.04.2025 | 4,71 | 4,87 | 4,71 | 4,75 | -0,21% | 104.884,00 |
| 11.04.2025 | 4,76 | 4,83 | 4,61 | 4,76 | 0,21% | 144.443,00 |
| 10.04.2025 | 5,05 | 5,05 | 4,72 | 4,75 | -6,68% | 114.159,00 |
| 09.04.2025 | 4,79 | 5,15 | 4,58 | 5,09 | 7,38% | 210.431,00 |
| 08.04.2025 | 4,86 | 5,01 | 4,71 | 4,74 | -1,66% | 193.309,00 |
| 07.04.2025 | 4,83 | 5,04 | 4,61 | 4,82 | -2,03% | 177.188,00 |
| 04.04.2025 | 4,82 | 5,00 | 4,70 | 4,92 | -1,40% | 197.750,00 |
| 03.04.2025 | 5,19 | 5,26 | 4,90 | 4,99 | -5,31% | 302.048,00 |
| 02.04.2025 | 5,31 | 5,34 | 5,22 | 5,27 | -0,57% | 90.543,00 |
| 01.04.2025 | 5,40 | 5,48 | 5,25 | 5,30 | -0,75% | 67.455,00 |
| 31.03.2025 | 5,20 | 5,35 | 5,20 | 5,34 | 0,75% | 137.837,00 |
| 28.03.2025 | 5,42 | 5,44 | 5,17 | 5,30 | -2,21% | 166.821,00 |
| 27.03.2025 | 5,52 | 5,60 | 5,40 | 5,42 | -1,28% | 158.022,00 |
| 26.03.2025 | 5,35 | 5,56 | 5,33 | 5,49 | 3,00% | 217.302,00 |
| 25.03.2025 | 5,45 | 5,55 | 5,32 | 5,33 | -3,09% | 317.396,00 |
| 24.03.2025 | 5,46 | 5,53 | 5,44 | 5,50 | 1,85% | 91.321,00 |
| 21.03.2025 | 5,55 | 5,56 | 5,40 | 5,40 | -3,57% | 96.774,00 |
| 20.03.2025 | 5,42 | 5,73 | 5,42 | 5,60 | 2,00% | 161.160,00 |
| 19.03.2025 | 5,36 | 5,51 | 5,35 | 5,49 | 0,55% | 151.342,00 |
| 18.03.2025 | 5,40 | 5,50 | 5,33 | 5,46 | 1,30% | 127.677,00 |
| 17.03.2025 | 5,45 | 5,57 | 5,35 | 5,39 | -2,88% | 179.247,00 |
| 14.03.2025 | 5,40 | 5,55 | 5,38 | 5,55 | 4,13% | 179.748,00 |
| 13.03.2025 | 5,36 | 5,42 | 5,15 | 5,33 | -0,93% | 250.695,00 |
| 12.03.2025 | 5,30 | 5,40 | 5,19 | 5,38 | 0,37% | 142.547,00 |
| 11.03.2025 | 5,36 | 5,50 | 5,27 | 5,36 | 0,19% | 211.468,00 |
| 10.03.2025 | 5,63 | 5,80 | 5,32 | 5,35 | -7,44% | 252.368,00 |
| 07.03.2025 | 5,69 | 5,80 | 5,55 | 5,78 | 1,23% | 172.494,00 |
| 06.03.2025 | 5,69 | 5,74 | 5,64 | 5,71 | -0,87% | 149.570,00 |
| 05.03.2025 | 5,68 | 5,80 | 5,59 | 5,76 | 2,49% | 164.420,00 |
| 04.03.2025 | 5,51 | 5,66 | 5,39 | 5,62 | 0,18% | 195.314,00 |
| 03.03.2025 | 5,60 | 5,79 | 5,50 | 5,61 | 0,00% | 271.525,00 |
| 28.02.2025 | 5,64 | 5,73 | 5,57 | 5,61 | 0,18% | 159.034,00 |
| 27.02.2025 | 5,72 | 5,78 | 5,57 | 5,60 | -2,10% | 177.300,00 |
| 26.02.2025 | 5,53 | 5,73 | 5,48 | 5,72 | 5,34% | 261.247,00 |
| 25.02.2025 | 5,23 | 5,44 | 5,17 | 5,43 | 3,43% | 342.534,00 |
| 24.02.2025 | 5,45 | 5,45 | 5,23 | 5,25 | -1,87% | 254.153,00 |
| 21.02.2025 | 5,63 | 5,63 | 5,34 | 5,35 | -4,97% | 361.731,00 |
| 20.02.2025 | 5,71 | 5,75 | 5,50 | 5,63 | -0,35% | 285.868,00 |
| 19.02.2025 | 5,93 | 6,06 | 5,65 | 5,65 | -5,83% | 546.965,00 |
| 18.02.2025 | 5,87 | 6,01 | 5,81 | 6,00 | 2,04% | 225.995,00 |
| 14.02.2025 | 6,06 | 6,33 | 5,87 | 5,88 | -1,84% | 391.961,00 |
| 13.02.2025 | 5,89 | 6,06 | 5,80 | 5,99 | 1,53% | 236.993,00 |
| 12.02.2025 | 5,93 | 5,97 | 5,65 | 5,90 | 0,34% | 420.414,00 |
| 11.02.2025 | 5,84 | 6,21 | 5,80 | 5,88 | -0,51% | 440.916,00 |
| 10.02.2025 | 5,78 | 6,05 | 5,76 | 5,91 | 1,37% | 496.659,00 |
| 07.02.2025 | 5,93 | 5,95 | 5,48 | 5,83 | -2,02% | 778.722,00 |
| 06.02.2025 | 6,28 | 6,28 | 5,94 | 5,95 | -4,03% | 496.254,00 |
| 05.02.2025 | 6,11 | 6,23 | 6,02 | 6,20 | 0,98% | 651.726,00 |