4,380$
-0,90%
Echtzeit-Aktienkurs Five Point Holdings LLC
Bid:
Ask:
Aktienkurse zur Five Point Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 4,41 | 4,43 | 4,37 | 4,38 | -0,90% | 24.080,00 |
| 15.10.2026 | 4,38 | 4,43 | 4,30 | 4,42 | 3,27% | 374.596,00 |
| 14.10.2026 | 4,38 | 4,38 | 4,20 | 4,28 | -2,28% | 319.545,00 |
| 13.10.2026 | 4,45 | 4,45 | 4,36 | 4,38 | -0,45% | 150.283,00 |
| 12.10.2026 | 4,48 | 4,48 | 4,38 | 4,40 | -1,79% | 356.495,00 |
| 09.10.2026 | 4,50 | 4,52 | 4,43 | 4,48 | 0,00% | 219.799,00 |
| 08.10.2026 | 4,55 | 4,57 | 4,44 | 4,48 | -1,32% | 282.714,00 |
| 07.10.2026 | 4,61 | 4,62 | 4,51 | 4,54 | -2,99% | 126.356,00 |
| 06.10.2026 | 4,48 | 4,69 | 4,48 | 4,68 | 4,93% | 111.880,00 |
| 05.10.2026 | 4,55 | 4,55 | 4,45 | 4,46 | -1,76% | 116.139,00 |
| 02.10.2026 | 4,57 | 4,64 | 4,53 | 4,54 | -0,87% | 121.293,00 |
| 01.10.2026 | 4,64 | 4,65 | 4,56 | 4,58 | -2,14% | 123.507,00 |
| 30.09.2026 | 4,72 | 4,74 | 4,65 | 4,68 | -0,85% | 135.585,00 |
| 29.09.2026 | 4,81 | 4,83 | 4,69 | 4,72 | -1,05% | 174.686,00 |
| 28.09.2026 | 4,73 | 4,84 | 4,73 | 4,77 | 0,42% | 145.957,00 |
| 25.09.2026 | 4,65 | 4,78 | 4,65 | 4,75 | 2,59% | 169.462,00 |
| 24.09.2026 | 4,75 | 4,77 | 4,55 | 4,63 | -1,91% | 610.842,00 |
| 23.09.2026 | 4,91 | 4,92 | 4,71 | 4,72 | -4,07% | 165.106,00 |
| 22.09.2026 | 4,89 | 4,95 | 4,87 | 4,92 | 0,00% | 159.341,00 |
| 21.09.2026 | 4,90 | 4,97 | 4,90 | 4,92 | 0,00% | 144.481,00 |
| 18.09.2026 | 4,92 | 4,95 | 4,90 | 4,92 | -0,20% | 98.173,00 |
| 17.09.2026 | 5,13 | 5,13 | 4,93 | 4,93 | -3,14% | 138.714,00 |
| 16.09.2026 | 5,03 | 5,14 | 5,02 | 5,09 | 0,79% | 147.825,00 |
| 15.09.2026 | 5,01 | 5,05 | 4,99 | 5,05 | 0,60% | 93.904,00 |
| 14.09.2026 | 5,02 | 5,05 | 4,99 | 5,02 | -0,59% | 99.329,00 |
| 11.09.2026 | 5,04 | 5,10 | 5,02 | 5,05 | 1,00% | 135.162,00 |
| 10.09.2026 | 5,04 | 5,07 | 4,97 | 5,00 | -1,38% | 225.346,00 |
| 09.09.2026 | 5,08 | 5,14 | 5,06 | 5,07 | -0,39% | 166.495,00 |
| 08.09.2026 | 5,17 | 5,17 | 5,09 | 5,09 | -1,36% | 105.813,00 |
| 04.09.2026 | 5,10 | 5,16 | 5,07 | 5,16 | 1,18% | 85.003,00 |
| 03.09.2026 | 5,10 | 5,14 | 5,04 | 5,10 | 0,99% | 133.477,00 |
| 02.09.2026 | 5,07 | 5,11 | 5,05 | 5,05 | 0,00% | 101.906,00 |
| 01.09.2026 | 5,06 | 5,11 | 5,02 | 5,05 | -0,59% | 158.035,00 |
| 31.08.2026 | 5,12 | 5,12 | 5,04 | 5,08 | -0,59% | 129.117,00 |
| 28.08.2026 | 5,13 | 5,17 | 5,10 | 5,11 | 0,20% | 59.113,00 |
| 27.08.2026 | 5,12 | 5,14 | 5,08 | 5,10 | 0,00% | 144.803,00 |
| 26.08.2026 | 5,11 | 5,13 | 5,06 | 5,10 | -0,20% | 156.620,00 |
| 25.08.2026 | 5,13 | 5,17 | 5,07 | 5,11 | -0,97% | 160.065,00 |
| 24.08.2026 | 5,12 | 5,23 | 5,11 | 5,16 | 0,39% | 192.551,00 |
| 21.08.2026 | 5,16 | 5,16 | 5,10 | 5,14 | 0,39% | 115.341,00 |
| 20.08.2026 | 5,14 | 5,20 | 5,11 | 5,12 | -0,78% | 101.515,00 |
| 19.08.2026 | 5,09 | 5,20 | 5,09 | 5,16 | 1,38% | 114.781,00 |
| 18.08.2026 | 5,16 | 5,20 | 5,08 | 5,09 | -0,59% | 130.677,00 |
| 17.08.2026 | 5,18 | 5,18 | 5,08 | 5,12 | -0,78% | 112.093,00 |
| 14.08.2026 | 5,16 | 5,18 | 5,10 | 5,16 | -0,39% | 154.619,00 |
| 13.08.2026 | 5,18 | 5,24 | 5,14 | 5,18 | 0,00% | 229.082,00 |
| 12.08.2026 | 5,28 | 5,29 | 5,12 | 5,18 | -1,52% | 266.544,00 |
| 11.08.2026 | 5,32 | 5,39 | 5,26 | 5,26 | 0,38% | 174.184,00 |
| 10.08.2026 | 5,16 | 5,26 | 5,09 | 5,24 | 0,38% | 268.204,00 |
| 07.08.2026 | 5,14 | 5,38 | 5,14 | 5,22 | 1,36% | 221.516,00 |
| 06.08.2026 | 5,21 | 5,23 | 5,14 | 5,15 | -0,19% | 161.758,00 |
| 05.08.2026 | 5,26 | 5,32 | 5,15 | 5,16 | -2,27% | 252.088,00 |
| 04.08.2026 | 5,20 | 5,33 | 5,13 | 5,28 | 2,92% | 143.162,00 |
| 03.08.2026 | 5,17 | 5,27 | 5,12 | 5,13 | -1,16% | 328.134,00 |
| 31.07.2026 | 5,30 | 5,30 | 5,16 | 5,19 | -1,89% | 233.215,00 |
| 30.07.2026 | 5,39 | 5,39 | 5,23 | 5,29 | -1,12% | 163.023,00 |
| 29.07.2026 | 5,51 | 5,53 | 5,33 | 5,35 | -2,01% | 151.274,00 |
| 28.07.2026 | 5,39 | 5,52 | 5,39 | 5,46 | 2,63% | 193.302,00 |
| 27.07.2026 | 5,29 | 5,42 | 5,24 | 5,32 | 1,72% | 185.235,00 |
| 24.07.2026 | 5,40 | 5,45 | 5,19 | 5,23 | 4,39% | 224.573,00 |
| 23.07.2026 | 5,10 | 5,10 | 4,87 | 5,01 | -1,57% | 255.917,00 |
| 22.07.2026 | 5,15 | 5,15 | 5,04 | 5,09 | -0,59% | 73.459,00 |
| 21.07.2026 | 5,15 | 5,21 | 5,11 | 5,12 | -0,78% | 66.226,00 |
| 20.07.2026 | 5,27 | 5,27 | 5,16 | 5,16 | -1,53% | 76.133,00 |
| 17.07.2026 | 5,37 | 5,41 | 5,19 | 5,24 | -2,42% | 99.487,00 |
| 16.07.2026 | 5,24 | 5,41 | 5,24 | 5,37 | 2,09% | 197.578,00 |
| 15.07.2026 | 5,15 | 5,33 | 5,15 | 5,26 | 1,15% | 157.027,00 |
| 14.07.2026 | 5,13 | 5,23 | 5,12 | 5,20 | 1,56% | 96.746,00 |
| 13.07.2026 | 5,14 | 5,16 | 5,05 | 5,12 | 0,39% | 71.881,00 |
| 10.07.2026 | 5,06 | 5,15 | 5,05 | 5,10 | 0,59% | 42.956,00 |
| 09.07.2026 | 5,13 | 5,13 | 5,03 | 5,07 | -0,78% | 79.251,00 |
| 08.07.2026 | 5,10 | 5,16 | 5,03 | 5,11 | 0,59% | 124.759,00 |
| 07.07.2026 | 5,09 | 5,13 | 5,02 | 5,08 | 0,00% | 137.643,00 |
| 06.07.2026 | 5,21 | 5,25 | 5,07 | 5,08 | -2,68% | 110.124,00 |
| 02.07.2026 | 5,27 | 5,29 | 5,20 | 5,22 | 0,19% | 83.169,00 |
| 01.07.2026 | 5,22 | 5,27 | 5,16 | 5,21 | -1,14% | 160.502,00 |
| 30.06.2026 | 5,45 | 5,49 | 5,22 | 5,27 | -3,66% | 159.857,00 |
| 29.06.2026 | 5,47 | 5,51 | 5,43 | 5,47 | 0,18% | 145.070,00 |
| 26.06.2026 | 5,10 | 5,61 | 5,10 | 5,46 | 6,43% | 462.844,00 |
| 25.06.2026 | 5,16 | 5,20 | 5,08 | 5,13 | -0,97% | 183.180,00 |
| 24.06.2026 | 5,11 | 5,22 | 5,08 | 5,18 | 1,57% | 125.245,00 |
| 23.06.2026 | 4,98 | 5,12 | 4,97 | 5,10 | 2,20% | 86.994,00 |
| 22.06.2026 | 5,12 | 5,14 | 4,97 | 4,99 | -2,54% | 157.874,00 |
| 18.06.2026 | 5,11 | 5,22 | 5,09 | 5,12 | 0,79% | 122.527,00 |
| 17.06.2026 | 5,05 | 5,22 | 5,05 | 5,08 | 0,40% | 143.493,00 |
| 16.06.2026 | 5,01 | 5,10 | 5,01 | 5,06 | 0,40% | 110.052,00 |
| 15.06.2026 | 5,19 | 5,22 | 5,04 | 5,04 | -2,33% | 85.935,00 |
| 12.06.2026 | 5,10 | 5,22 | 5,09 | 5,16 | 0,78% | 108.215,00 |
| 11.06.2026 | 5,02 | 5,20 | 4,98 | 5,12 | 1,99% | 198.157,00 |
| 10.06.2026 | 5,01 | 5,09 | 4,98 | 5,02 | -0,59% | 134.611,00 |
| 09.06.2026 | 5,10 | 5,17 | 5,03 | 5,05 | -0,59% | 65.708,00 |
| 08.06.2026 | 5,13 | 5,19 | 5,07 | 5,08 | -0,59% | 170.798,00 |
| 05.06.2026 | 4,99 | 5,13 | 4,89 | 5,11 | 2,40% | 416.241,00 |
| 04.06.2026 | 4,93 | 5,07 | 4,93 | 4,99 | 1,01% | 224.445,00 |
| 03.06.2026 | 5,03 | 5,05 | 4,93 | 4,94 | -2,37% | 138.540,00 |
| 02.06.2026 | 5,06 | 5,09 | 4,99 | 5,06 | 0,20% | 132.930,00 |
| 01.06.2026 | 5,01 | 5,08 | 5,00 | 5,05 | 0,40% | 144.024,00 |
| 29.05.2026 | 5,02 | 5,16 | 5,02 | 5,03 | 0,00% | 174.748,00 |
| 28.05.2026 | 4,94 | 5,10 | 4,84 | 5,03 | 1,00% | 189.530,00 |
| 27.05.2026 | 5,04 | 5,17 | 4,96 | 4,98 | -0,99% | 122.087,00 |