10,210$
4,83%
Echtzeit-Aktienkurs Park City Group
Bid:
Ask:
Aktienkurse zur Park City Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2023 | 9,83 | 9,98 | 9,66 | 9,80 | 0,62% | 26.406,00 |
| 31.10.2023 | 9,98 | 9,99 | 9,54 | 9,74 | -1,32% | 21.658,00 |
| 30.10.2023 | 9,81 | 9,98 | 9,53 | 9,87 | 1,23% | 19.907,00 |
| 27.10.2023 | 9,69 | 9,75 | 9,40 | 9,75 | 1,88% | 26.936,00 |
| 26.10.2023 | 9,77 | 9,85 | 9,46 | 9,57 | -2,20% | 15.654,00 |
| 25.10.2023 | 9,84 | 9,86 | 9,57 | 9,79 | -0,56% | 21.305,00 |
| 24.10.2023 | 9,75 | 10,10 | 9,65 | 9,84 | 1,76% | 53.675,00 |
| 23.10.2023 | 9,58 | 10,00 | 9,44 | 9,67 | 0,52% | 38.827,00 |
| 20.10.2023 | 9,70 | 9,70 | 9,36 | 9,62 | -0,62% | 15.621,00 |
| 19.10.2023 | 9,41 | 9,68 | 9,32 | 9,68 | 1,36% | 24.848,00 |
| 18.10.2023 | 9,43 | 9,75 | 9,43 | 9,55 | 0,21% | 27.853,00 |
| 17.10.2023 | 9,42 | 9,68 | 9,18 | 9,53 | 0,53% | 29.782,00 |
| 16.10.2023 | 9,10 | 9,48 | 9,07 | 9,48 | 4,98% | 25.686,00 |
| 13.10.2023 | 8,92 | 9,23 | 8,92 | 9,03 | -0,88% | 22.112,00 |
| 12.10.2023 | 9,28 | 9,55 | 8,71 | 9,11 | -1,09% | 63.736,00 |
| 11.10.2023 | 9,07 | 9,26 | 9,01 | 9,21 | 2,33% | 12.823,00 |
| 10.10.2023 | 8,93 | 9,33 | 8,87 | 9,00 | 1,01% | 40.218,00 |
| 09.10.2023 | 8,73 | 9,04 | 8,63 | 8,91 | 0,22% | 23.229,00 |
| 06.10.2023 | 8,61 | 8,95 | 8,50 | 8,89 | 1,14% | 13.199,00 |
| 05.10.2023 | 9,08 | 9,10 | 8,78 | 8,79 | -1,57% | 19.716,00 |
| 04.10.2023 | 8,73 | 9,15 | 8,71 | 8,93 | 0,90% | 23.615,00 |
| 03.10.2023 | 8,50 | 9,10 | 8,50 | 8,85 | 2,79% | 72.602,00 |
| 02.10.2023 | 8,75 | 8,75 | 8,50 | 8,61 | -1,71% | 45.654,00 |
| 29.09.2023 | 9,29 | 9,29 | 8,51 | 8,76 | -1,79% | 67.722,00 |
| 28.09.2023 | 8,75 | 9,33 | 8,65 | 8,92 | 1,94% | 33.586,00 |
| 27.09.2023 | 8,91 | 9,38 | 8,65 | 8,75 | -1,13% | 22.416,00 |
| 26.09.2023 | 8,55 | 8,97 | 8,55 | 8,85 | 4,00% | 42.369,00 |
| 25.09.2023 | 8,50 | 8,58 | 8,50 | 8,51 | 0,12% | 27.379,00 |
| 22.09.2023 | 8,52 | 8,59 | 8,50 | 8,50 | -0,93% | 28.375,00 |
| 21.09.2023 | 8,50 | 8,60 | 8,50 | 8,58 | 0,94% | 19.968,00 |
| 20.09.2023 | 8,50 | 8,62 | 8,50 | 8,50 | -0,35% | 21.124,00 |
| 19.09.2023 | 8,62 | 8,62 | 8,50 | 8,53 | -0,47% | 21.573,00 |
| 18.09.2023 | 8,50 | 8,58 | 8,50 | 8,57 | -0,23% | 36.989,00 |
| 15.09.2023 | 8,55 | 8,62 | 8,50 | 8,59 | -0,12% | 14.407,00 |
| 14.09.2023 | 8,63 | 8,73 | 8,50 | 8,60 | 0,82% | 13.095,00 |
| 13.09.2023 | 8,51 | 8,71 | 8,50 | 8,53 | 0,35% | 25.278,00 |
| 12.09.2023 | 8,61 | 8,92 | 8,50 | 8,50 | 0,00% | 25.722,00 |
| 11.09.2023 | 8,59 | 8,77 | 8,50 | 8,50 | 0,35% | 17.048,00 |
| 08.09.2023 | 8,55 | 8,92 | 8,27 | 8,47 | -0,82% | 53.322,00 |
| 07.09.2023 | 8,51 | 8,76 | 8,32 | 8,54 | -0,58% | 29.902,00 |
| 06.09.2023 | 8,60 | 8,79 | 8,45 | 8,59 | 0,00% | 20.651,00 |
| 05.09.2023 | 8,65 | 8,85 | 8,48 | 8,59 | -0,92% | 29.847,00 |
| 01.09.2023 | 9,03 | 9,20 | 8,65 | 8,67 | -3,77% | 20.773,00 |
| 31.08.2023 | 8,74 | 9,09 | 8,60 | 9,01 | 2,50% | 17.235,00 |
| 30.08.2023 | 8,78 | 9,07 | 8,50 | 8,79 | 1,27% | 14.408,00 |
| 29.08.2023 | 8,90 | 9,05 | 8,67 | 8,68 | -2,69% | 17.474,00 |
| 28.08.2023 | 9,08 | 9,22 | 8,92 | 8,92 | -2,41% | 15.487,00 |
| 25.08.2023 | 9,09 | 9,25 | 8,88 | 9,14 | 0,55% | 16.432,00 |
| 24.08.2023 | 9,05 | 9,29 | 8,77 | 9,09 | 0,89% | 14.082,00 |
| 23.08.2023 | 9,02 | 9,23 | 8,73 | 9,01 | -0,88% | 17.407,00 |
| 22.08.2023 | 9,03 | 9,10 | 8,80 | 9,09 | 1,56% | 9.720,00 |
| 21.08.2023 | 8,86 | 9,12 | 8,84 | 8,95 | -0,22% | 16.579,00 |
| 18.08.2023 | 9,35 | 9,50 | 8,75 | 8,97 | -4,57% | 40.852,00 |
| 17.08.2023 | 9,66 | 9,66 | 9,40 | 9,40 | -2,79% | 23.843,00 |
| 16.08.2023 | 9,92 | 9,92 | 9,54 | 9,67 | -3,01% | 30.335,00 |
| 15.08.2023 | 9,98 | 10,07 | 9,73 | 9,97 | 0,50% | 44.210,00 |
| 14.08.2023 | 9,70 | 10,00 | 9,26 | 9,92 | 0,00% | 39.741,00 |
| 11.08.2023 | 9,57 | 9,95 | 9,00 | 9,92 | 2,06% | 37.158,00 |
| 10.08.2023 | 9,25 | 9,97 | 9,24 | 9,72 | 5,08% | 83.789,00 |
| 09.08.2023 | 9,28 | 9,48 | 8,90 | 9,25 | -0,75% | 82.092,00 |
| 08.08.2023 | 9,47 | 9,47 | 9,21 | 9,32 | -1,89% | 17.212,00 |
| 07.08.2023 | 9,34 | 9,61 | 9,34 | 9,50 | 1,50% | 32.189,00 |
| 04.08.2023 | 9,66 | 9,66 | 9,30 | 9,36 | -1,78% | 18.835,00 |
| 03.08.2023 | 9,90 | 9,97 | 9,53 | 9,53 | -4,03% | 12.041,00 |
| 02.08.2023 | 9,68 | 10,00 | 9,51 | 9,93 | 0,81% | 47.856,00 |
| 01.08.2023 | 9,95 | 10,08 | 9,71 | 9,85 | -0,91% | 55.243,00 |
| 31.07.2023 | 9,60 | 10,07 | 9,60 | 9,94 | 2,47% | 73.563,00 |
| 28.07.2023 | 9,42 | 9,88 | 9,42 | 9,70 | 3,41% | 77.849,00 |
| 27.07.2023 | 10,08 | 10,08 | 9,35 | 9,38 | -6,01% | 31.532,00 |
| 26.07.2023 | 9,94 | 10,12 | 9,86 | 9,98 | 0,20% | 36.423,00 |
| 25.07.2023 | 10,04 | 10,20 | 9,83 | 9,96 | -1,39% | 40.111,00 |
| 24.07.2023 | 9,51 | 10,25 | 9,38 | 10,10 | 7,68% | 123.556,00 |
| 21.07.2023 | 9,17 | 9,52 | 8,50 | 9,38 | 2,63% | 651.037,00 |
| 20.07.2023 | 9,62 | 9,62 | 9,02 | 9,14 | -6,16% | 49.227,00 |
| 19.07.2023 | 9,77 | 9,77 | 9,57 | 9,74 | -0,10% | 16.431,00 |
| 18.07.2023 | 9,82 | 9,88 | 9,63 | 9,75 | -1,42% | 19.359,00 |
| 17.07.2023 | 9,79 | 10,25 | 9,79 | 9,89 | 1,12% | 41.482,00 |
| 14.07.2023 | 9,73 | 9,91 | 9,45 | 9,78 | 1,03% | 27.050,00 |
| 13.07.2023 | 9,41 | 9,73 | 9,18 | 9,68 | 2,98% | 31.839,00 |
| 12.07.2023 | 9,62 | 9,62 | 9,10 | 9,40 | 0,00% | 58.544,00 |
| 11.07.2023 | 9,20 | 9,45 | 9,05 | 9,40 | 2,17% | 39.655,00 |
| 10.07.2023 | 9,24 | 9,30 | 9,00 | 9,20 | -1,08% | 60.805,00 |
| 07.07.2023 | 9,73 | 9,73 | 9,25 | 9,30 | -4,12% | 44.178,00 |
| 06.07.2023 | 9,89 | 9,89 | 9,53 | 9,70 | -1,72% | 24.242,00 |
| 05.07.2023 | 10,07 | 10,15 | 9,66 | 9,87 | -1,99% | 42.554,00 |
| 03.07.2023 | 10,15 | 10,18 | 10,00 | 10,07 | -0,20% | 19.474,00 |
| 30.06.2023 | 10,24 | 10,30 | 9,91 | 10,09 | -0,69% | 39.753,00 |
| 29.06.2023 | 10,03 | 10,21 | 9,90 | 10,16 | 1,30% | 30.981,00 |
| 28.06.2023 | 9,95 | 10,50 | 9,93 | 10,03 | 0,60% | 101.406,00 |
| 27.06.2023 | 10,20 | 10,27 | 9,85 | 9,97 | -1,29% | 43.792,00 |
| 26.06.2023 | 9,94 | 10,22 | 9,86 | 10,10 | 2,85% | 82.705,00 |
| 23.06.2023 | 10,00 | 10,04 | 9,67 | 9,82 | -1,80% | 74.412,00 |
| 22.06.2023 | 9,50 | 10,00 | 9,21 | 10,00 | 5,26% | 213.203,00 |
| 21.06.2023 | 9,08 | 9,50 | 9,08 | 9,50 | 4,97% | 77.021,00 |
| 20.06.2023 | 8,98 | 9,07 | 8,90 | 9,05 | 0,56% | 46.278,00 |
| 16.06.2023 | 8,88 | 9,00 | 8,73 | 9,00 | 2,27% | 54.284,00 |
| 15.06.2023 | 8,80 | 8,84 | 8,67 | 8,80 | 1,38% | 17.455,00 |
| 14.06.2023 | 8,85 | 9,00 | 8,62 | 8,68 | -1,59% | 48.906,00 |
| 13.06.2023 | 8,67 | 8,98 | 8,57 | 8,82 | 1,50% | 33.582,00 |
| 12.06.2023 | 8,63 | 8,72 | 8,60 | 8,69 | -0,34% | 15.950,00 |