3,070$
-2,23%
Echtzeit-Aktienkurs Performant Financial Corp
Bid:
Ask:
Aktienkurse zur Performant Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,18 | 3,18 | 3,06 | 3,07 | -2,23% | 4.104,00 |
| 03.12.2024 | 3,18 | 3,19 | 3,11 | 3,14 | -1,26% | 111.116,00 |
| 02.12.2024 | 3,13 | 3,20 | 3,11 | 3,18 | 1,27% | 82.725,00 |
| 29.11.2024 | 3,12 | 3,19 | 3,08 | 3,14 | 0,96% | 77.227,00 |
| 27.11.2024 | 3,05 | 3,14 | 3,05 | 3,11 | 2,98% | 75.228,00 |
| 26.11.2024 | 3,16 | 3,16 | 3,02 | 3,02 | -4,43% | 128.488,00 |
| 25.11.2024 | 3,22 | 3,26 | 3,16 | 3,16 | -0,32% | 132.861,00 |
| 22.11.2024 | 3,10 | 3,20 | 3,07 | 3,17 | 3,26% | 133.951,00 |
| 21.11.2024 | 2,94 | 3,10 | 2,93 | 3,07 | 5,14% | 16.154,00 |
| 20.11.2024 | 3,05 | 3,06 | 2,90 | 2,92 | -3,95% | 79.732,00 |
| 19.11.2024 | 2,95 | 3,05 | 2,94 | 3,04 | 2,18% | 88.233,00 |
| 18.11.2024 | 3,08 | 3,21 | 2,77 | 2,98 | -4,03% | 153.980,00 |
| 15.11.2024 | 3,19 | 3,27 | 3,09 | 3,10 | -2,82% | 183.065,00 |
| 14.11.2024 | 3,29 | 3,29 | 3,18 | 3,19 | -2,74% | 146.192,00 |
| 13.11.2024 | 3,40 | 3,46 | 3,28 | 3,28 | -2,38% | 179.981,00 |
| 12.11.2024 | 3,41 | 3,45 | 3,24 | 3,36 | -1,75% | 247.316,00 |
| 11.11.2024 | 3,36 | 3,45 | 3,34 | 3,42 | 2,09% | 178.384,00 |
| 08.11.2024 | 3,65 | 3,70 | 3,35 | 3,35 | -7,97% | 381.136,00 |
| 07.11.2024 | 4,16 | 4,16 | 3,64 | 3,64 | -14,95% | 434.449,00 |
| 06.11.2024 | 4,15 | 4,35 | 4,08 | 4,28 | 7,00% | 446.448,00 |
| 05.11.2024 | 3,91 | 4,05 | 3,87 | 4,00 | 1,83% | 119.954,00 |
| 04.11.2024 | 3,97 | 4,00 | 3,89 | 3,93 | -0,80% | 245.716,00 |
| 01.11.2024 | 3,92 | 3,97 | 3,89 | 3,96 | 1,93% | 229.488,00 |
| 31.10.2024 | 3,87 | 3,94 | 3,85 | 3,89 | 0,39% | 70.305,00 |
| 30.10.2024 | 3,87 | 3,93 | 3,86 | 3,87 | -0,26% | 57.792,00 |
| 29.10.2024 | 3,85 | 3,94 | 3,85 | 3,88 | 0,26% | 59.751,00 |
| 28.10.2024 | 3,89 | 3,97 | 3,86 | 3,87 | 0,26% | 57.289,00 |
| 25.10.2024 | 3,90 | 3,92 | 3,84 | 3,86 | 0,13% | 87.457,00 |
| 24.10.2024 | 3,92 | 3,96 | 3,85 | 3,86 | -0,64% | 49.553,00 |
| 23.10.2024 | 3,89 | 3,89 | 3,81 | 3,88 | -0,51% | 41.185,00 |
| 22.10.2024 | 3,87 | 4,00 | 3,83 | 3,90 | 0,78% | 50.984,00 |
| 21.10.2024 | 3,82 | 3,96 | 3,82 | 3,87 | 1,31% | 75.250,00 |
| 18.10.2024 | 3,82 | 3,84 | 3,74 | 3,82 | 0,00% | 55.826,00 |
| 17.10.2024 | 3,86 | 3,91 | 3,78 | 3,82 | -0,78% | 68.970,00 |
| 16.10.2024 | 3,81 | 3,94 | 3,43 | 3,85 | 2,39% | 114.804,00 |
| 15.10.2024 | 3,65 | 3,81 | 3,64 | 3,76 | 2,73% | 101.307,00 |
| 14.10.2024 | 3,68 | 3,71 | 3,60 | 3,66 | -0,54% | 49.235,00 |
| 11.10.2024 | 3,57 | 3,71 | 3,57 | 3,68 | 2,79% | 44.666,00 |
| 10.10.2024 | 3,52 | 3,62 | 3,52 | 3,58 | 0,28% | 51.386,00 |
| 09.10.2024 | 3,57 | 3,70 | 3,52 | 3,57 | 1,13% | 75.611,00 |
| 08.10.2024 | 3,52 | 3,59 | 3,51 | 3,53 | 1,29% | 31.659,00 |
| 07.10.2024 | 3,54 | 3,57 | 3,45 | 3,49 | -2,11% | 43.547,00 |
| 04.10.2024 | 3,55 | 3,60 | 3,43 | 3,56 | 1,71% | 98.428,00 |
| 03.10.2024 | 3,45 | 3,53 | 3,40 | 3,50 | 0,86% | 43.421,00 |
| 02.10.2024 | 3,48 | 3,55 | 3,47 | 3,47 | -2,25% | 50.300,00 |
| 01.10.2024 | 3,73 | 3,77 | 3,53 | 3,55 | -5,08% | 71.045,00 |
| 30.09.2024 | 3,67 | 3,75 | 3,63 | 3,74 | 1,08% | 96.387,00 |
| 27.09.2024 | 3,75 | 3,81 | 3,68 | 3,70 | -0,54% | 93.365,00 |
| 26.09.2024 | 3,82 | 3,83 | 3,71 | 3,72 | -0,80% | 112.706,00 |
| 25.09.2024 | 3,87 | 3,87 | 3,73 | 3,75 | -2,85% | 102.224,00 |
| 24.09.2024 | 3,97 | 3,99 | 3,82 | 3,86 | -2,53% | 100.156,00 |
| 23.09.2024 | 4,00 | 4,04 | 3,89 | 3,96 | 0,51% | 110.151,00 |
| 20.09.2024 | 3,91 | 4,03 | 3,84 | 3,94 | 0,64% | 525.269,00 |
| 19.09.2024 | 3,88 | 3,92 | 3,85 | 3,92 | 3,85% | 76.212,00 |
| 18.09.2024 | 3,82 | 3,90 | 3,75 | 3,77 | -1,57% | 159.202,00 |
| 17.09.2024 | 3,85 | 3,85 | 3,78 | 3,83 | 0,52% | 152.236,00 |
| 16.09.2024 | 3,87 | 3,89 | 3,78 | 3,81 | -1,04% | 67.741,00 |
| 13.09.2024 | 3,81 | 3,87 | 3,78 | 3,85 | 1,37% | 189.512,00 |
| 12.09.2024 | 3,83 | 3,83 | 3,78 | 3,80 | 0,48% | 68.220,00 |
| 11.09.2024 | 3,82 | 3,88 | 3,77 | 3,78 | -1,31% | 90.409,00 |
| 10.09.2024 | 3,73 | 3,93 | 3,71 | 3,83 | 2,41% | 136.048,00 |
| 09.09.2024 | 3,70 | 3,85 | 3,67 | 3,74 | 1,91% | 111.742,00 |
| 06.09.2024 | 3,65 | 3,89 | 3,62 | 3,67 | 1,94% | 407.069,00 |
| 05.09.2024 | 3,43 | 3,75 | 3,36 | 3,60 | 5,26% | 503.289,00 |
| 04.09.2024 | 3,37 | 3,43 | 3,37 | 3,42 | 0,59% | 59.095,00 |
| 03.09.2024 | 3,50 | 3,61 | 3,38 | 3,40 | -3,68% | 187.806,00 |
| 30.08.2024 | 3,54 | 3,57 | 3,44 | 3,53 | 0,00% | 93.990,00 |
| 29.08.2024 | 3,50 | 3,58 | 3,44 | 3,53 | 2,32% | 108.785,00 |
| 28.08.2024 | 3,41 | 3,49 | 3,37 | 3,45 | -0,58% | 118.487,00 |
| 27.08.2024 | 3,48 | 3,52 | 3,37 | 3,47 | -1,14% | 118.256,00 |
| 26.08.2024 | 3,62 | 3,63 | 3,46 | 3,51 | -3,04% | 225.719,00 |
| 23.08.2024 | 3,48 | 3,68 | 3,48 | 3,62 | 4,32% | 158.190,00 |
| 22.08.2024 | 3,46 | 3,50 | 3,45 | 3,47 | -1,14% | 65.199,00 |
| 21.08.2024 | 3,45 | 3,53 | 3,39 | 3,51 | 2,63% | 45.906,00 |
| 20.08.2024 | 3,54 | 3,57 | 3,30 | 3,42 | -3,39% | 129.741,00 |
| 19.08.2024 | 3,54 | 3,57 | 3,45 | 3,54 | 0,00% | 112.826,00 |
| 16.08.2024 | 3,54 | 3,55 | 3,48 | 3,54 | -0,28% | 87.411,00 |
| 15.08.2024 | 3,63 | 3,63 | 3,51 | 3,55 | 0,57% | 192.724,00 |
| 14.08.2024 | 3,65 | 3,66 | 3,51 | 3,53 | -3,29% | 300.191,00 |
| 13.08.2024 | 3,62 | 3,67 | 3,57 | 3,65 | 0,55% | 149.041,00 |
| 12.08.2024 | 3,65 | 3,67 | 3,59 | 3,63 | -0,82% | 144.092,00 |
| 09.08.2024 | 3,63 | 3,66 | 3,56 | 3,66 | 0,27% | 115.259,00 |
| 08.08.2024 | 3,37 | 3,74 | 3,37 | 3,65 | 8,96% | 132.664,00 |
| 07.08.2024 | 3,39 | 3,43 | 3,23 | 3,35 | -0,30% | 127.105,00 |
| 06.08.2024 | 3,39 | 3,44 | 3,33 | 3,36 | -1,47% | 59.366,00 |
| 05.08.2024 | 3,33 | 3,43 | 3,24 | 3,41 | -4,35% | 156.453,00 |
| 02.08.2024 | 3,45 | 3,57 | 3,35 | 3,57 | -1,52% | 202.924,00 |
| 01.08.2024 | 3,71 | 3,80 | 3,44 | 3,62 | -2,43% | 233.265,00 |
| 31.07.2024 | 3,58 | 3,71 | 3,55 | 3,71 | 3,06% | 205.939,00 |
| 30.07.2024 | 3,51 | 3,61 | 3,45 | 3,60 | 2,56% | 117.220,00 |
| 29.07.2024 | 3,58 | 3,58 | 3,39 | 3,51 | -1,96% | 125.177,00 |
| 26.07.2024 | 3,54 | 3,62 | 3,48 | 3,58 | 0,56% | 168.768,00 |
| 25.07.2024 | 3,46 | 3,57 | 3,36 | 3,56 | 9,54% | 333.349,00 |
| 24.07.2024 | 3,40 | 3,47 | 3,24 | 3,25 | -4,69% | 123.799,00 |
| 23.07.2024 | 3,11 | 3,41 | 3,09 | 3,41 | 8,60% | 298.268,00 |
| 22.07.2024 | 3,02 | 3,15 | 2,91 | 3,14 | 5,02% | 107.923,00 |
| 19.07.2024 | 3,01 | 3,07 | 2,99 | 2,99 | -0,33% | 78.632,00 |
| 18.07.2024 | 2,99 | 3,16 | 2,98 | 3,00 | -0,66% | 202.759,00 |
| 17.07.2024 | 2,95 | 3,04 | 2,91 | 3,02 | 1,00% | 203.200,00 |
| 16.07.2024 | 2,87 | 3,00 | 2,82 | 2,99 | 6,03% | 244.508,00 |