2,880$
8,47%
Echtzeit-Aktienkurs Performant Healthcare Inc
Bid:
Ask:
Aktienkurse zur Performant Healthcare Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,68 | 2,94 | 2,68 | 2,88 | 8,47% | 32.411,00 |
| 27.02.2025 | 2,59 | 2,66 | 2,54 | 2,66 | 1,34% | 11.188,00 |
| 26.02.2025 | 2,53 | 2,62 | 2,48 | 2,62 | 3,97% | 18.042,00 |
| 25.02.2025 | 2,52 | 2,52 | 2,43 | 2,52 | 2,02% | 15.666,00 |
| 24.02.2025 | 2,37 | 2,49 | 2,35 | 2,47 | 4,22% | 8.675,00 |
| 21.02.2025 | 2,39 | 2,41 | 2,35 | 2,37 | 1,50% | 26.539,00 |
| 20.02.2025 | 2,30 | 2,36 | 2,26 | 2,34 | -0,21% | 44.061,00 |
| 19.02.2025 | 2,35 | 2,36 | 2,34 | 2,34 | 0,00% | 4.696,00 |
| 18.02.2025 | 2,32 | 2,38 | 2,32 | 2,34 | 1,30% | 3.367,00 |
| 14.02.2025 | 2,37 | 2,37 | 2,31 | 2,31 | -2,53% | 3.662,00 |
| 13.02.2025 | 2,36 | 2,38 | 2,32 | 2,37 | 0,42% | 3.987,00 |
| 12.02.2025 | 2,38 | 2,42 | 2,36 | 2,36 | 0,00% | 9.479,00 |
| 11.02.2025 | 2,36 | 2,38 | 2,36 | 2,36 | 0,00% | 1.053,00 |
| 10.02.2025 | 2,38 | 2,39 | 2,34 | 2,36 | -1,67% | 5.850,00 |
| 07.02.2025 | 2,40 | 2,43 | 2,39 | 2,40 | 1,69% | 36.908,00 |
| 06.02.2025 | 2,40 | 2,43 | 2,36 | 2,36 | -1,46% | 8.039,00 |
| 05.02.2025 | 2,41 | 2,44 | 2,39 | 2,40 | 1,91% | 2.509,00 |
| 04.02.2025 | 2,36 | 2,37 | 2,34 | 2,35 | 0,86% | 3.317,00 |
| 03.02.2025 | 2,38 | 2,39 | 2,32 | 2,33 | -1,69% | 14.406,00 |
| 31.01.2025 | 2,39 | 2,44 | 2,36 | 2,37 | -1,99% | 29.975,00 |
| 30.01.2025 | 2,39 | 2,42 | 2,34 | 2,42 | 3,33% | 9.945,00 |
| 29.01.2025 | 2,31 | 2,38 | 2,31 | 2,34 | -0,21% | 12.901,00 |
| 28.01.2025 | 2,39 | 2,40 | 2,35 | 2,35 | -1,68% | 59.727,00 |
| 27.01.2025 | 2,46 | 2,46 | 2,36 | 2,39 | -1,85% | 13.424,00 |
| 24.01.2025 | 2,35 | 2,43 | 2,32 | 2,43 | 2,10% | 11.392,00 |
| 23.01.2025 | 2,43 | 2,43 | 2,34 | 2,38 | -2,06% | 11.644,00 |
| 22.01.2025 | 2,43 | 2,52 | 2,39 | 2,43 | 0,41% | 18.693,00 |
| 21.01.2025 | 2,31 | 2,43 | 2,31 | 2,42 | 5,22% | 13.366,00 |
| 17.01.2025 | 2,36 | 2,36 | 2,29 | 2,30 | -2,13% | 19.051,00 |
| 16.01.2025 | 2,50 | 2,50 | 2,35 | 2,35 | -5,62% | 9.569,00 |
| 15.01.2025 | 2,57 | 2,59 | 2,45 | 2,49 | -0,40% | 10.964,00 |
| 14.01.2025 | 2,32 | 2,50 | 2,32 | 2,50 | 5,04% | 23.158,00 |
| 13.01.2025 | 2,44 | 2,44 | 2,37 | 2,38 | -5,74% | 6.854,00 |
| 10.01.2025 | 2,68 | 2,68 | 2,50 | 2,53 | -8,18% | 36.824,00 |
| 08.01.2025 | 2,60 | 2,77 | 2,59 | 2,75 | 3,38% | 25.144,00 |
| 07.01.2025 | 2,78 | 2,78 | 2,64 | 2,66 | -6,67% | 63.983,00 |
| 06.01.2025 | 2,94 | 2,95 | 2,84 | 2,85 | -1,38% | 9.426,00 |
| 03.01.2025 | 2,99 | 3,01 | 2,89 | 2,89 | -4,93% | 34.867,00 |
| 02.01.2025 | 3,07 | 3,10 | 3,03 | 3,04 | 0,66% | 18.900,00 |
| 31.12.2024 | 3,03 | 3,03 | 2,97 | 3,02 | 1,00% | 9.300,00 |
| 30.12.2024 | 3,01 | 3,02 | 2,93 | 2,99 | -2,92% | 20.080,00 |
| 27.12.2024 | 3,04 | 3,10 | 2,92 | 3,08 | 0,82% | 11.194,00 |
| 26.12.2024 | 3,03 | 3,06 | 2,99 | 3,06 | 2,17% | 6.570,00 |
| 24.12.2024 | 2,92 | 2,99 | 2,92 | 2,99 | 0,00% | 5.400,00 |
| 23.12.2024 | 3,02 | 3,03 | 2,95 | 2,99 | -1,97% | 12.743,00 |
| 20.12.2024 | 3,00 | 3,14 | 3,00 | 3,05 | -2,56% | 26.482,00 |
| 19.12.2024 | 3,17 | 3,17 | 3,00 | 3,13 | -2,19% | 25.556,00 |
| 18.12.2024 | 3,63 | 3,63 | 3,14 | 3,20 | -10,11% | 57.429,00 |
| 17.12.2024 | 3,68 | 3,68 | 3,51 | 3,56 | -3,26% | 166.175,00 |
| 16.12.2024 | 3,55 | 3,73 | 3,47 | 3,68 | 3,08% | 198.600,00 |
| 13.12.2024 | 3,57 | 3,72 | 3,40 | 3,57 | -0,56% | 197.909,00 |
| 12.12.2024 | 3,41 | 3,67 | 3,41 | 3,59 | 5,59% | 259.011,00 |
| 11.12.2024 | 3,29 | 3,41 | 3,22 | 3,40 | 4,62% | 168.408,00 |
| 10.12.2024 | 3,13 | 3,28 | 3,11 | 3,25 | 4,84% | 118.189,00 |
| 09.12.2024 | 3,04 | 3,16 | 3,04 | 3,10 | 2,31% | 232.949,00 |
| 06.12.2024 | 3,02 | 3,05 | 2,94 | 3,03 | 1,34% | 140.502,00 |
| 05.12.2024 | 3,08 | 3,08 | 2,96 | 2,99 | -3,24% | 170.623,00 |
| 04.12.2024 | 3,19 | 3,21 | 3,03 | 3,09 | -1,59% | 166.357,00 |
| 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 |