2,580$
-2,64%
Echtzeit-Aktienkurs Performant Healthcare Inc
Bid:
Ask:
Aktienkurse zur Performant Healthcare Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,64 | 2,67 | 2,50 | 2,58 | -2,64% | 4.225,00 |
| 03.04.2025 | 2,74 | 2,74 | 2,63 | 2,65 | -6,03% | 18.748,00 |
| 02.04.2025 | 2,81 | 2,85 | 2,74 | 2,82 | -1,40% | 9.415,00 |
| 01.04.2025 | 2,83 | 2,96 | 2,83 | 2,86 | -3,44% | 15.882,00 |
| 31.03.2025 | 2,91 | 2,97 | 2,86 | 2,96 | -1,27% | 12.726,00 |
| 28.03.2025 | 2,98 | 3,01 | 2,93 | 3,00 | 4,53% | 16.088,00 |
| 27.03.2025 | 2,86 | 2,88 | 2,79 | 2,87 | 2,14% | 5.221,00 |
| 26.03.2025 | 2,91 | 2,91 | 2,81 | 2,81 | -2,43% | 4.884,00 |
| 25.03.2025 | 3,01 | 3,02 | 2,88 | 2,88 | -3,03% | 5.934,00 |
| 24.03.2025 | 2,94 | 3,00 | 2,93 | 2,97 | 4,21% | 8.234,00 |
| 21.03.2025 | 2,88 | 2,91 | 2,84 | 2,85 | -2,40% | 4.340,00 |
| 20.03.2025 | 2,98 | 3,02 | 2,91 | 2,92 | -3,15% | 3.049,00 |
| 19.03.2025 | 2,95 | 3,02 | 2,94 | 3,02 | 3,43% | 11.518,00 |
| 18.03.2025 | 2,90 | 2,92 | 2,85 | 2,92 | -0,85% | 11.199,00 |
| 17.03.2025 | 2,83 | 2,95 | 2,79 | 2,94 | 1,73% | 7.960,00 |
| 14.03.2025 | 2,84 | 2,90 | 2,83 | 2,89 | 4,14% | 3.508,00 |
| 13.03.2025 | 2,75 | 2,87 | 2,75 | 2,78 | 10,56% | 17.585,00 |
| 12.03.2025 | 2,49 | 2,54 | 2,47 | 2,51 | -0,79% | 16.133,00 |
| 11.03.2025 | 2,51 | 2,54 | 2,39 | 2,53 | 1,20% | 11.559,00 |
| 10.03.2025 | 2,71 | 2,71 | 2,50 | 2,50 | -9,42% | 3.693,00 |
| 07.03.2025 | 2,70 | 2,77 | 2,69 | 2,76 | 2,41% | 23.940,00 |
| 06.03.2025 | 2,73 | 2,73 | 2,67 | 2,70 | -1,28% | 15.913,00 |
| 05.03.2025 | 2,72 | 2,78 | 2,68 | 2,73 | -2,15% | 16.289,00 |
| 04.03.2025 | 2,63 | 2,79 | 2,63 | 2,79 | 0,00% | 42.279,00 |
| 03.03.2025 | 2,88 | 2,95 | 2,73 | 2,79 | -3,13% | 16.681,00 |
| 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 |