3,960$
2,86%
Echtzeit-Aktienkurs Performant Healthcare Inc
Bid:
Ask:
Aktienkurse zur Performant Healthcare Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 3,78 | 3,98 | 3,75 | 3,98 | 3,38% | 298.396,00 |
| 25.06.2025 | 3,80 | 3,86 | 3,58 | 3,85 | 1,05% | 245.106,00 |
| 24.06.2025 | 3,65 | 3,81 | 3,62 | 3,81 | 6,13% | 279.017,00 |
| 23.06.2025 | 3,42 | 3,60 | 3,22 | 3,59 | 4,66% | 169.277,00 |
| 20.06.2025 | 3,47 | 3,70 | 3,41 | 3,43 | 0,59% | 304.148,00 |
| 18.06.2025 | 3,31 | 3,44 | 3,27 | 3,41 | 2,40% | 206.467,00 |
| 17.06.2025 | 3,37 | 3,48 | 3,31 | 3,33 | -2,35% | 168.972,00 |
| 16.06.2025 | 3,28 | 3,44 | 3,28 | 3,41 | 4,92% | 160.775,00 |
| 13.06.2025 | 3,27 | 3,29 | 3,16 | 3,25 | -0,91% | 197.467,00 |
| 12.06.2025 | 3,18 | 3,30 | 3,13 | 3,28 | 1,86% | 128.489,00 |
| 11.06.2025 | 3,30 | 3,34 | 3,22 | 3,22 | -2,42% | 103.606,00 |
| 10.06.2025 | 3,10 | 3,30 | 3,10 | 3,30 | 5,77% | 107.291,00 |
| 09.06.2025 | 3,16 | 3,22 | 3,07 | 3,12 | 0,32% | 159.522,00 |
| 06.06.2025 | 3,06 | 3,12 | 2,97 | 3,11 | 3,67% | 95.551,00 |
| 05.06.2025 | 3,06 | 3,06 | 2,96 | 3,00 | -2,28% | 120.023,00 |
| 04.06.2025 | 3,23 | 3,23 | 3,05 | 3,07 | -5,25% | 137.271,00 |
| 03.06.2025 | 3,16 | 3,26 | 3,13 | 3,24 | 2,86% | 343.659,00 |
| 02.06.2025 | 3,06 | 3,15 | 2,96 | 3,15 | 2,61% | 190.592,00 |
| 30.05.2025 | 2,84 | 3,09 | 2,84 | 3,07 | 6,60% | 55.603,00 |
| 29.05.2025 | 2,81 | 2,88 | 2,81 | 2,88 | 2,13% | 18.066,00 |
| 28.05.2025 | 2,83 | 2,83 | 2,75 | 2,82 | 0,53% | 28.942,00 |
| 27.05.2025 | 2,67 | 2,85 | 2,67 | 2,81 | 2,37% | 20.311,00 |
| 23.05.2025 | 2,69 | 2,76 | 2,69 | 2,74 | -0,36% | 53.960,00 |
| 22.05.2025 | 2,61 | 2,75 | 2,60 | 2,75 | 5,36% | 32.448,00 |
| 21.05.2025 | 2,65 | 2,65 | 2,59 | 2,61 | -2,43% | 54.513,00 |
| 20.05.2025 | 2,66 | 2,69 | 2,65 | 2,68 | -0,93% | 12.797,00 |
| 19.05.2025 | 2,65 | 2,70 | 2,64 | 2,70 | 1,12% | 11.891,00 |
| 16.05.2025 | 2,58 | 2,67 | 2,57 | 2,67 | 2,57% | 39.331,00 |
| 15.05.2025 | 2,59 | 2,64 | 2,58 | 2,60 | 0,89% | 29.139,00 |
| 14.05.2025 | 2,52 | 2,63 | 2,50 | 2,58 | 0,39% | 29.527,00 |
| 13.05.2025 | 2,58 | 2,60 | 2,53 | 2,57 | 0,00% | 30.416,00 |
| 12.05.2025 | 2,60 | 2,61 | 2,55 | 2,57 | 3,63% | 52.685,00 |
| 09.05.2025 | 2,74 | 2,79 | 2,45 | 2,48 | 14,29% | 28.905,00 |
| 08.05.2025 | 2,28 | 2,30 | 2,17 | 2,17 | -4,41% | 43.371,00 |
| 07.05.2025 | 2,33 | 2,33 | 2,22 | 2,27 | 0,67% | 31.736,00 |
| 06.05.2025 | 2,35 | 2,37 | 2,26 | 2,26 | -4,65% | 36.088,00 |
| 05.05.2025 | 2,44 | 2,46 | 2,37 | 2,37 | -4,83% | 8.777,00 |
| 02.05.2025 | 2,45 | 2,50 | 2,44 | 2,49 | 4,41% | 60.668,00 |
| 01.05.2025 | 2,45 | 2,45 | 2,38 | 2,38 | 0,85% | 4.139,00 |
| 30.04.2025 | 2,33 | 2,37 | 2,33 | 2,36 | 0,64% | 23.234,00 |
| 29.04.2025 | 2,43 | 2,43 | 2,34 | 2,35 | -1,26% | 12.883,00 |
| 28.04.2025 | 2,40 | 2,41 | 2,36 | 2,38 | -0,84% | 12.694,00 |
| 25.04.2025 | 2,49 | 2,49 | 2,40 | 2,40 | -4,39% | 13.921,00 |
| 24.04.2025 | 2,53 | 2,54 | 2,49 | 2,51 | 1,62% | 7.451,00 |
| 23.04.2025 | 2,61 | 2,61 | 2,44 | 2,47 | 0,82% | 20.379,00 |
| 22.04.2025 | 2,40 | 2,47 | 2,40 | 2,45 | 1,45% | 26.239,00 |
| 21.04.2025 | 2,41 | 2,41 | 2,36 | 2,41 | -3,02% | 7.253,00 |
| 17.04.2025 | 2,45 | 2,50 | 2,44 | 2,49 | 1,43% | 7.635,00 |
| 16.04.2025 | 2,42 | 2,46 | 2,36 | 2,45 | 1,24% | 7.277,00 |
| 15.04.2025 | 2,46 | 2,46 | 2,40 | 2,42 | 0,41% | 5.989,00 |
| 14.04.2025 | 2,50 | 2,50 | 2,39 | 2,41 | -3,41% | 9.537,00 |
| 11.04.2025 | 2,42 | 2,51 | 2,42 | 2,50 | 3,10% | 20.662,00 |
| 10.04.2025 | 2,55 | 2,55 | 2,40 | 2,42 | -6,38% | 45.304,00 |
| 09.04.2025 | 2,39 | 2,72 | 2,36 | 2,59 | 2,58% | 12.776,00 |
| 08.04.2025 | 2,69 | 2,72 | 2,46 | 2,52 | -3,82% | 13.686,00 |
| 07.04.2025 | 2,54 | 2,68 | 2,46 | 2,62 | 1,75% | 17.711,00 |
| 04.04.2025 | 2,64 | 2,67 | 2,49 | 2,58 | -2,83% | 27.244,00 |
| 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 |