7,625$
0,33%
Echtzeit-Aktienkurs Performant Healthcare Inc
Bid:
Ask:
Aktienkurse zur Performant Healthcare Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,62 | 7,67 | 7,60 | 7,63 | 0,39% | 3.237.205,00 |
| 28.08.2025 | 7,60 | 7,61 | 7,59 | 7,60 | 0,26% | 679.888,00 |
| 27.08.2025 | 7,58 | 7,60 | 7,58 | 7,58 | -0,26% | 767.302,00 |
| 26.08.2025 | 7,59 | 7,60 | 7,58 | 7,60 | 0,13% | 645.067,00 |
| 25.08.2025 | 7,58 | 7,60 | 7,58 | 7,59 | 0,13% | 382.610,00 |
| 22.08.2025 | 7,61 | 7,63 | 7,56 | 7,58 | -0,52% | 1.624.202,00 |
| 21.08.2025 | 7,62 | 7,63 | 7,61 | 7,62 | 0,00% | 943.095,00 |
| 20.08.2025 | 7,62 | 7,63 | 7,61 | 7,62 | 0,13% | 3.119.949,00 |
| 19.08.2025 | 7,61 | 7,62 | 7,61 | 7,61 | 0,00% | 1.954.420,00 |
| 18.08.2025 | 7,61 | 7,63 | 7,61 | 7,61 | 0,00% | 1.183.353,00 |
| 15.08.2025 | 7,62 | 7,62 | 7,61 | 7,61 | 0,00% | 4.841.938,00 |
| 14.08.2025 | 7,62 | 7,62 | 7,61 | 7,61 | 0,00% | 3.658.210,00 |
| 13.08.2025 | 7,61 | 7,62 | 7,61 | 7,61 | -0,07% | 927.924,00 |
| 12.08.2025 | 7,62 | 7,63 | 7,61 | 7,62 | -0,07% | 1.307.513,00 |
| 11.08.2025 | 7,63 | 7,63 | 7,61 | 7,62 | 0,00% | 660.474,00 |
| 08.08.2025 | 7,63 | 7,63 | 7,61 | 7,62 | -0,13% | 2.204.282,00 |
| 07.08.2025 | 7,62 | 7,64 | 7,61 | 7,63 | 0,13% | 974.407,00 |
| 06.08.2025 | 7,63 | 7,64 | 7,61 | 7,62 | 0,00% | 939.857,00 |
| 05.08.2025 | 7,61 | 7,65 | 7,61 | 7,62 | 0,13% | 6.617.651,00 |
| 04.08.2025 | 7,62 | 7,64 | 7,60 | 7,61 | -0,39% | 2.643.607,00 |
| 01.08.2025 | 7,50 | 7,74 | 7,50 | 7,64 | 114,61% | 16.803.237,00 |
| 31.07.2025 | 3,40 | 3,57 | 3,37 | 3,56 | 3,19% | 204.857,00 |
| 30.07.2025 | 3,54 | 3,63 | 3,39 | 3,45 | -1,71% | 91.880,00 |
| 29.07.2025 | 3,69 | 3,69 | 3,49 | 3,51 | -3,84% | 161.312,00 |
| 28.07.2025 | 3,63 | 3,75 | 3,62 | 3,65 | 0,55% | 106.684,00 |
| 25.07.2025 | 3,68 | 3,81 | 3,60 | 3,63 | -1,09% | 88.109,00 |
| 24.07.2025 | 3,81 | 3,81 | 3,66 | 3,67 | -2,65% | 124.371,00 |
| 23.07.2025 | 3,69 | 3,83 | 3,68 | 3,77 | 3,01% | 224.759,00 |
| 22.07.2025 | 3,78 | 3,83 | 3,66 | 3,66 | -2,92% | 216.114,00 |
| 21.07.2025 | 3,80 | 3,86 | 3,76 | 3,77 | -0,53% | 116.765,00 |
| 18.07.2025 | 4,07 | 4,07 | 3,73 | 3,79 | -5,72% | 231.892,00 |
| 17.07.2025 | 4,08 | 4,17 | 4,01 | 4,02 | -0,99% | 186.426,00 |
| 16.07.2025 | 3,95 | 4,08 | 3,87 | 4,06 | 3,05% | 194.266,00 |
| 15.07.2025 | 4,21 | 4,22 | 3,91 | 3,94 | -6,86% | 254.324,00 |
| 14.07.2025 | 4,08 | 4,24 | 4,02 | 4,23 | 3,17% | 144.412,00 |
| 11.07.2025 | 4,30 | 4,30 | 4,07 | 4,10 | -4,87% | 243.961,00 |
| 10.07.2025 | 4,42 | 4,44 | 4,29 | 4,31 | 0,70% | 319.675,00 |
| 09.07.2025 | 4,30 | 4,33 | 4,18 | 4,28 | 0,71% | 265.888,00 |
| 08.07.2025 | 4,21 | 4,33 | 4,19 | 4,25 | 1,19% | 357.922,00 |
| 07.07.2025 | 4,16 | 4,25 | 4,12 | 4,20 | 0,24% | 236.698,00 |
| 03.07.2025 | 4,16 | 4,23 | 4,12 | 4,19 | 0,72% | 160.435,00 |
| 02.07.2025 | 4,12 | 4,24 | 4,04 | 4,16 | 1,22% | 194.112,00 |
| 01.07.2025 | 3,95 | 4,17 | 3,95 | 4,11 | 2,75% | 252.467,00 |
| 30.06.2025 | 4,04 | 4,09 | 3,91 | 4,00 | 0,00% | 219.231,00 |
| 27.06.2025 | 3,98 | 4,00 | 3,84 | 4,00 | 0,50% | 671.857,00 |
| 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 |