114,200$
-3,45%
Echtzeit-Aktienkurs Pinnacle Financial Partners
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 118,89 | 119,02 | 113,88 | 114,21 | -3,44% | 304.709,00 |
| 20.02.2025 | 120,35 | 120,69 | 117,23 | 118,28 | -2,18% | 267.604,00 |
| 19.02.2025 | 120,76 | 121,76 | 119,79 | 120,91 | -0,82% | 345.686,00 |
| 18.02.2025 | 120,21 | 122,02 | 119,83 | 121,91 | 1,39% | 622.216,00 |
| 14.02.2025 | 120,60 | 121,40 | 119,73 | 120,24 | 0,33% | 386.124,00 |
| 13.02.2025 | 119,53 | 120,55 | 119,04 | 119,85 | 0,49% | 453.410,00 |
| 12.02.2025 | 121,83 | 121,83 | 119,18 | 119,27 | -3,35% | 437.573,00 |
| 11.02.2025 | 121,80 | 123,69 | 121,52 | 123,40 | 0,87% | 373.062,00 |
| 10.02.2025 | 123,99 | 124,08 | 122,19 | 122,33 | -1,16% | 318.868,00 |
| 07.02.2025 | 126,06 | 126,06 | 123,07 | 123,76 | -1,89% | 315.371,00 |
| 06.02.2025 | 126,39 | 126,81 | 125,45 | 126,15 | 0,64% | 579.780,00 |
| 05.02.2025 | 124,70 | 125,51 | 122,75 | 125,35 | 1,32% | 427.784,00 |
| 04.02.2025 | 121,56 | 124,47 | 120,91 | 123,72 | 1,54% | 475.283,00 |
| 03.02.2025 | 120,88 | 124,17 | 119,00 | 121,84 | -2,35% | 386.716,00 |
| 31.01.2025 | 125,75 | 126,54 | 124,15 | 124,77 | -0,92% | 478.731,00 |
| 30.01.2025 | 126,73 | 127,85 | 124,18 | 125,93 | 0,34% | 828.340,00 |
| 29.01.2025 | 124,48 | 127,41 | 124,12 | 125,50 | 0,80% | 547.105,00 |
| 28.01.2025 | 123,61 | 125,04 | 122,92 | 124,51 | -0,03% | 471.806,00 |
| 27.01.2025 | 123,27 | 125,10 | 122,27 | 124,55 | 1,03% | 536.971,00 |
| 24.01.2025 | 122,39 | 123,82 | 121,82 | 123,28 | 0,77% | 365.093,00 |
| 23.01.2025 | 122,15 | 124,79 | 121,60 | 122,34 | 0,25% | 570.832,00 |
| 22.01.2025 | 123,20 | 123,22 | 118,48 | 122,04 | 1,51% | 689.730,00 |
| 21.01.2025 | 120,96 | 122,00 | 120,02 | 120,22 | 0,26% | 641.022,00 |
| 17.01.2025 | 119,52 | 120,59 | 118,74 | 119,91 | 1,57% | 842.556,00 |
| 16.01.2025 | 119,25 | 120,02 | 117,65 | 118,06 | -1,58% | 420.681,00 |
| 15.01.2025 | 122,19 | 122,74 | 118,61 | 119,96 | 1,69% | 536.205,00 |
| 14.01.2025 | 114,51 | 118,20 | 113,88 | 117,97 | 4,36% | 428.175,00 |
| 13.01.2025 | 110,98 | 113,21 | 110,66 | 113,04 | 0,73% | 416.862,00 |
| 10.01.2025 | 113,39 | 113,72 | 111,13 | 112,22 | -2,83% | 482.598,00 |
| 08.01.2025 | 113,60 | 116,21 | 112,60 | 115,49 | 1,16% | 308.501,00 |
| 07.01.2025 | 115,70 | 117,14 | 113,01 | 114,17 | -1,05% | 326.279,00 |
| 06.01.2025 | 116,00 | 118,44 | 114,90 | 115,38 | -0,03% | 548.981,00 |
| 03.01.2025 | 114,07 | 115,59 | 111,49 | 115,42 | 1,67% | 378.473,00 |
| 02.01.2025 | 115,51 | 116,20 | 113,15 | 113,52 | -0,76% | 337.610,00 |
| 31.12.2024 | 114,47 | 115,39 | 113,59 | 114,39 | 0,56% | 311.146,00 |
| 30.12.2024 | 113,30 | 114,58 | 112,33 | 113,75 | -0,40% | 212.003,00 |
| 27.12.2024 | 114,76 | 115,94 | 113,26 | 114,21 | -1,25% | 267.338,00 |
| 26.12.2024 | 113,67 | 115,83 | 113,08 | 115,65 | 0,93% | 225.611,00 |
| 24.12.2024 | 113,83 | 115,48 | 111,98 | 114,58 | 0,80% | 112.292,00 |
| 23.12.2024 | 111,69 | 114,36 | 111,08 | 113,67 | 1,27% | 374.882,00 |
| 20.12.2024 | 110,53 | 114,44 | 110,11 | 112,24 | 1,16% | 1.338.743,00 |
| 19.12.2024 | 114,16 | 115,96 | 110,78 | 110,95 | -0,14% | 799.279,00 |
| 18.12.2024 | 118,37 | 119,12 | 110,51 | 111,10 | -5,07% | 549.156,00 |
| 17.12.2024 | 117,52 | 119,36 | 116,20 | 117,03 | -1,45% | 537.650,00 |
| 16.12.2024 | 117,96 | 118,89 | 116,97 | 118,75 | 0,89% | 452.617,00 |
| 13.12.2024 | 118,55 | 118,86 | 117,38 | 117,70 | -0,59% | 553.859,00 |
| 12.12.2024 | 120,84 | 121,58 | 118,24 | 118,40 | -2,02% | 612.707,00 |
| 11.12.2024 | 121,79 | 123,14 | 120,63 | 120,84 | -0,06% | 648.660,00 |
| 10.12.2024 | 122,86 | 123,82 | 120,30 | 120,91 | -1,14% | 522.704,00 |
| 09.12.2024 | 126,18 | 126,45 | 122,03 | 122,30 | -3,33% | 533.672,00 |
| 06.12.2024 | 125,45 | 126,83 | 123,47 | 126,51 | 1,56% | 426.446,00 |
| 05.12.2024 | 125,04 | 126,14 | 124,21 | 124,57 | 0,06% | 261.856,00 |
| 04.12.2024 | 123,72 | 124,97 | 123,05 | 124,50 | 0,23% | 300.678,00 |
| 03.12.2024 | 125,32 | 127,44 | 123,90 | 124,22 | -0,75% | 431.390,00 |
| 02.12.2024 | 127,11 | 127,14 | 124,95 | 125,16 | -1,53% | 377.801,00 |
| 29.11.2024 | 128,74 | 128,89 | 125,70 | 127,11 | -0,11% | 220.319,00 |
| 27.11.2024 | 128,81 | 130,31 | 127,07 | 127,25 | -0,78% | 389.106,00 |
| 26.11.2024 | 129,19 | 130,22 | 128,09 | 128,25 | -1,25% | 456.049,00 |
| 25.11.2024 | 127,99 | 131,91 | 127,18 | 129,87 | 2,92% | 721.608,00 |
| 22.11.2024 | 122,46 | 126,56 | 122,46 | 126,18 | 2,97% | 465.215,00 |
| 21.11.2024 | 123,09 | 124,47 | 121,67 | 122,54 | 0,90% | 72.619,00 |
| 20.11.2024 | 122,69 | 122,87 | 120,48 | 121,45 | -0,99% | 502.698,00 |
| 19.11.2024 | 122,15 | 123,83 | 121,71 | 122,66 | -1,13% | 446.945,00 |
| 18.11.2024 | 122,94 | 125,32 | 122,94 | 124,06 | 0,06% | 437.512,00 |
| 15.11.2024 | 123,84 | 124,95 | 122,33 | 123,99 | 0,47% | 437.831,00 |
| 14.11.2024 | 124,89 | 126,55 | 122,65 | 123,42 | -1,10% | 468.600,00 |
| 13.11.2024 | 127,76 | 129,38 | 124,74 | 124,79 | -1,13% | 548.212,00 |
| 12.11.2024 | 126,81 | 128,94 | 125,17 | 126,22 | -0,45% | 533.185,00 |
| 11.11.2024 | 122,99 | 127,50 | 122,65 | 126,79 | 4,73% | 783.101,00 |
| 08.11.2024 | 119,07 | 122,09 | 117,72 | 121,06 | 1,70% | 689.256,00 |
| 07.11.2024 | 120,78 | 122,12 | 118,40 | 119,04 | -2,89% | 1.157.747,00 |
| 06.11.2024 | 114,03 | 122,96 | 114,03 | 122,58 | 15,27% | 1.433.691,00 |
| 05.11.2024 | 104,01 | 106,61 | 104,01 | 106,34 | 2,37% | 259.506,00 |
| 04.11.2024 | 104,45 | 104,45 | 102,06 | 103,88 | -0,73% | 233.409,00 |
| 01.11.2024 | 105,92 | 106,46 | 104,46 | 104,64 | -0,89% | 265.384,00 |
| 31.10.2024 | 106,25 | 107,05 | 105,21 | 105,58 | -0,83% | 334.174,00 |
| 30.10.2024 | 104,10 | 108,44 | 104,10 | 106,46 | 2,23% | 444.683,00 |
| 29.10.2024 | 103,17 | 104,85 | 103,03 | 104,14 | 0,18% | 347.840,00 |
| 28.10.2024 | 102,17 | 104,29 | 101,62 | 103,95 | 3,17% | 342.106,00 |
| 25.10.2024 | 103,99 | 104,73 | 100,02 | 100,76 | -2,28% | 311.420,00 |
| 24.10.2024 | 102,42 | 103,47 | 101,20 | 103,11 | 1,17% | 308.879,00 |
| 23.10.2024 | 102,10 | 103,37 | 100,30 | 101,92 | -0,81% | 399.735,00 |
| 22.10.2024 | 101,82 | 103,03 | 101,15 | 102,75 | 0,96% | 214.878,00 |
| 21.10.2024 | 105,71 | 105,83 | 101,66 | 101,77 | -3,65% | 396.126,00 |
| 18.10.2024 | 106,33 | 106,33 | 104,96 | 105,62 | -0,73% | 361.689,00 |
| 17.10.2024 | 106,18 | 107,13 | 105,20 | 106,40 | 0,88% | 648.001,00 |
| 16.10.2024 | 101,92 | 106,62 | 100,09 | 105,47 | 4,91% | 1.249.180,00 |
| 15.10.2024 | 100,00 | 103,20 | 99,12 | 100,53 | 1,23% | 846.901,00 |
| 14.10.2024 | 99,09 | 100,09 | 98,16 | 99,31 | 0,63% | 613.420,00 |
| 11.10.2024 | 97,03 | 99,89 | 96,71 | 98,69 | 3,00% | 511.248,00 |
| 10.10.2024 | 96,04 | 97,16 | 95,50 | 95,82 | -0,71% | 370.780,00 |
| 09.10.2024 | 94,16 | 96,55 | 93,60 | 96,51 | 2,71% | 233.743,00 |
| 08.10.2024 | 95,31 | 95,58 | 93,96 | 93,96 | -1,15% | 338.242,00 |
| 07.10.2024 | 95,75 | 96,02 | 94,19 | 95,05 | -1,21% | 326.164,00 |
| 04.10.2024 | 94,95 | 96,48 | 94,44 | 96,21 | 3,52% | 431.620,00 |
| 03.10.2024 | 92,86 | 93,80 | 91,81 | 92,94 | -0,49% | 916.728,00 |
| 02.10.2024 | 93,14 | 94,69 | 92,86 | 93,40 | 0,23% | 642.707,00 |
| 01.10.2024 | 96,55 | 96,55 | 92,96 | 93,19 | -4,86% | 556.279,00 |
| 30.09.2024 | 96,57 | 98,55 | 95,99 | 97,95 | 1,32% | 730.905,00 |
| 27.09.2024 | 97,49 | 97,88 | 96,02 | 96,67 | 0,21% | 425.523,00 |