83,240$
-9,35%
Echtzeit-Aktienkurs Pinnacle Financial Partners
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 88,12 | 88,82 | 81,57 | 82,88 | -9,80% | 96.164,00 |
| 03.04.2025 | 100,94 | 102,54 | 91,70 | 91,88 | -14,03% | 1.032.393,00 |
| 02.04.2025 | 103,11 | 106,96 | 103,10 | 106,87 | 2,02% | 473.223,00 |
| 01.04.2025 | 105,19 | 106,42 | 103,32 | 104,75 | -1,24% | 558.902,00 |
| 31.03.2025 | 103,39 | 106,76 | 102,70 | 106,07 | 0,96% | 470.613,00 |
| 28.03.2025 | 107,00 | 107,90 | 104,44 | 105,06 | -2,17% | 440.893,00 |
| 27.03.2025 | 109,66 | 109,86 | 104,52 | 107,39 | -1,19% | 373.078,00 |
| 26.03.2025 | 110,30 | 111,35 | 108,49 | 108,68 | -1,37% | 361.050,00 |
| 25.03.2025 | 110,18 | 111,31 | 109,75 | 110,19 | 0,34% | 541.385,00 |
| 24.03.2025 | 107,63 | 110,27 | 107,38 | 109,82 | 3,61% | 627.174,00 |
| 21.03.2025 | 104,67 | 106,55 | 102,95 | 105,99 | 0,44% | 1.097.571,00 |
| 20.03.2025 | 105,60 | 108,00 | 105,27 | 105,53 | -0,57% | 363.513,00 |
| 19.03.2025 | 104,10 | 107,13 | 103,36 | 106,13 | 1,55% | 292.978,00 |
| 18.03.2025 | 103,64 | 104,70 | 102,41 | 104,51 | 0,69% | 393.985,00 |
| 17.03.2025 | 102,95 | 105,55 | 102,64 | 103,79 | 0,94% | 616.123,00 |
| 14.03.2025 | 101,02 | 103,26 | 99,87 | 102,82 | 2,79% | 561.019,00 |
| 13.03.2025 | 101,42 | 102,62 | 99,43 | 100,03 | -1,33% | 393.306,00 |
| 12.03.2025 | 101,12 | 102,39 | 99,20 | 101,38 | 1,81% | 460.489,00 |
| 11.03.2025 | 99,49 | 101,87 | 98,03 | 99,58 | 0,05% | 530.250,00 |
| 10.03.2025 | 104,46 | 109,72 | 99,05 | 99,53 | -6,65% | 618.518,00 |
| 07.03.2025 | 106,07 | 107,64 | 103,23 | 106,62 | 0,52% | 736.957,00 |
| 06.03.2025 | 107,33 | 108,23 | 105,27 | 106,07 | -2,29% | 646.855,00 |
| 05.03.2025 | 107,75 | 109,21 | 106,50 | 108,56 | 1,21% | 691.497,00 |
| 04.03.2025 | 111,86 | 112,96 | 104,51 | 107,26 | -3,97% | 478.238,00 |
| 03.03.2025 | 114,40 | 116,12 | 111,05 | 111,70 | -2,24% | 355.064,00 |
| 28.02.2025 | 113,11 | 114,79 | 112,50 | 114,26 | 1,05% | 428.383,00 |
| 27.02.2025 | 113,76 | 114,80 | 112,62 | 113,07 | -0,30% | 453.584,00 |
| 26.02.2025 | 113,33 | 114,52 | 112,14 | 113,41 | 0,77% | 592.582,00 |
| 25.02.2025 | 113,60 | 114,13 | 111,53 | 112,54 | -0,38% | 369.563,00 |
| 24.02.2025 | 115,50 | 116,50 | 111,91 | 112,97 | -1,09% | 400.019,00 |
| 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 |