93,280$
-0,54%
Echtzeit-Aktienkurs Pinnacle Financial Partners
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 93,15 | 93,72 | 92,43 | 93,31 | -0,51% | 1.033.709,00 |
| 30.09.2025 | 94,46 | 95,22 | 91,97 | 93,79 | -0,73% | 1.068.217,00 |
| 29.09.2025 | 96,15 | 96,50 | 93,97 | 94,48 | -1,58% | 1.079.626,00 |
| 26.09.2025 | 95,67 | 96,46 | 94,89 | 96,00 | 0,83% | 772.170,00 |
| 25.09.2025 | 95,43 | 95,76 | 94,19 | 95,21 | 0,13% | 887.687,00 |
| 24.09.2025 | 95,15 | 96,02 | 94,66 | 95,09 | 0,01% | 567.485,00 |
| 23.09.2025 | 95,62 | 96,89 | 94,42 | 95,08 | -0,11% | 491.732,00 |
| 22.09.2025 | 95,53 | 96,31 | 94,56 | 95,18 | -0,87% | 960.521,00 |
| 19.09.2025 | 97,76 | 97,99 | 95,63 | 96,02 | -1,70% | 2.081.228,00 |
| 18.09.2025 | 97,60 | 98,64 | 96,87 | 97,68 | 0,77% | 1.193.648,00 |
| 17.09.2025 | 94,79 | 99,07 | 94,79 | 96,93 | 2,41% | 1.783.441,00 |
| 16.09.2025 | 95,43 | 95,43 | 93,16 | 94,65 | -0,74% | 1.231.067,00 |
| 15.09.2025 | 97,29 | 97,70 | 95,10 | 95,36 | -2,05% | 1.335.368,00 |
| 12.09.2025 | 97,85 | 98,05 | 96,77 | 97,36 | -0,45% | 1.152.237,00 |
| 11.09.2025 | 97,67 | 98,12 | 96,76 | 97,80 | 0,11% | 1.240.223,00 |
| 10.09.2025 | 97,60 | 98,80 | 97,15 | 97,69 | 0,11% | 920.655,00 |
| 09.09.2025 | 98,21 | 99,02 | 97,30 | 97,58 | -0,84% | 762.835,00 |
| 08.09.2025 | 97,58 | 98,55 | 96,35 | 98,41 | 1,07% | 990.109,00 |
| 05.09.2025 | 99,76 | 100,54 | 97,11 | 97,37 | -1,99% | 1.155.900,00 |
| 04.09.2025 | 97,72 | 99,38 | 97,41 | 99,35 | 1,92% | 815.690,00 |
| 03.09.2025 | 97,25 | 98,61 | 96,45 | 97,48 | 0,01% | 769.558,00 |
| 02.09.2025 | 96,33 | 97,51 | 95,16 | 97,47 | 0,26% | 1.370.369,00 |
| 29.08.2025 | 97,06 | 97,96 | 96,58 | 97,22 | 0,40% | 1.267.302,00 |
| 28.08.2025 | 96,86 | 96,98 | 94,99 | 96,83 | 0,21% | 1.113.346,00 |
| 27.08.2025 | 96,79 | 97,79 | 96,48 | 96,63 | -0,59% | 1.159.426,00 |
| 26.08.2025 | 96,11 | 97,56 | 95,85 | 97,20 | 1,14% | 927.190,00 |
| 25.08.2025 | 95,55 | 96,43 | 95,34 | 96,10 | -0,09% | 841.747,00 |
| 22.08.2025 | 92,47 | 97,19 | 92,47 | 96,19 | 4,11% | 1.516.188,00 |
| 21.08.2025 | 92,52 | 92,99 | 91,81 | 92,39 | -0,50% | 1.066.510,00 |
| 20.08.2025 | 93,42 | 93,66 | 92,11 | 92,85 | -0,28% | 1.375.331,00 |
| 19.08.2025 | 93,07 | 94,25 | 92,49 | 93,11 | -0,03% | 1.452.082,00 |
| 18.08.2025 | 92,20 | 93,15 | 91,63 | 93,14 | 0,99% | 951.260,00 |
| 15.08.2025 | 93,60 | 93,61 | 91,97 | 92,23 | -1,27% | 1.200.326,00 |
| 14.08.2025 | 92,19 | 93,67 | 91,80 | 93,42 | 0,15% | 976.588,00 |
| 13.08.2025 | 92,51 | 93,50 | 91,83 | 93,28 | 0,95% | 1.229.038,00 |
| 12.08.2025 | 89,95 | 92,48 | 89,50 | 92,40 | 3,47% | 1.482.194,00 |
| 11.08.2025 | 89,92 | 90,42 | 88,26 | 89,30 | -0,69% | 1.153.102,00 |
| 08.08.2025 | 88,69 | 90,42 | 87,11 | 89,92 | 2,46% | 1.419.575,00 |
| 07.08.2025 | 90,72 | 90,72 | 87,56 | 87,76 | -2,13% | 1.542.481,00 |
| 06.08.2025 | 90,11 | 91,19 | 88,99 | 89,67 | 0,13% | 1.851.847,00 |
| 05.08.2025 | 87,84 | 89,62 | 85,89 | 89,55 | 2,46% | 2.972.085,00 |
| 04.08.2025 | 86,54 | 87,49 | 85,42 | 87,40 | 1,47% | 3.933.973,00 |
| 01.08.2025 | 86,04 | 87,45 | 83,69 | 86,13 | -2,02% | 3.218.662,00 |
| 31.07.2025 | 89,73 | 90,04 | 87,62 | 87,91 | -2,33% | 2.888.826,00 |
| 30.07.2025 | 92,74 | 93,09 | 89,85 | 90,01 | -2,47% | 1.308.639,00 |
| 29.07.2025 | 92,50 | 93,25 | 91,05 | 92,29 | 0,48% | 1.606.839,00 |
| 28.07.2025 | 91,71 | 93,28 | 90,71 | 91,85 | 0,32% | 2.421.791,00 |
| 25.07.2025 | 92,51 | 93,15 | 86,00 | 91,56 | -12,10% | 8.345.155,00 |
| 24.07.2025 | 106,96 | 107,14 | 103,98 | 104,16 | -2,65% | 1.740.157,00 |
| 23.07.2025 | 113,14 | 113,34 | 106,81 | 107,00 | -4,29% | 3.077.759,00 |
| 22.07.2025 | 116,85 | 118,09 | 110,60 | 111,80 | -4,31% | 2.310.549,00 |
| 21.07.2025 | 117,26 | 119,69 | 116,61 | 116,83 | -0,18% | 506.601,00 |
| 18.07.2025 | 119,63 | 119,85 | 117,03 | 117,04 | -1,55% | 773.156,00 |
| 17.07.2025 | 116,94 | 119,08 | 116,64 | 118,88 | 2,04% | 817.347,00 |
| 16.07.2025 | 117,58 | 118,20 | 111,77 | 116,50 | 1,41% | 1.079.429,00 |
| 15.07.2025 | 119,00 | 119,15 | 114,78 | 114,88 | -3,49% | 762.405,00 |
| 14.07.2025 | 117,73 | 119,98 | 117,73 | 119,04 | 0,71% | 453.533,00 |
| 11.07.2025 | 118,37 | 118,68 | 117,41 | 118,20 | -1,20% | 441.639,00 |
| 10.07.2025 | 118,74 | 120,46 | 118,34 | 119,63 | 0,88% | 431.925,00 |
| 09.07.2025 | 118,77 | 119,56 | 117,90 | 118,59 | 0,37% | 371.834,00 |
| 08.07.2025 | 117,75 | 119,42 | 116,93 | 118,15 | 0,80% | 455.715,00 |
| 07.07.2025 | 117,24 | 118,97 | 116,07 | 117,21 | -0,53% | 519.929,00 |
| 03.07.2025 | 117,24 | 119,55 | 117,24 | 117,83 | 0,71% | 381.903,00 |
| 02.07.2025 | 114,92 | 117,12 | 114,61 | 117,00 | 2,39% | 548.975,00 |
| 01.07.2025 | 110,17 | 115,17 | 110,06 | 114,27 | 3,59% | 895.799,00 |
| 30.06.2025 | 110,27 | 110,91 | 109,27 | 110,30 | 0,68% | 624.473,00 |
| 27.06.2025 | 109,69 | 110,19 | 108,54 | 109,56 | 0,30% | 770.590,00 |
| 26.06.2025 | 107,49 | 110,27 | 105,50 | 109,24 | 2,21% | 525.464,00 |
| 25.06.2025 | 108,78 | 108,78 | 106,77 | 106,87 | -1,51% | 486.485,00 |
| 24.06.2025 | 108,49 | 110,29 | 108,18 | 108,51 | 0,90% | 408.234,00 |
| 23.06.2025 | 104,33 | 107,70 | 103,59 | 107,54 | 2,48% | 488.898,00 |
| 20.06.2025 | 104,45 | 105,17 | 104,23 | 104,94 | 1,30% | 977.230,00 |
| 18.06.2025 | 102,61 | 104,69 | 102,61 | 103,59 | 0,80% | 435.436,00 |
| 17.06.2025 | 102,54 | 104,42 | 102,18 | 102,77 | -0,71% | 347.330,00 |
| 16.06.2025 | 103,30 | 104,15 | 102,06 | 103,50 | 1,41% | 427.495,00 |
| 13.06.2025 | 104,00 | 104,38 | 101,74 | 102,06 | -3,28% | 442.326,00 |
| 12.06.2025 | 105,88 | 105,88 | 104,42 | 105,52 | -0,80% | 386.711,00 |
| 11.06.2025 | 108,72 | 108,82 | 106,12 | 106,37 | -1,86% | 443.221,00 |
| 10.06.2025 | 108,15 | 109,17 | 107,15 | 108,39 | 0,34% | 416.806,00 |
| 09.06.2025 | 108,86 | 109,27 | 107,81 | 108,02 | -0,03% | 291.022,00 |
| 06.06.2025 | 107,28 | 108,64 | 107,01 | 108,05 | 2,39% | 296.252,00 |
| 05.06.2025 | 105,82 | 106,36 | 104,49 | 105,53 | -0,26% | 283.025,00 |
| 04.06.2025 | 107,83 | 108,43 | 105,52 | 105,80 | -2,02% | 349.788,00 |
| 03.06.2025 | 106,69 | 108,65 | 105,84 | 107,98 | 1,48% | 270.527,00 |
| 02.06.2025 | 106,56 | 106,87 | 103,89 | 106,41 | 0,12% | 348.857,00 |
| 30.05.2025 | 106,85 | 107,21 | 105,38 | 106,28 | -0,90% | 337.939,00 |
| 29.05.2025 | 107,07 | 107,37 | 105,90 | 107,25 | 0,51% | 292.732,00 |
| 28.05.2025 | 108,13 | 108,42 | 106,39 | 106,71 | -1,33% | 366.302,00 |
| 27.05.2025 | 106,83 | 108,19 | 105,86 | 108,15 | 2,46% | 236.852,00 |
| 23.05.2025 | 103,89 | 106,58 | 103,89 | 105,55 | -0,46% | 222.496,00 |
| 22.05.2025 | 105,26 | 106,95 | 104,71 | 106,04 | 0,33% | 295.549,00 |
| 21.05.2025 | 109,28 | 109,28 | 105,65 | 105,69 | -3,79% | 381.282,00 |
| 20.05.2025 | 110,79 | 110,79 | 109,27 | 109,85 | -0,74% | 326.220,00 |
| 19.05.2025 | 110,14 | 110,82 | 109,25 | 110,67 | -0,62% | 274.060,00 |
| 16.05.2025 | 111,00 | 111,68 | 108,69 | 111,36 | 0,39% | 271.210,00 |
| 15.05.2025 | 111,25 | 111,91 | 109,89 | 110,93 | -0,41% | 328.283,00 |
| 14.05.2025 | 110,76 | 112,32 | 110,47 | 111,39 | -0,11% | 357.516,00 |
| 13.05.2025 | 111,35 | 111,94 | 110,33 | 111,51 | 0,54% | 293.435,00 |
| 12.05.2025 | 111,49 | 113,15 | 110,33 | 110,91 | 5,08% | 487.046,00 |
| 09.05.2025 | 107,51 | 107,97 | 105,53 | 105,55 | -1,84% | 391.695,00 |