95,430$
-2,62%
Echtzeit-Aktienkurs Pinnacle Financial Partners Inc
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2026 | 91,28 | 92,38 | 90,00 | 91,51 | 0,31% | 2.412.461,00 |
| 03.03.2026 | 90,45 | 92,49 | 88,44 | 91,23 | -1,55% | 1.450.563,00 |
| 02.03.2026 | 88,56 | 93,30 | 87,77 | 92,67 | 2,10% | 1.455.756,00 |
| 27.02.2026 | 93,74 | 94,64 | 88,50 | 90,76 | -5,57% | 2.890.133,00 |
| 26.02.2026 | 95,48 | 97,80 | 94,68 | 96,11 | 0,78% | 1.160.965,00 |
| 25.02.2026 | 95,03 | 96,74 | 94,30 | 95,37 | 1,27% | 1.053.367,00 |
| 24.02.2026 | 94,22 | 95,12 | 93,50 | 94,17 | -0,53% | 1.109.625,00 |
| 23.02.2026 | 101,30 | 101,50 | 94,42 | 94,67 | -6,23% | 1.432.575,00 |
| 20.02.2026 | 99,70 | 101,24 | 98,15 | 100,96 | 1,85% | 1.550.442,00 |
| 19.02.2026 | 98,00 | 99,21 | 97,13 | 99,13 | 0,38% | 1.079.409,00 |
| 18.02.2026 | 96,81 | 99,11 | 96,81 | 98,75 | 2,40% | 1.534.071,00 |
| 17.02.2026 | 96,98 | 98,57 | 95,41 | 96,44 | 0,32% | 1.230.947,00 |
| 13.02.2026 | 94,30 | 96,78 | 93,46 | 96,13 | 1,06% | 1.410.088,00 |
| 12.02.2026 | 98,28 | 99,50 | 92,74 | 95,12 | -2,75% | 1.868.059,00 |
| 11.02.2026 | 100,50 | 101,95 | 97,39 | 97,81 | -1,75% | 1.540.023,00 |
| 10.02.2026 | 100,82 | 102,00 | 98,64 | 99,55 | -1,69% | 1.143.159,00 |
| 09.02.2026 | 101,52 | 102,64 | 101,05 | 101,26 | -0,98% | 1.287.696,00 |
| 06.02.2026 | 101,25 | 103,29 | 101,15 | 102,26 | 1,55% | 1.273.882,00 |
| 05.02.2026 | 101,54 | 103,05 | 100,32 | 100,70 | -1,24% | 1.459.799,00 |
| 04.02.2026 | 99,50 | 103,05 | 99,14 | 101,96 | 2,99% | 1.698.247,00 |
| 03.02.2026 | 98,13 | 100,00 | 97,27 | 99,00 | 0,89% | 1.624.937,00 |
| 02.02.2026 | 94,83 | 98,73 | 94,83 | 98,13 | 3,20% | 2.562.849,00 |
| 30.01.2026 | 94,95 | 95,50 | 93,65 | 95,09 | 0,13% | 1.526.296,00 |
| 29.01.2026 | 94,07 | 95,44 | 93,53 | 94,97 | 1,28% | 1.831.599,00 |
| 28.01.2026 | 95,61 | 95,87 | 93,37 | 93,77 | -1,61% | 2.498.645,00 |
| 27.01.2026 | 96,31 | 97,07 | 95,15 | 95,30 | -0,63% | 1.763.442,00 |
| 26.01.2026 | 97,14 | 97,92 | 94,30 | 95,90 | -1,20% | 2.373.114,00 |
| 23.01.2026 | 96,41 | 98,64 | 95,82 | 97,06 | -0,50% | 1.841.337,00 |
| 22.01.2026 | 101,73 | 107,00 | 97,38 | 97,55 | -4,10% | 2.945.989,00 |
| 21.01.2026 | 98,21 | 102,70 | 98,21 | 101,72 | 4,57% | 1.976.174,00 |
| 20.01.2026 | 97,24 | 98,77 | 96,83 | 97,27 | -1,19% | 1.828.057,00 |
| 16.01.2026 | 98,00 | 98,90 | 97,59 | 98,44 | 0,81% | 1.390.177,00 |
| 15.01.2026 | 96,03 | 99,18 | 96,03 | 97,65 | 1,67% | 1.400.277,00 |
| 14.01.2026 | 94,68 | 96,44 | 94,19 | 96,05 | 0,84% | 978.926,00 |
| 13.01.2026 | 95,34 | 96,03 | 93,40 | 95,25 | 0,04% | 1.691.531,00 |
| 12.01.2026 | 96,05 | 96,81 | 94,70 | 95,21 | -1,97% | 1.142.319,00 |
| 09.01.2026 | 99,00 | 100,12 | 96,69 | 97,12 | -1,47% | 1.565.665,00 |
| 08.01.2026 | 94,57 | 99,72 | 94,57 | 98,57 | 2,99% | 2.292.408,00 |
| 07.01.2026 | 96,98 | 98,52 | 95,71 | 95,71 | -2,01% | 2.802.004,00 |
| 06.01.2026 | 97,20 | 98,49 | 96,20 | 97,67 | 0,74% | 2.122.127,00 |
| 05.01.2026 | 96,28 | 100,50 | 94,52 | 96,95 | 1,95% | 3.682.739,00 |