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 |
|---|---|---|---|---|---|---|
| 17.03.2026 | 84,31 | 85,22 | 82,96 | 83,16 | -0,20% | 1.263.615,00 |
| 16.03.2026 | 83,69 | 85,10 | 83,30 | 83,33 | 0,53% | 1.770.252,00 |
| 13.03.2026 | 84,29 | 84,92 | 82,75 | 82,89 | -0,79% | 1.057.445,00 |
| 12.03.2026 | 83,07 | 84,30 | 82,53 | 83,55 | -1,86% | 1.594.902,00 |
| 11.03.2026 | 86,18 | 86,18 | 83,11 | 85,13 | -1,58% | 1.369.277,00 |
| 10.03.2026 | 87,50 | 89,33 | 85,65 | 86,50 | -0,91% | 1.533.645,00 |
| 09.03.2026 | 87,17 | 88,22 | 84,15 | 87,29 | -1,47% | 1.907.217,00 |
| 06.03.2026 | 88,00 | 88,91 | 86,01 | 88,59 | -2,23% | 1.346.900,00 |
| 05.03.2026 | 90,50 | 91,60 | 89,81 | 90,61 | -0,98% | 987.516,00 |
| 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 |
| 02.01.2026 | 93,26 | 99,82 | 92,16 | 95,10 | -0,32% | 2.266.045,00 |
| 31.12.2025 | 98,19 | 98,77 | 95,33 | 95,41 | -2,64% | 8.544.802,00 |
| 30.12.2025 | 99,66 | 100,09 | 97,53 | 98,00 | -1,38% | 1.297.328,00 |
| 29.12.2025 | 100,96 | 101,24 | 98,97 | 99,37 | -1,41% | 835.756,00 |
| 26.12.2025 | 101,32 | 101,58 | 100,18 | 100,80 | -0,50% | 898.311,00 |
| 24.12.2025 | 101,37 | 101,63 | 100,87 | 101,30 | 0,05% | 462.739,00 |
| 23.12.2025 | 101,46 | 102,09 | 100,97 | 101,25 | -0,28% | 875.108,00 |
| 22.12.2025 | 100,68 | 102,11 | 100,68 | 101,53 | 0,88% | 588.546,00 |
| 19.12.2025 | 100,25 | 100,95 | 99,75 | 100,64 | 0,65% | 1.921.084,00 |
| 18.12.2025 | 100,26 | 101,50 | 99,42 | 99,99 | -0,20% | 722.135,00 |
| 17.12.2025 | 99,57 | 101,02 | 99,57 | 100,19 | 0,41% | 894.422,00 |
| 16.12.2025 | 100,94 | 101,36 | 99,31 | 99,78 | -0,64% | 751.887,00 |
| 15.12.2025 | 100,23 | 101,46 | 99,65 | 100,42 | 0,54% | 1.160.308,00 |
| 12.12.2025 | 101,07 | 101,08 | 99,13 | 99,88 | -1,17% | 697.275,00 |
| 11.12.2025 | 100,44 | 102,24 | 100,30 | 101,06 | 1,12% | 899.870,00 |
| 10.12.2025 | 96,90 | 100,78 | 96,90 | 99,94 | 3,27% | 1.491.713,00 |
| 09.12.2025 | 96,80 | 98,19 | 96,58 | 96,78 | -0,03% | 847.127,00 |
| 08.12.2025 | 96,24 | 97,30 | 95,59 | 96,80 | 0,85% | 1.291.080,00 |
| 05.12.2025 | 95,00 | 96,20 | 95,00 | 95,98 | 0,64% | 789.474,00 |
| 04.12.2025 | 94,10 | 95,94 | 93,76 | 95,37 | 1,35% | 703.178,00 |
| 03.12.2025 | 93,06 | 94,89 | 92,53 | 94,10 | 1,43% | 1.076.307,00 |
| 02.12.2025 | 93,45 | 94,12 | 92,65 | 92,77 | -0,53% | 1.030.251,00 |
| 01.12.2025 | 91,47 | 93,98 | 91,47 | 93,26 | 1,72% | 870.439,00 |
| 28.11.2025 | 92,11 | 92,43 | 91,50 | 91,68 | -0,26% | 354.322,00 |
| 26.11.2025 | 92,75 | 93,43 | 91,73 | 91,92 | -0,89% | 909.641,00 |
| 25.11.2025 | 90,57 | 94,49 | 90,49 | 92,75 | 2,87% | 917.368,00 |
| 24.11.2025 | 90,31 | 90,66 | 89,44 | 90,16 | 0,04% | 701.573,00 |
| 21.11.2025 | 87,69 | 91,00 | 87,67 | 90,12 | 3,19% | 809.350,00 |
| 20.11.2025 | 88,22 | 89,18 | 86,53 | 87,33 | -0,58% | 716.665,00 |
| 19.11.2025 | 86,05 | 88,17 | 85,94 | 87,84 | 1,87% | 900.762,00 |
| 18.11.2025 | 83,83 | 86,74 | 83,83 | 86,23 | 2,07% | 979.217,00 |
| 17.11.2025 | 88,56 | 89,39 | 84,26 | 84,48 | -5,27% | 1.210.152,00 |
| 14.11.2025 | 87,49 | 89,61 | 86,65 | 89,18 | 1,49% | 1.317.156,00 |
| 13.11.2025 | 87,91 | 89,28 | 87,36 | 87,87 | -0,66% | 926.668,00 |
| 12.11.2025 | 87,76 | 88,84 | 87,72 | 88,45 | 1,12% | 1.293.357,00 |
| 11.11.2025 | 87,18 | 88,22 | 86,00 | 87,47 | 0,91% | 692.769,00 |
| 10.11.2025 | 86,73 | 87,25 | 85,63 | 86,68 | 0,08% | 867.382,00 |
| 07.11.2025 | 85,08 | 86,70 | 84,06 | 86,61 | 1,42% | 670.560,00 |
| 06.11.2025 | 86,44 | 87,05 | 84,89 | 85,40 | -1,20% | 883.128,00 |
| 05.11.2025 | 85,82 | 87,38 | 85,06 | 86,43 | 0,84% | 705.398,00 |
| 04.11.2025 | 85,46 | 85,97 | 84,05 | 85,71 | 0,00% | 780.745,00 |
| 03.11.2025 | 84,76 | 85,76 | 83,74 | 85,71 | 0,59% | 883.022,00 |
| 31.10.2025 | 84,23 | 85,50 | 83,48 | 85,21 | 0,65% | 1.038.343,00 |
| 30.10.2025 | 84,13 | 86,05 | 83,95 | 84,66 | 0,33% | 1.083.298,00 |
| 29.10.2025 | 85,30 | 85,99 | 83,57 | 84,38 | -1,96% | 1.098.174,00 |
| 28.10.2025 | 86,89 | 86,89 | 85,38 | 86,07 | -1,01% | 870.069,00 |
| 27.10.2025 | 88,99 | 89,31 | 86,85 | 86,95 | -1,48% | 1.102.855,00 |
| 24.10.2025 | 87,83 | 88,82 | 87,43 | 88,26 | 1,55% | 739.940,00 |
| 23.10.2025 | 87,33 | 87,78 | 86,37 | 86,91 | -0,59% | 915.979,00 |
| 22.10.2025 | 88,65 | 89,24 | 86,98 | 87,43 | -1,13% | 847.518,00 |