8,285$
-1,02%
Echtzeit-Aktienkurs Priority Technology Holdings Inc.
Bid:
Ask:
Aktienkurse zur Priority Technology Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 8,15 | 8,32 | 8,07 | 8,28 | -1,08% | 290.179,00 |
| 29.08.2025 | 8,41 | 8,47 | 8,28 | 8,37 | -0,24% | 300.331,00 |
| 28.08.2025 | 8,40 | 8,59 | 8,32 | 8,39 | 0,72% | 462.344,00 |
| 27.08.2025 | 8,33 | 8,40 | 8,10 | 8,33 | -0,72% | 328.104,00 |
| 26.08.2025 | 8,33 | 8,49 | 8,26 | 8,39 | 1,21% | 269.055,00 |
| 25.08.2025 | 8,43 | 8,56 | 8,20 | 8,29 | -1,66% | 497.932,00 |
| 22.08.2025 | 8,10 | 8,59 | 7,86 | 8,43 | 5,64% | 918.770,00 |
| 21.08.2025 | 7,83 | 8,09 | 7,73 | 7,98 | 1,66% | 651.176,00 |
| 20.08.2025 | 7,82 | 8,00 | 7,64 | 7,85 | -0,51% | 275.994,00 |
| 19.08.2025 | 8,10 | 8,10 | 7,78 | 7,89 | -1,74% | 531.022,00 |
| 18.08.2025 | 7,65 | 8,17 | 7,63 | 8,03 | 5,38% | 615.198,00 |
| 15.08.2025 | 7,75 | 7,77 | 7,46 | 7,62 | -1,68% | 450.970,00 |
| 14.08.2025 | 7,93 | 7,93 | 7,53 | 7,75 | -2,52% | 496.756,00 |
| 13.08.2025 | 7,70 | 8,04 | 7,65 | 7,95 | 6,71% | 1.073.191,00 |
| 12.08.2025 | 7,10 | 7,74 | 7,10 | 7,45 | 5,97% | 829.375,00 |
| 11.08.2025 | 7,70 | 7,98 | 6,97 | 7,03 | -8,10% | 899.170,00 |
| 08.08.2025 | 7,65 | 7,72 | 7,35 | 7,65 | 2,68% | 433.433,00 |
| 07.08.2025 | 7,26 | 7,70 | 6,99 | 7,45 | 9,56% | 700.169,00 |
| 06.08.2025 | 6,80 | 6,88 | 6,72 | 6,80 | 0,15% | 348.398,00 |
| 05.08.2025 | 6,97 | 7,00 | 6,70 | 6,79 | -2,16% | 487.792,00 |
| 04.08.2025 | 6,78 | 7,04 | 6,71 | 6,94 | 2,97% | 329.796,00 |
| 01.08.2025 | 6,65 | 6,80 | 6,50 | 6,74 | -1,61% | 434.910,00 |
| 31.07.2025 | 6,84 | 6,98 | 6,71 | 6,85 | 0,15% | 334.396,00 |
| 30.07.2025 | 6,90 | 7,05 | 6,77 | 6,84 | -0,87% | 454.973,00 |
| 29.07.2025 | 7,24 | 7,28 | 6,81 | 6,90 | -4,03% | 665.489,00 |
| 28.07.2025 | 7,10 | 7,22 | 7,09 | 7,19 | 1,99% | 273.556,00 |
| 25.07.2025 | 7,08 | 7,09 | 6,97 | 7,05 | -0,56% | 319.635,00 |
| 24.07.2025 | 7,21 | 7,24 | 7,09 | 7,09 | -1,39% | 359.926,00 |
| 23.07.2025 | 7,23 | 7,23 | 6,95 | 7,19 | -0,55% | 592.850,00 |
| 22.07.2025 | 7,05 | 7,30 | 7,02 | 7,23 | 2,84% | 423.166,00 |
| 21.07.2025 | 7,32 | 7,38 | 7,01 | 7,03 | -3,70% | 355.752,00 |
| 18.07.2025 | 7,42 | 7,42 | 7,25 | 7,30 | -0,95% | 290.538,00 |
| 17.07.2025 | 7,30 | 7,55 | 7,23 | 7,37 | 0,96% | 435.749,00 |
| 16.07.2025 | 7,20 | 7,44 | 7,08 | 7,30 | 2,10% | 711.107,00 |
| 15.07.2025 | 7,29 | 7,46 | 7,08 | 7,15 | -1,58% | 653.794,00 |
| 14.07.2025 | 7,36 | 7,36 | 7,09 | 7,27 | -1,16% | 518.577,00 |
| 11.07.2025 | 8,26 | 8,40 | 7,33 | 7,35 | -11,66% | 725.752,00 |
| 10.07.2025 | 8,30 | 8,35 | 8,09 | 8,32 | 1,09% | 319.018,00 |
| 09.07.2025 | 8,26 | 8,35 | 7,95 | 8,23 | 0,00% | 522.123,00 |
| 08.07.2025 | 8,48 | 8,64 | 8,05 | 8,23 | -2,95% | 588.423,00 |
| 07.07.2025 | 8,57 | 8,89 | 8,40 | 8,48 | -0,93% | 723.629,00 |
| 03.07.2025 | 7,86 | 8,56 | 7,84 | 8,56 | 10,10% | 546.905,00 |
| 02.07.2025 | 7,71 | 8,03 | 7,60 | 7,78 | 0,84% | 786.623,00 |
| 01.07.2025 | 7,75 | 7,87 | 7,63 | 7,71 | -0,84% | 664.669,00 |
| 30.06.2025 | 7,81 | 7,85 | 7,66 | 7,78 | 0,97% | 582.864,00 |
| 27.06.2025 | 7,93 | 8,00 | 7,55 | 7,70 | -2,78% | 1.311.777,00 |
| 26.06.2025 | 7,83 | 8,05 | 7,77 | 7,92 | 1,15% | 552.142,00 |
| 25.06.2025 | 8,14 | 8,19 | 7,77 | 7,83 | -2,73% | 851.262,00 |
| 24.06.2025 | 8,15 | 8,27 | 7,99 | 8,05 | 0,75% | 1.611.187,00 |
| 23.06.2025 | 7,88 | 8,09 | 7,75 | 7,99 | 2,44% | 1.458.004,00 |
| 20.06.2025 | 8,39 | 8,49 | 7,69 | 7,80 | -3,94% | 827.011,00 |
| 18.06.2025 | 7,84 | 8,61 | 7,84 | 8,12 | 3,57% | 1.541.831,00 |
| 17.06.2025 | 7,90 | 8,03 | 7,60 | 7,84 | -1,38% | 472.053,00 |
| 16.06.2025 | 7,63 | 8,11 | 7,61 | 7,95 | 1,92% | 315.211,00 |
| 13.06.2025 | 8,11 | 8,15 | 7,71 | 7,80 | -5,57% | 812.085,00 |
| 12.06.2025 | 8,46 | 8,46 | 8,13 | 8,26 | -2,82% | 265.027,00 |
| 11.06.2025 | 8,60 | 8,89 | 8,40 | 8,50 | -0,47% | 478.445,00 |
| 10.06.2025 | 8,55 | 8,62 | 8,34 | 8,54 | 0,83% | 238.083,00 |
| 09.06.2025 | 8,47 | 8,75 | 8,25 | 8,47 | 0,71% | 287.443,00 |
| 06.06.2025 | 8,50 | 8,59 | 8,34 | 8,41 | 0,48% | 293.652,00 |
| 05.06.2025 | 8,41 | 8,57 | 8,18 | 8,37 | -0,59% | 259.721,00 |
| 04.06.2025 | 8,70 | 8,84 | 8,33 | 8,42 | -2,88% | 298.148,00 |
| 03.06.2025 | 8,53 | 8,81 | 8,29 | 8,67 | 2,12% | 485.068,00 |
| 02.06.2025 | 8,50 | 8,59 | 8,06 | 8,49 | -0,47% | 379.961,00 |
| 30.05.2025 | 8,17 | 8,67 | 8,02 | 8,53 | 3,39% | 637.605,00 |
| 29.05.2025 | 8,26 | 8,30 | 7,96 | 8,25 | 0,86% | 542.653,00 |
| 28.05.2025 | 7,91 | 8,19 | 7,81 | 8,18 | 3,41% | 204.523,00 |
| 27.05.2025 | 7,80 | 8,20 | 7,71 | 7,91 | 3,26% | 465.361,00 |
| 23.05.2025 | 7,23 | 7,74 | 7,17 | 7,66 | 2,41% | 334.516,00 |
| 22.05.2025 | 7,11 | 7,52 | 7,03 | 7,48 | 4,76% | 326.558,00 |
| 21.05.2025 | 7,43 | 7,46 | 7,12 | 7,14 | -5,18% | 309.794,00 |
| 20.05.2025 | 7,65 | 7,77 | 7,53 | 7,53 | -1,18% | 273.063,00 |
| 19.05.2025 | 7,44 | 7,65 | 7,36 | 7,62 | 1,33% | 556.950,00 |
| 16.05.2025 | 7,49 | 7,62 | 7,34 | 7,52 | 0,53% | 518.196,00 |
| 15.05.2025 | 7,45 | 7,58 | 7,23 | 7,48 | 0,27% | 283.661,00 |
| 14.05.2025 | 7,58 | 7,67 | 7,41 | 7,46 | -1,58% | 289.638,00 |
| 13.05.2025 | 7,37 | 7,85 | 7,28 | 7,58 | 4,12% | 435.837,00 |
| 12.05.2025 | 7,26 | 7,40 | 7,11 | 7,28 | 6,28% | 500.749,00 |
| 09.05.2025 | 6,79 | 6,97 | 6,71 | 6,85 | 2,09% | 457.849,00 |
| 08.05.2025 | 6,23 | 6,76 | 6,23 | 6,71 | 9,11% | 372.605,00 |
| 07.05.2025 | 6,90 | 6,99 | 5,95 | 6,15 | -10,87% | 943.704,00 |
| 06.05.2025 | 6,15 | 7,00 | 6,11 | 6,90 | -8,85% | 992.336,00 |
| 05.05.2025 | 7,77 | 7,86 | 7,52 | 7,57 | -2,95% | 403.657,00 |
| 02.05.2025 | 7,67 | 7,89 | 7,61 | 7,80 | 4,70% | 488.987,00 |
| 01.05.2025 | 7,27 | 7,62 | 7,08 | 7,45 | 2,62% | 402.286,00 |
| 30.04.2025 | 7,13 | 7,32 | 6,92 | 7,26 | -1,49% | 352.538,00 |
| 29.04.2025 | 7,20 | 7,44 | 7,12 | 7,37 | 1,94% | 472.290,00 |
| 28.04.2025 | 7,37 | 7,49 | 7,14 | 7,23 | -1,63% | 247.552,00 |
| 25.04.2025 | 7,30 | 7,40 | 7,19 | 7,35 | 0,00% | 220.037,00 |
| 24.04.2025 | 7,19 | 7,41 | 7,00 | 7,35 | 2,94% | 573.495,00 |
| 23.04.2025 | 7,06 | 7,30 | 6,86 | 7,14 | 5,47% | 535.951,00 |
| 22.04.2025 | 6,53 | 7,04 | 6,52 | 6,77 | 2,58% | 413.276,00 |
| 21.04.2025 | 6,85 | 6,85 | 6,45 | 6,60 | -5,04% | 256.814,00 |
| 17.04.2025 | 6,70 | 7,14 | 6,64 | 6,95 | 3,73% | 343.042,00 |
| 16.04.2025 | 6,79 | 6,89 | 6,51 | 6,70 | -2,19% | 202.522,00 |
| 15.04.2025 | 6,79 | 7,02 | 6,78 | 6,85 | 1,11% | 271.602,00 |
| 14.04.2025 | 6,77 | 6,94 | 6,55 | 6,78 | 3,75% | 314.802,00 |
| 11.04.2025 | 6,59 | 6,74 | 6,29 | 6,53 | -1,06% | 472.888,00 |
| 10.04.2025 | 6,84 | 7,12 | 6,50 | 6,60 | -6,12% | 301.056,00 |
| 09.04.2025 | 6,36 | 7,30 | 6,29 | 7,03 | 9,84% | 563.537,00 |