5,550$
0,54%
Echtzeit-Aktienkurs Priority Technology Holdings Inc.
Bid:
Ask:
Aktienkurse zur Priority Technology Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 5,54 | 5,71 | 5,51 | 5,54 | 0,36% | 296.541,00 |
| 16.12.2025 | 5,51 | 5,63 | 5,46 | 5,52 | -0,36% | 350.996,00 |
| 15.12.2025 | 5,82 | 5,82 | 5,54 | 5,54 | -3,99% | 308.935,00 |
| 12.12.2025 | 5,83 | 5,94 | 5,75 | 5,77 | -0,86% | 293.945,00 |
| 11.12.2025 | 5,77 | 5,90 | 5,71 | 5,82 | 0,17% | 285.366,00 |
| 10.12.2025 | 5,53 | 5,89 | 5,46 | 5,81 | 3,94% | 482.579,00 |
| 09.12.2025 | 5,63 | 5,82 | 5,57 | 5,59 | -0,89% | 551.104,00 |
| 08.12.2025 | 5,71 | 5,77 | 5,60 | 5,64 | -0,53% | 429.098,00 |
| 05.12.2025 | 5,74 | 5,87 | 5,61 | 5,67 | -1,05% | 409.829,00 |
| 04.12.2025 | 5,79 | 5,90 | 5,73 | 5,73 | -0,87% | 449.389,00 |
| 03.12.2025 | 5,69 | 5,91 | 5,69 | 5,78 | 2,12% | 417.488,00 |
| 02.12.2025 | 6,00 | 6,00 | 5,66 | 5,66 | -5,11% | 515.369,00 |
| 01.12.2025 | 5,85 | 5,99 | 5,79 | 5,97 | 1,97% | 470.744,00 |
| 28.11.2025 | 5,89 | 6,11 | 5,84 | 5,85 | 0,17% | 379.796,00 |
| 26.11.2025 | 5,65 | 5,93 | 5,65 | 5,84 | 3,00% | 494.594,00 |
| 25.11.2025 | 5,75 | 5,77 | 5,63 | 5,67 | -1,39% | 521.265,00 |
| 24.11.2025 | 5,41 | 5,76 | 5,35 | 5,75 | 6,28% | 530.722,00 |
| 21.11.2025 | 5,20 | 5,50 | 5,10 | 5,41 | 5,36% | 760.202,00 |
| 20.11.2025 | 5,31 | 5,48 | 5,07 | 5,14 | -1,06% | 808.722,00 |
| 19.11.2025 | 5,17 | 5,32 | 5,13 | 5,19 | 0,00% | 589.209,00 |
| 18.11.2025 | 5,32 | 5,40 | 5,08 | 5,19 | -4,07% | 846.636,00 |
| 17.11.2025 | 5,24 | 5,43 | 5,06 | 5,41 | 3,24% | 943.489,00 |
| 14.11.2025 | 5,16 | 5,36 | 5,05 | 5,24 | -1,60% | 937.014,00 |
| 13.11.2025 | 5,70 | 5,74 | 5,31 | 5,33 | -8,03% | 1.006.684,00 |
| 12.11.2025 | 5,53 | 5,83 | 5,51 | 5,79 | 4,32% | 1.083.742,00 |
| 11.11.2025 | 5,52 | 5,65 | 5,41 | 5,55 | -0,72% | 1.037.447,00 |
| 10.11.2025 | 5,60 | 6,20 | 5,52 | 5,59 | 14,78% | 4.064.879,00 |
| 07.11.2025 | 4,77 | 4,88 | 4,44 | 4,87 | 0,41% | 1.460.771,00 |
| 06.11.2025 | 6,50 | 6,51 | 4,78 | 4,85 | -30,32% | 1.856.991,00 |
| 05.11.2025 | 6,68 | 6,96 | 6,67 | 6,96 | 4,98% | 508.796,00 |
| 04.11.2025 | 6,85 | 6,90 | 6,54 | 6,63 | -4,74% | 487.131,00 |
| 03.11.2025 | 7,02 | 7,02 | 6,76 | 6,96 | 0,00% | 426.667,00 |
| 31.10.2025 | 6,84 | 6,96 | 6,80 | 6,96 | 1,83% | 253.217,00 |
| 30.10.2025 | 7,06 | 7,14 | 6,83 | 6,84 | -4,14% | 331.866,00 |
| 29.10.2025 | 7,31 | 7,33 | 7,08 | 7,13 | -2,46% | 381.050,00 |
| 28.10.2025 | 7,41 | 7,42 | 7,26 | 7,31 | -1,62% | 286.941,00 |
| 27.10.2025 | 7,87 | 7,87 | 7,40 | 7,43 | -3,76% | 346.908,00 |
| 24.10.2025 | 7,55 | 7,82 | 7,51 | 7,72 | 4,18% | 401.621,00 |
| 23.10.2025 | 7,26 | 7,49 | 7,26 | 7,41 | 2,63% | 388.141,00 |
| 22.10.2025 | 7,15 | 7,26 | 7,02 | 7,22 | -0,28% | 307.954,00 |
| 21.10.2025 | 7,00 | 7,28 | 6,97 | 7,24 | 3,58% | 425.569,00 |
| 20.10.2025 | 6,88 | 7,08 | 6,79 | 6,99 | 2,34% | 495.057,00 |
| 17.10.2025 | 6,84 | 6,94 | 6,69 | 6,83 | 0,89% | 483.994,00 |
| 16.10.2025 | 7,21 | 7,22 | 6,76 | 6,77 | -5,84% | 401.907,00 |
| 15.10.2025 | 7,56 | 7,56 | 7,15 | 7,19 | -3,03% | 349.175,00 |
| 14.10.2025 | 7,13 | 7,53 | 7,00 | 7,42 | 1,58% | 591.261,00 |
| 13.10.2025 | 7,46 | 7,47 | 7,22 | 7,30 | 0,27% | 615.738,00 |
| 10.10.2025 | 7,67 | 7,86 | 7,26 | 7,28 | -4,84% | 690.536,00 |
| 09.10.2025 | 7,30 | 7,91 | 7,29 | 7,65 | 5,23% | 1.161.793,00 |
| 08.10.2025 | 7,35 | 7,36 | 7,18 | 7,27 | -0,14% | 303.468,00 |
| 07.10.2025 | 7,09 | 7,43 | 7,05 | 7,28 | 3,56% | 480.399,00 |
| 06.10.2025 | 7,10 | 7,26 | 6,98 | 7,03 | 0,72% | 352.725,00 |
| 03.10.2025 | 6,92 | 7,08 | 6,92 | 6,98 | 2,20% | 31.735,00 |
| 02.10.2025 | 6,90 | 6,98 | 6,80 | 6,83 | -0,73% | 280.577,00 |
| 01.10.2025 | 6,80 | 6,97 | 6,70 | 6,88 | -0,15% | 416.144,00 |
| 30.09.2025 | 6,88 | 6,89 | 6,68 | 6,89 | 0,29% | 309.220,00 |
| 29.09.2025 | 7,07 | 7,07 | 6,83 | 6,87 | -2,00% | 320.322,00 |
| 26.09.2025 | 7,03 | 7,04 | 6,85 | 7,01 | 0,72% | 288.921,00 |
| 25.09.2025 | 7,02 | 7,06 | 6,83 | 6,96 | -2,66% | 423.873,00 |
| 24.09.2025 | 7,30 | 7,37 | 7,07 | 7,15 | -1,79% | 233.026,00 |
| 23.09.2025 | 7,49 | 7,58 | 7,25 | 7,28 | -2,54% | 366.162,00 |
| 22.09.2025 | 7,27 | 7,48 | 7,23 | 7,47 | 2,33% | 398.416,00 |
| 19.09.2025 | 7,49 | 7,53 | 7,28 | 7,30 | -2,54% | 1.571.910,00 |
| 18.09.2025 | 7,36 | 7,64 | 7,34 | 7,49 | 2,39% | 402.785,00 |
| 17.09.2025 | 7,28 | 7,59 | 7,28 | 7,32 | 0,90% | 381.806,00 |
| 16.09.2025 | 7,47 | 7,52 | 7,25 | 7,25 | -2,55% | 349.019,00 |
| 15.09.2025 | 7,58 | 7,62 | 7,39 | 7,44 | -1,33% | 312.324,00 |
| 12.09.2025 | 7,63 | 7,66 | 7,51 | 7,54 | -1,18% | 347.100,00 |
| 11.09.2025 | 7,59 | 7,75 | 7,56 | 7,63 | 1,33% | 366.521,00 |
| 10.09.2025 | 7,75 | 7,86 | 7,50 | 7,53 | -2,96% | 361.768,00 |
| 09.09.2025 | 7,74 | 7,87 | 7,67 | 7,76 | 0,13% | 308.932,00 |
| 08.09.2025 | 7,74 | 7,86 | 7,68 | 7,75 | 0,78% | 343.243,00 |
| 05.09.2025 | 7,95 | 7,98 | 7,58 | 7,69 | -2,29% | 512.197,00 |
| 04.09.2025 | 8,11 | 8,12 | 7,86 | 7,87 | -2,96% | 300.943,00 |
| 03.09.2025 | 8,25 | 8,30 | 7,99 | 8,11 | -2,05% | 272.812,00 |
| 02.09.2025 | 8,15 | 8,32 | 8,07 | 8,28 | -1,08% | 289.928,00 |
| 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 |