5,440$
-0,91%
Echtzeit-Aktienkurs Priority Technology Holdings Inc.
Bid:
Ask:
Aktienkurse zur Priority Technology Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,46 | 5,50 | 5,39 | 5,41 | -1,46% | 19.029,00 |
| 08.09.2026 | 5,50 | 5,53 | 5,35 | 5,49 | -1,08% | 392.102,00 |
| 04.09.2026 | 5,37 | 5,60 | 5,29 | 5,55 | 2,78% | 315.853,00 |
| 03.09.2026 | 5,47 | 5,54 | 5,32 | 5,40 | 0,19% | 163.278,00 |
| 02.09.2026 | 5,26 | 5,47 | 5,19 | 5,39 | 2,08% | 348.934,00 |
| 01.09.2026 | 5,25 | 5,38 | 5,20 | 5,28 | -0,56% | 391.820,00 |
| 31.08.2026 | 5,32 | 5,43 | 5,20 | 5,31 | -1,30% | 408.939,00 |
| 28.08.2026 | 5,41 | 5,51 | 5,34 | 5,38 | -0,37% | 363.358,00 |
| 27.08.2026 | 5,61 | 5,74 | 5,39 | 5,40 | -3,49% | 321.261,00 |
| 26.08.2026 | 5,55 | 5,71 | 5,53 | 5,60 | -0,36% | 271.123,00 |
| 25.08.2026 | 5,70 | 5,84 | 5,53 | 5,62 | -1,32% | 419.940,00 |
| 24.08.2026 | 5,61 | 5,84 | 5,61 | 5,69 | 1,43% | 283.443,00 |
| 21.08.2026 | 5,64 | 5,68 | 5,43 | 5,61 | 0,36% | 420.253,00 |
| 20.08.2026 | 5,56 | 5,62 | 5,43 | 5,59 | -0,97% | 264.811,00 |
| 19.08.2026 | 5,63 | 5,78 | 5,56 | 5,65 | 0,62% | 674.411,00 |
| 18.08.2026 | 5,35 | 5,63 | 5,33 | 5,61 | 5,06% | 454.627,00 |
| 17.08.2026 | 5,46 | 5,47 | 5,28 | 5,34 | -2,73% | 376.723,00 |
| 14.08.2026 | 5,62 | 5,69 | 5,46 | 5,49 | -1,44% | 475.482,00 |
| 13.08.2026 | 5,23 | 5,60 | 5,20 | 5,57 | 7,53% | 843.627,00 |
| 12.08.2026 | 5,23 | 5,30 | 5,10 | 5,18 | -0,77% | 921.644,00 |
| 11.08.2026 | 5,29 | 5,32 | 5,17 | 5,22 | -0,38% | 593.886,00 |
| 10.08.2026 | 5,30 | 5,39 | 5,12 | 5,24 | -2,78% | 670.100,00 |
| 07.08.2026 | 5,39 | 5,50 | 5,17 | 5,39 | 0,56% | 1.017.404,00 |
| 06.08.2026 | 6,45 | 6,50 | 5,16 | 5,36 | -19,40% | 1.616.165,00 |
| 05.08.2026 | 6,80 | 6,80 | 6,56 | 6,65 | -0,89% | 255.429,00 |
| 04.08.2026 | 6,70 | 6,77 | 6,62 | 6,71 | 0,60% | 214.632,00 |
| 03.08.2026 | 6,59 | 6,78 | 6,59 | 6,67 | 2,62% | 208.242,00 |
| 31.07.2026 | 6,61 | 6,61 | 6,39 | 6,50 | -1,66% | 162.921,00 |
| 30.07.2026 | 6,75 | 6,77 | 6,57 | 6,61 | -1,78% | 215.590,00 |
| 29.07.2026 | 6,90 | 7,05 | 6,63 | 6,73 | -2,32% | 424.173,00 |
| 28.07.2026 | 6,50 | 6,90 | 6,50 | 6,89 | 5,51% | 211.332,00 |
| 27.07.2026 | 6,37 | 6,55 | 6,25 | 6,53 | 3,82% | 214.438,00 |
| 24.07.2026 | 6,30 | 6,39 | 6,19 | 6,29 | 0,80% | 238.266,00 |
| 23.07.2026 | 6,35 | 6,35 | 6,11 | 6,24 | -3,11% | 292.640,00 |
| 22.07.2026 | 6,52 | 6,55 | 6,37 | 6,44 | -1,45% | 260.226,00 |
| 21.07.2026 | 6,34 | 6,54 | 6,16 | 6,54 | 2,75% | 335.781,00 |
| 20.07.2026 | 6,68 | 6,74 | 6,35 | 6,36 | -4,93% | 343.629,00 |
| 17.07.2026 | 6,67 | 6,71 | 6,53 | 6,69 | -1,47% | 262.576,00 |
| 16.07.2026 | 6,67 | 6,83 | 6,49 | 6,79 | 1,42% | 451.201,00 |
| 15.07.2026 | 7,16 | 7,21 | 6,67 | 6,70 | -6,23% | 357.892,00 |
| 14.07.2026 | 7,12 | 7,17 | 7,01 | 7,14 | 0,14% | 242.024,00 |
| 13.07.2026 | 7,11 | 7,22 | 6,98 | 7,13 | 0,28% | 435.316,00 |
| 10.07.2026 | 7,14 | 7,22 | 7,00 | 7,11 | 0,49% | 278.424,00 |
| 09.07.2026 | 6,76 | 7,10 | 6,70 | 7,08 | 4,51% | 311.428,00 |
| 08.07.2026 | 6,95 | 6,95 | 6,57 | 6,77 | -2,73% | 312.040,00 |
| 07.07.2026 | 7,15 | 7,16 | 6,92 | 6,96 | -1,56% | 292.984,00 |
| 06.07.2026 | 7,16 | 7,28 | 6,84 | 7,07 | -1,53% | 498.808,00 |
| 02.07.2026 | 7,16 | 7,38 | 7,05 | 7,18 | 0,35% | 618.783,00 |
| 01.07.2026 | 6,72 | 7,18 | 6,72 | 7,16 | 7,27% | 415.632,00 |
| 30.06.2026 | 7,09 | 7,15 | 6,65 | 6,67 | -6,58% | 549.784,00 |
| 29.06.2026 | 7,29 | 7,29 | 7,03 | 7,14 | -2,33% | 754.280,00 |
| 26.06.2026 | 6,94 | 7,32 | 6,94 | 7,31 | 4,28% | 2.104.752,00 |
| 25.06.2026 | 7,15 | 7,15 | 6,92 | 7,01 | -1,27% | 355.058,00 |
| 24.06.2026 | 7,05 | 7,31 | 7,03 | 7,10 | 0,64% | 783.287,00 |
| 23.06.2026 | 6,94 | 7,23 | 6,89 | 7,06 | -0,07% | 461.920,00 |
| 22.06.2026 | 7,12 | 7,34 | 6,85 | 7,06 | -1,53% | 1.174.953,00 |
| 18.06.2026 | 6,56 | 7,44 | 6,36 | 7,17 | 10,82% | 2.416.267,00 |
| 17.06.2026 | 6,41 | 6,65 | 6,40 | 6,47 | 1,09% | 415.517,00 |
| 16.06.2026 | 6,32 | 6,47 | 6,31 | 6,40 | 1,75% | 285.243,00 |
| 15.06.2026 | 6,37 | 6,50 | 6,28 | 6,29 | 2,28% | 321.477,00 |
| 12.06.2026 | 6,22 | 6,32 | 6,10 | 6,15 | 0,16% | 249.620,00 |
| 11.06.2026 | 5,99 | 6,16 | 5,91 | 6,14 | 1,49% | 235.016,00 |
| 10.06.2026 | 6,02 | 6,14 | 5,99 | 6,05 | -0,17% | 212.877,00 |
| 09.06.2026 | 5,99 | 6,18 | 5,94 | 6,06 | 1,59% | 233.865,00 |
| 08.06.2026 | 5,88 | 5,99 | 5,82 | 5,97 | 2,49% | 235.476,00 |
| 05.06.2026 | 6,07 | 6,10 | 5,72 | 5,82 | -3,80% | 241.962,00 |
| 04.06.2026 | 5,97 | 6,11 | 5,83 | 6,05 | 2,72% | 176.549,00 |
| 03.06.2026 | 6,32 | 6,32 | 5,78 | 5,89 | -8,26% | 363.363,00 |
| 02.06.2026 | 6,48 | 6,50 | 6,31 | 6,42 | -2,28% | 159.613,00 |
| 01.06.2026 | 6,40 | 6,75 | 6,40 | 6,57 | 2,82% | 234.216,00 |
| 29.05.2026 | 6,22 | 6,62 | 6,21 | 6,39 | 2,57% | 377.365,00 |
| 28.05.2026 | 6,26 | 6,33 | 6,21 | 6,23 | -0,80% | 204.130,00 |
| 27.05.2026 | 5,93 | 6,29 | 5,93 | 6,28 | 6,17% | 321.394,00 |
| 26.05.2026 | 5,73 | 5,92 | 5,70 | 5,92 | 3,23% | 180.311,00 |
| 22.05.2026 | 5,73 | 5,79 | 5,68 | 5,73 | 1,06% | 161.239,00 |
| 21.05.2026 | 5,78 | 5,78 | 5,64 | 5,67 | -2,41% | 210.331,00 |
| 20.05.2026 | 5,72 | 5,88 | 5,53 | 5,81 | 1,04% | 148.351,00 |
| 19.05.2026 | 5,91 | 5,94 | 5,75 | 5,75 | -3,36% | 146.107,00 |
| 18.05.2026 | 5,84 | 6,07 | 5,80 | 5,95 | 1,71% | 208.673,00 |
| 15.05.2026 | 5,88 | 5,96 | 5,77 | 5,85 | -2,17% | 210.810,00 |
| 14.05.2026 | 5,87 | 6,08 | 5,70 | 5,98 | 2,93% | 291.255,00 |
| 13.05.2026 | 6,17 | 6,27 | 5,69 | 5,81 | -5,83% | 339.769,00 |
| 12.05.2026 | 6,08 | 6,27 | 5,96 | 6,17 | 3,70% | 639.159,00 |
| 11.05.2026 | 6,09 | 6,28 | 5,68 | 5,95 | 5,87% | 850.979,00 |
| 08.05.2026 | 5,50 | 5,68 | 5,43 | 5,62 | 1,81% | 182.132,00 |
| 07.05.2026 | 5,30 | 5,59 | 5,27 | 5,52 | 4,74% | 144.161,00 |
| 06.05.2026 | 5,26 | 5,27 | 5,15 | 5,27 | 0,76% | 110.260,00 |
| 05.05.2026 | 5,30 | 5,33 | 5,10 | 5,23 | -1,51% | 179.924,00 |
| 04.05.2026 | 5,33 | 5,42 | 5,26 | 5,31 | -0,38% | 123.970,00 |
| 01.05.2026 | 5,23 | 5,38 | 5,17 | 5,33 | 2,90% | 148.273,00 |
| 30.04.2026 | 5,15 | 5,21 | 5,10 | 5,18 | 0,97% | 179.326,00 |
| 29.04.2026 | 5,36 | 5,43 | 5,13 | 5,13 | -5,18% | 107.635,00 |
| 28.04.2026 | 5,35 | 5,47 | 5,30 | 5,41 | 0,93% | 113.434,00 |
| 27.04.2026 | 5,33 | 5,42 | 5,30 | 5,36 | 0,56% | 89.628,00 |
| 24.04.2026 | 5,30 | 5,34 | 5,17 | 5,33 | 0,76% | 84.729,00 |
| 23.04.2026 | 5,40 | 5,44 | 5,19 | 5,29 | -2,94% | 151.844,00 |
| 22.04.2026 | 5,27 | 5,46 | 5,24 | 5,45 | 4,21% | 253.352,00 |
| 21.04.2026 | 5,31 | 5,39 | 5,10 | 5,23 | -1,32% | 228.713,00 |
| 20.04.2026 | 5,18 | 5,32 | 5,14 | 5,30 | 2,91% | 155.789,00 |
| 17.04.2026 | 5,08 | 5,41 | 5,07 | 5,15 | 3,21% | 617.926,00 |