6,910$
2,07%
Echtzeit-Aktienkurs Priority Technology Holdings Inc.
Bid:
Ask:
Aktienkurse zur Priority Technology Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,75 | 6,92 | 6,72 | 6,91 | 2,07% | 16.293,00 |
| 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 |
| 16.04.2026 | 5,00 | 5,05 | 4,91 | 4,99 | 0,00% | 312.919,00 |
| 15.04.2026 | 4,95 | 5,16 | 4,95 | 4,99 | 1,22% | 506.663,00 |
| 14.04.2026 | 4,81 | 4,93 | 4,81 | 4,93 | 2,49% | 143.984,00 |
| 13.04.2026 | 4,67 | 4,84 | 4,61 | 4,81 | 3,44% | 254.971,00 |
| 10.04.2026 | 4,94 | 4,94 | 4,58 | 4,65 | -5,49% | 481.526,00 |
| 09.04.2026 | 4,95 | 4,97 | 4,86 | 4,92 | -1,40% | 195.389,00 |
| 08.04.2026 | 5,03 | 5,07 | 4,93 | 4,99 | 3,10% | 148.933,00 |
| 07.04.2026 | 4,88 | 4,95 | 4,78 | 4,84 | -1,02% | 148.897,00 |
| 06.04.2026 | 4,78 | 5,00 | 4,76 | 4,89 | 2,09% | 157.036,00 |
| 02.04.2026 | 4,64 | 4,82 | 4,57 | 4,79 | 1,91% | 185.467,00 |
| 01.04.2026 | 4,76 | 4,82 | 4,67 | 4,70 | -0,84% | 188.878,00 |
| 31.03.2026 | 4,78 | 4,81 | 4,61 | 4,74 | 0,64% | 216.720,00 |
| 30.03.2026 | 4,64 | 4,83 | 4,63 | 4,71 | 1,51% | 285.642,00 |
| 27.03.2026 | 4,76 | 4,77 | 4,63 | 4,64 | -3,53% | 285.671,00 |
| 26.03.2026 | 4,69 | 4,83 | 4,68 | 4,81 | 2,12% | 167.598,00 |
| 25.03.2026 | 4,92 | 4,95 | 4,70 | 4,71 | -2,89% | 209.538,00 |
| 24.03.2026 | 5,00 | 5,01 | 4,85 | 4,85 | -4,15% | 201.558,00 |
| 23.03.2026 | 5,03 | 5,07 | 4,90 | 5,06 | 3,69% | 232.092,00 |
| 20.03.2026 | 4,91 | 4,95 | 4,85 | 4,88 | -1,01% | 321.680,00 |
| 19.03.2026 | 5,00 | 5,00 | 4,82 | 4,93 | 0,00% | 316.581,00 |
| 18.03.2026 | 5,10 | 5,17 | 4,91 | 4,93 | -3,33% | 515.518,00 |
| 17.03.2026 | 5,11 | 5,22 | 5,10 | 5,10 | 0,59% | 130.662,00 |
| 16.03.2026 | 5,05 | 5,17 | 5,02 | 5,07 | 2,22% | 320.455,00 |
| 13.03.2026 | 5,02 | 5,15 | 4,87 | 4,96 | -0,80% | 517.375,00 |
| 12.03.2026 | 5,16 | 5,23 | 4,96 | 5,00 | -4,03% | 591.817,00 |
| 11.03.2026 | 5,35 | 5,45 | 5,06 | 5,21 | -3,70% | 558.804,00 |
| 10.03.2026 | 5,07 | 5,66 | 4,95 | 5,41 | 0,56% | 741.609,00 |
| 09.03.2026 | 5,54 | 5,54 | 5,30 | 5,38 | -4,27% | 504.492,00 |
| 06.03.2026 | 5,63 | 5,70 | 5,56 | 5,62 | -2,60% | 149.604,00 |
| 05.03.2026 | 5,69 | 5,80 | 5,68 | 5,77 | 0,70% | 160.506,00 |
| 04.03.2026 | 5,66 | 5,78 | 5,54 | 5,73 | 1,24% | 184.884,00 |
| 03.03.2026 | 5,49 | 5,69 | 5,45 | 5,66 | 0,18% | 251.464,00 |
| 02.03.2026 | 5,50 | 5,69 | 5,50 | 5,65 | 1,80% | 236.601,00 |
| 27.02.2026 | 5,45 | 5,56 | 5,45 | 5,55 | 0,00% | 184.405,00 |
| 26.02.2026 | 5,72 | 5,85 | 5,51 | 5,55 | -3,14% | 200.409,00 |
| 25.02.2026 | 5,64 | 5,78 | 5,58 | 5,73 | 2,32% | 158.414,00 |
| 24.02.2026 | 5,38 | 5,70 | 5,37 | 5,60 | 4,09% | 269.109,00 |
| 23.02.2026 | 5,43 | 5,51 | 5,27 | 5,38 | -2,36% | 446.811,00 |
| 20.02.2026 | 5,47 | 5,62 | 5,43 | 5,51 | 0,00% | 341.124,00 |
| 19.02.2026 | 5,50 | 5,54 | 5,40 | 5,51 | -1,25% | 153.366,00 |
| 18.02.2026 | 5,53 | 5,67 | 5,48 | 5,58 | 1,45% | 326.179,00 |
| 17.02.2026 | 5,40 | 5,59 | 5,40 | 5,50 | 2,04% | 228.917,00 |
| 13.02.2026 | 5,32 | 5,59 | 5,31 | 5,39 | 1,51% | 551.896,00 |