11,764$
8,03%
Echtzeit-Aktienkurs P3 Health Partners Inc
Bid:
Ask:
Aktienkurse zur P3 Health Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 10,64 | 12,16 | 10,64 | 11,58 | 6,34% | 43.575,00 |
| 06.08.2026 | 10,53 | 11,01 | 10,37 | 10,89 | 7,08% | 24.512,00 |
| 05.08.2026 | 10,16 | 10,40 | 9,92 | 10,17 | -2,02% | 17.574,00 |
| 04.08.2026 | 10,02 | 10,70 | 10,01 | 10,38 | 3,59% | 13.388,00 |
| 03.08.2026 | 9,95 | 10,73 | 9,95 | 10,02 | 1,93% | 19.401,00 |
| 31.07.2026 | 10,78 | 10,78 | 9,80 | 9,83 | -3,82% | 14.408,00 |
| 30.07.2026 | 10,98 | 10,98 | 9,98 | 10,22 | -2,67% | 21.605,00 |
| 29.07.2026 | 10,73 | 11,52 | 10,50 | 10,50 | -0,19% | 31.641,00 |
| 28.07.2026 | 10,49 | 11,15 | 10,27 | 10,52 | 0,38% | 23.782,00 |
| 27.07.2026 | 9,62 | 10,91 | 9,62 | 10,48 | 8,94% | 34.666,00 |
| 24.07.2026 | 9,12 | 9,93 | 9,12 | 9,62 | 3,33% | 18.104,00 |
| 23.07.2026 | 9,94 | 9,98 | 9,00 | 9,31 | -5,58% | 33.297,00 |
| 22.07.2026 | 10,27 | 10,33 | 9,86 | 9,86 | -2,09% | 12.879,00 |
| 21.07.2026 | 10,22 | 10,55 | 10,07 | 10,07 | -5,09% | 5.442,00 |
| 20.07.2026 | 11,03 | 11,03 | 10,18 | 10,61 | -1,94% | 16.025,00 |
| 17.07.2026 | 11,09 | 11,09 | 10,71 | 10,82 | -2,61% | 11.121,00 |
| 16.07.2026 | 10,60 | 11,57 | 10,50 | 11,11 | 8,81% | 31.723,00 |
| 15.07.2026 | 10,26 | 10,59 | 10,14 | 10,21 | 0,39% | 4.878,00 |
| 14.07.2026 | 10,40 | 10,43 | 10,05 | 10,17 | -2,87% | 10.385,00 |
| 13.07.2026 | 10,22 | 11,08 | 10,13 | 10,47 | 6,84% | 20.737,00 |
| 10.07.2026 | 10,10 | 10,53 | 9,60 | 9,80 | -0,61% | 16.541,00 |
| 09.07.2026 | 10,16 | 10,41 | 9,82 | 9,86 | -2,28% | 19.354,00 |
| 08.07.2026 | 10,62 | 10,69 | 10,09 | 10,09 | -4,18% | 12.952,00 |
| 07.07.2026 | 10,16 | 11,00 | 10,02 | 10,53 | 2,33% | 30.712,00 |
| 06.07.2026 | 11,41 | 12,70 | 9,70 | 10,29 | -9,50% | 101.793,00 |
| 02.07.2026 | 11,01 | 11,91 | 10,90 | 11,37 | 2,71% | 67.313,00 |
| 01.07.2026 | 10,92 | 11,79 | 10,92 | 11,07 | 2,50% | 23.569,00 |
| 30.06.2026 | 12,00 | 12,09 | 10,59 | 10,80 | -9,55% | 38.233,00 |
| 29.06.2026 | 11,34 | 11,95 | 10,76 | 11,94 | 5,57% | 33.030,00 |
| 26.06.2026 | 10,70 | 12,04 | 10,56 | 11,31 | 5,90% | 29.645,00 |
| 25.06.2026 | 11,15 | 11,74 | 10,60 | 10,68 | -4,13% | 26.403,00 |
| 24.06.2026 | 11,86 | 11,86 | 11,04 | 11,14 | -7,09% | 10.008,00 |
| 23.06.2026 | 11,25 | 12,03 | 11,16 | 11,99 | 6,01% | 17.983,00 |
| 22.06.2026 | 10,72 | 11,75 | 10,45 | 11,31 | 5,21% | 27.572,00 |
| 18.06.2026 | 11,21 | 11,79 | 10,44 | 10,75 | -4,27% | 46.732,00 |
| 17.06.2026 | 11,35 | 12,05 | 11,03 | 11,23 | -1,06% | 48.986,00 |
| 16.06.2026 | 11,62 | 11,93 | 11,00 | 11,35 | -2,91% | 41.718,00 |
| 15.06.2026 | 12,27 | 12,91 | 11,51 | 11,69 | -4,42% | 38.009,00 |
| 12.06.2026 | 13,12 | 13,42 | 11,89 | 12,23 | -9,77% | 52.692,00 |
| 11.06.2026 | 13,04 | 13,86 | 13,04 | 13,56 | 0,11% | 66.692,00 |
| 10.06.2026 | 11,98 | 14,21 | 11,98 | 13,54 | 7,97% | 78.153,00 |
| 09.06.2026 | 11,77 | 12,54 | 11,23 | 12,54 | 2,37% | 49.230,00 |
| 08.06.2026 | 11,60 | 12,66 | 11,60 | 12,25 | 5,79% | 73.243,00 |
| 05.06.2026 | 10,81 | 11,75 | 10,45 | 11,58 | 5,08% | 69.845,00 |
| 04.06.2026 | 9,87 | 11,50 | 9,87 | 11,02 | 9,65% | 126.506,00 |
| 03.06.2026 | 12,63 | 12,77 | 9,80 | 10,05 | -21,42% | 281.642,00 |
| 02.06.2026 | 12,34 | 12,96 | 11,50 | 12,79 | -0,93% | 88.094,00 |
| 01.06.2026 | 12,96 | 13,65 | 11,55 | 12,91 | 5,99% | 223.514,00 |
| 29.05.2026 | 16,35 | 16,54 | 12,01 | 12,18 | -26,05% | 204.381,00 |
| 28.05.2026 | 15,93 | 16,89 | 15,35 | 16,47 | 3,39% | 142.272,00 |
| 27.05.2026 | 12,84 | 15,94 | 12,36 | 15,93 | 22,63% | 300.838,00 |
| 26.05.2026 | 13,36 | 14,40 | 12,21 | 12,99 | -1,59% | 280.755,00 |
| 22.05.2026 | 13,54 | 14,41 | 12,84 | 13,20 | -4,76% | 404.739,00 |
| 21.05.2026 | 10,11 | 14,89 | 9,70 | 13,86 | 43,03% | 2.609.011,00 |
| 20.05.2026 | 10,06 | 11,73 | 9,65 | 9,69 | -7,63% | 967.237,00 |
| 19.05.2026 | 10,06 | 13,10 | 9,35 | 10,49 | 14,39% | 3.428.686,00 |
| 18.05.2026 | 8,71 | 9,17 | 7,60 | 9,17 | -18,78% | 1.480.444,00 |
| 15.05.2026 | 5,22 | 14,35 | 5,05 | 11,29 | 180,15% | 65.655.410,00 |
| 14.05.2026 | 3,73 | 4,44 | 3,57 | 4,03 | 12,89% | 2.387.469,00 |
| 13.05.2026 | 3,80 | 3,80 | 3,40 | 3,57 | -5,31% | 32.795,00 |
| 12.05.2026 | 3,82 | 3,96 | 3,77 | 3,77 | -0,26% | 16.734,00 |
| 11.05.2026 | 3,71 | 4,15 | 3,25 | 3,78 | 6,54% | 40.861,00 |
| 08.05.2026 | 3,52 | 3,58 | 3,46 | 3,55 | -0,89% | 11.907,00 |
| 07.05.2026 | 2,83 | 3,85 | 2,83 | 3,58 | 23,88% | 76.384,00 |
| 06.05.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -1,37% | 2.571,00 |
| 05.05.2026 | 2,81 | 2,93 | 2,81 | 2,93 | 2,81% | 7.395,00 |
| 04.05.2026 | 2,78 | 2,93 | 2,78 | 2,85 | -2,73% | 9.481,00 |
| 01.05.2026 | 2,80 | 2,93 | 2,76 | 2,93 | 5,78% | 9.221,00 |
| 30.04.2026 | 2,77 | 2,90 | 2,73 | 2,77 | -1,07% | 6.822,00 |
| 29.04.2026 | 2,91 | 2,95 | 2,77 | 2,80 | -3,28% | 11.220,00 |
| 28.04.2026 | 2,76 | 2,96 | 2,73 | 2,90 | 7,22% | 8.991,00 |
| 27.04.2026 | 2,54 | 2,75 | 2,54 | 2,70 | 2,27% | 9.410,00 |
| 24.04.2026 | 2,73 | 2,78 | 2,58 | 2,64 | -2,76% | 2.190,00 |
| 23.04.2026 | 2,63 | 2,72 | 2,63 | 2,72 | -1,99% | 2.858,00 |
| 22.04.2026 | 2,78 | 2,78 | 2,66 | 2,77 | -0,36% | 10.393,00 |
| 21.04.2026 | 2,83 | 2,85 | 2,74 | 2,78 | -1,77% | 8.880,00 |
| 20.04.2026 | 2,61 | 2,83 | 2,61 | 2,83 | 8,85% | 14.126,00 |
| 17.04.2026 | 2,50 | 2,66 | 2,38 | 2,60 | 4,00% | 21.183,00 |
| 16.04.2026 | 2,46 | 2,50 | 2,42 | 2,50 | 2,46% | 8.473,00 |
| 15.04.2026 | 2,36 | 2,44 | 2,33 | 2,44 | 1,24% | 28.737,00 |
| 14.04.2026 | 2,38 | 2,47 | 2,28 | 2,41 | 2,12% | 44.889,00 |
| 13.04.2026 | 2,52 | 2,52 | 2,32 | 2,36 | -7,09% | 25.500,00 |
| 10.04.2026 | 2,61 | 2,66 | 2,52 | 2,54 | -3,79% | 57.389,00 |
| 09.04.2026 | 2,77 | 2,77 | 2,62 | 2,64 | -4,86% | 6.120,00 |
| 08.04.2026 | 2,64 | 2,87 | 2,57 | 2,78 | 9,25% | 65.373,00 |
| 07.04.2026 | 2,45 | 2,62 | 2,41 | 2,54 | 0,79% | 19.457,00 |
| 06.04.2026 | 2,57 | 2,64 | 2,46 | 2,52 | -1,95% | 27.417,00 |
| 02.04.2026 | 2,67 | 2,74 | 2,57 | 2,57 | -6,20% | 13.894,00 |
| 01.04.2026 | 3,12 | 3,12 | 2,72 | 2,74 | -9,12% | 14.781,00 |
| 31.03.2026 | 2,83 | 3,07 | 2,78 | 3,02 | 1,86% | 20.553,00 |
| 30.03.2026 | 3,10 | 3,13 | 2,78 | 2,96 | 0,68% | 37.093,00 |
| 27.03.2026 | 2,73 | 2,94 | 2,48 | 2,94 | 5,38% | 21.349,00 |
| 26.03.2026 | 3,18 | 3,18 | 2,76 | 2,79 | -10,29% | 38.064,00 |
| 25.03.2026 | 3,13 | 3,13 | 2,99 | 3,11 | 4,71% | 12.793,00 |
| 24.03.2026 | 2,81 | 3,01 | 2,81 | 2,97 | -1,98% | 18.826,00 |
| 23.03.2026 | 3,00 | 3,05 | 2,86 | 3,03 | 4,48% | 53.213,00 |
| 20.03.2026 | 2,69 | 2,93 | 2,60 | 2,90 | 7,41% | 47.961,00 |
| 19.03.2026 | 2,57 | 2,70 | 2,46 | 2,70 | 0,37% | 61.717,00 |
| 18.03.2026 | 2,68 | 2,77 | 2,35 | 2,69 | 3,07% | 105.430,00 |
| 17.03.2026 | 3,02 | 3,07 | 2,49 | 2,61 | -14,14% | 73.534,00 |