11,340$
-7,69%
Echtzeit-Aktienkurs P3 Health Partners Inc
Bid:
Ask:
Aktienkurse zur P3 Health Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -7,43% | 522,00 |
| 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 |
| 16.03.2026 | 3,18 | 3,28 | 2,94 | 3,04 | -3,80% | 50.737,00 |
| 13.03.2026 | 2,79 | 3,18 | 2,79 | 3,16 | 6,76% | 82.559,00 |
| 12.03.2026 | 3,05 | 3,30 | 2,57 | 2,96 | -4,52% | 309.587,00 |
| 11.03.2026 | 3,79 | 4,14 | 2,35 | 3,10 | -14,84% | 537.777,00 |
| 10.03.2026 | 2,94 | 4,14 | 2,92 | 3,64 | 26,17% | 887.739,00 |
| 09.03.2026 | 2,24 | 2,96 | 2,15 | 2,89 | 29,37% | 197.490,00 |
| 06.03.2026 | 2,26 | 2,41 | 2,23 | 2,23 | -5,11% | 6.997,00 |
| 05.03.2026 | 2,39 | 2,46 | 2,30 | 2,35 | -2,08% | 14.705,00 |
| 04.03.2026 | 2,61 | 2,68 | 2,32 | 2,40 | -9,09% | 23.616,00 |
| 03.03.2026 | 2,17 | 2,74 | 2,16 | 2,64 | 22,22% | 22.708,00 |
| 02.03.2026 | 2,13 | 2,23 | 2,11 | 2,16 | 1,89% | 10.294,00 |
| 27.02.2026 | 2,23 | 2,23 | 2,12 | 2,12 | -4,50% | 1.029,00 |
| 26.02.2026 | 2,18 | 2,27 | 2,08 | 2,22 | 2,78% | 4.397,00 |
| 25.02.2026 | 2,16 | 2,28 | 2,16 | 2,16 | 3,35% | 8.916,00 |
| 24.02.2026 | 2,09 | 2,32 | 2,09 | 2,09 | -1,88% | 18.610,00 |
| 23.02.2026 | 2,10 | 2,25 | 2,08 | 2,13 | -0,47% | 16.130,00 |
| 20.02.2026 | 2,15 | 2,18 | 2,10 | 2,14 | 5,94% | 13.606,00 |
| 19.02.2026 | 2,01 | 2,08 | 2,01 | 2,02 | -2,42% | 9.924,00 |
| 18.02.2026 | 2,08 | 2,17 | 1,96 | 2,07 | -2,82% | 18.288,00 |
| 17.02.2026 | 2,24 | 2,28 | 2,10 | 2,13 | -0,47% | 6.480,00 |
| 13.02.2026 | 2,11 | 2,28 | 1,97 | 2,14 | 6,47% | 10.100,00 |
| 12.02.2026 | 2,09 | 2,14 | 1,92 | 2,01 | -2,90% | 17.059,00 |
| 11.02.2026 | 2,21 | 2,36 | 2,01 | 2,07 | -4,61% | 18.595,00 |
| 10.02.2026 | 2,68 | 2,85 | 2,13 | 2,17 | -15,23% | 126.256,00 |
| 09.02.2026 | 2,33 | 2,75 | 2,16 | 2,56 | 19,07% | 119.724,00 |
| 06.02.2026 | 1,94 | 2,25 | 1,84 | 2,15 | 12,57% | 77.735,00 |
| 05.02.2026 | 1,92 | 1,96 | 1,85 | 1,91 | -1,04% | 23.638,00 |
| 04.02.2026 | 1,95 | 2,02 | 1,70 | 1,93 | -4,46% | 157.453,00 |
| 03.02.2026 | 1,69 | 2,21 | 1,62 | 2,02 | 32,89% | 1.517.419,00 |
| 02.02.2026 | 1,87 | 2,00 | 1,52 | 1,52 | -20,83% | 35.089,00 |
| 30.01.2026 | 2,02 | 2,02 | 1,61 | 1,92 | -6,34% | 71.381,00 |
| 29.01.2026 | 2,26 | 2,26 | 1,75 | 2,05 | -8,07% | 38.047,00 |
| 28.01.2026 | 2,56 | 2,63 | 2,06 | 2,23 | -14,23% | 16.832,00 |
| 27.01.2026 | 2,55 | 2,63 | 2,39 | 2,60 | 1,96% | 22.470,00 |
| 26.01.2026 | 2,56 | 2,69 | 2,44 | 2,55 | 0,39% | 16.658,00 |
| 23.01.2026 | 2,80 | 2,80 | 2,52 | 2,54 | -3,79% | 15.177,00 |
| 22.01.2026 | 2,63 | 3,14 | 2,63 | 2,64 | 0,76% | 18.270,00 |
| 21.01.2026 | 2,90 | 2,90 | 2,54 | 2,62 | -9,66% | 39.794,00 |
| 20.01.2026 | 3,19 | 3,23 | 2,90 | 2,90 | -9,38% | 25.713,00 |
| 16.01.2026 | 3,23 | 3,85 | 3,12 | 3,20 | -3,03% | 34.071,00 |
| 15.01.2026 | 3,03 | 3,30 | 2,87 | 3,30 | 10,74% | 15.751,00 |