4,480$
16,36%
Echtzeit-Aktienkurs P3 Health Partners Inc
Bid:
Ask:
Aktienkurse zur P3 Health Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 3,97 | 4,10 | 3,97 | 4,00 | 3,90% | 7.332,00 |
| 05.11.2026 | 4,14 | 4,14 | 3,85 | 3,85 | -6,10% | 6.407,00 |
| 04.11.2026 | 3,99 | 4,20 | 3,99 | 4,10 | 6,77% | 11.701,00 |
| 03.11.2026 | 3,91 | 4,00 | 3,81 | 3,84 | -4,00% | 12.529,00 |
| 02.11.2026 | 3,98 | 4,16 | 3,79 | 4,00 | -0,75% | 7.343,00 |
| 30.10.2026 | 4,20 | 4,36 | 3,84 | 4,03 | -4,05% | 19.655,00 |
| 29.10.2026 | 4,07 | 5,24 | 4,07 | 4,20 | 4,22% | 49.904,00 |
| 28.10.2026 | 3,93 | 4,25 | 3,91 | 4,03 | 4,13% | 12.242,00 |
| 27.10.2026 | 3,88 | 3,94 | 3,70 | 3,87 | -0,26% | 17.271,00 |
| 26.10.2026 | 4,20 | 4,20 | 3,88 | 3,88 | -6,28% | 6.501,00 |
| 23.10.2026 | 4,22 | 4,38 | 3,84 | 4,14 | -5,05% | 13.658,00 |
| 22.10.2026 | 4,30 | 4,43 | 4,15 | 4,36 | 6,08% | 11.311,00 |
| 21.10.2026 | 3,85 | 4,40 | 3,85 | 4,11 | 3,27% | 11.204,00 |
| 20.10.2026 | 3,88 | 4,27 | 3,88 | 3,98 | 4,46% | 9.516,00 |
| 19.10.2026 | 4,05 | 4,11 | 3,81 | 3,81 | -7,97% | 16.986,00 |
| 16.10.2026 | 4,20 | 4,32 | 4,10 | 4,14 | 0,00% | 15.253,00 |
| 15.10.2026 | 4,44 | 4,70 | 4,02 | 4,14 | -5,26% | 43.517,00 |
| 14.10.2026 | 4,02 | 4,72 | 4,02 | 4,37 | 6,59% | 42.109,00 |
| 13.10.2026 | 4,31 | 4,51 | 4,01 | 4,10 | -7,66% | 16.009,00 |
| 12.10.2026 | 4,99 | 5,26 | 4,44 | 4,44 | -10,30% | 6.836,00 |
| 09.10.2026 | 5,41 | 5,47 | 4,93 | 4,95 | -6,78% | 10.070,00 |
| 08.10.2026 | 5,64 | 5,64 | 5,31 | 5,31 | -5,68% | 8.969,00 |
| 07.10.2026 | 5,59 | 5,89 | 5,55 | 5,63 | 0,18% | 6.579,00 |
| 06.10.2026 | 6,04 | 6,04 | 5,33 | 5,62 | -8,91% | 10.171,00 |
| 05.10.2026 | 6,28 | 6,28 | 6,17 | 6,17 | -2,99% | 2.302,00 |
| 02.10.2026 | 6,40 | 6,44 | 6,14 | 6,36 | 1,44% | 8.128,00 |
| 01.10.2026 | 6,74 | 6,74 | 6,23 | 6,27 | -7,32% | 11.754,00 |
| 30.09.2026 | 6,59 | 7,00 | 6,59 | 6,77 | 3,44% | 13.475,00 |
| 29.09.2026 | 6,77 | 6,80 | 6,54 | 6,54 | -5,76% | 4.839,00 |
| 28.09.2026 | 6,79 | 6,98 | 6,79 | 6,94 | -1,56% | 8.950,00 |
| 25.09.2026 | 7,05 | 7,23 | 7,01 | 7,05 | 0,00% | 6.486,00 |
| 24.09.2026 | 7,21 | 7,26 | 7,05 | 7,05 | -0,56% | 13.296,00 |
| 23.09.2026 | 7,67 | 7,67 | 7,07 | 7,09 | -5,72% | 10.861,00 |
| 22.09.2026 | 7,60 | 7,87 | 7,52 | 7,52 | -1,05% | 4.881,00 |
| 21.09.2026 | 7,64 | 8,09 | 7,60 | 7,60 | -0,91% | 5.650,00 |
| 18.09.2026 | 7,92 | 8,14 | 7,67 | 7,67 | -2,66% | 13.317,00 |
| 17.09.2026 | 7,57 | 8,11 | 7,57 | 7,88 | 3,55% | 8.875,00 |
| 16.09.2026 | 7,86 | 8,18 | 7,58 | 7,61 | -4,52% | 20.814,00 |
| 15.09.2026 | 8,31 | 8,48 | 7,96 | 7,97 | -2,92% | 15.633,00 |
| 14.09.2026 | 8,26 | 8,55 | 8,21 | 8,21 | -2,61% | 31.010,00 |
| 11.09.2026 | 8,43 | 8,60 | 8,25 | 8,43 | 0,84% | 40.265,00 |
| 10.09.2026 | 8,54 | 8,55 | 8,25 | 8,36 | -0,71% | 9.977,00 |
| 09.09.2026 | 9,00 | 9,00 | 8,42 | 8,42 | -6,24% | 8.840,00 |
| 08.09.2026 | 9,32 | 9,32 | 8,90 | 8,98 | -3,96% | 21.291,00 |
| 04.09.2026 | 9,20 | 9,35 | 9,11 | 9,35 | 2,41% | 13.256,00 |
| 03.09.2026 | 9,22 | 9,49 | 8,97 | 9,13 | -1,51% | 19.509,00 |
| 02.09.2026 | 8,89 | 9,49 | 8,89 | 9,27 | 4,27% | 17.709,00 |
| 01.09.2026 | 9,13 | 9,24 | 8,79 | 8,89 | -1,88% | 56.223,00 |
| 31.08.2026 | 9,14 | 9,14 | 8,84 | 9,06 | -1,74% | 6.744,00 |
| 28.08.2026 | 9,70 | 9,75 | 8,75 | 9,22 | -1,81% | 48.939,00 |
| 27.08.2026 | 9,79 | 10,00 | 9,39 | 9,39 | -5,34% | 38.517,00 |
| 26.08.2026 | 10,08 | 10,39 | 9,92 | 9,92 | -3,78% | 10.662,00 |
| 25.08.2026 | 10,03 | 10,31 | 9,39 | 10,31 | 2,79% | 42.857,00 |
| 24.08.2026 | 10,31 | 10,36 | 10,00 | 10,03 | -2,72% | 14.324,00 |
| 21.08.2026 | 10,24 | 10,39 | 10,08 | 10,31 | -0,29% | 7.032,00 |
| 20.08.2026 | 10,42 | 10,56 | 9,95 | 10,34 | 0,68% | 14.619,00 |
| 19.08.2026 | 10,42 | 10,76 | 10,15 | 10,27 | -5,43% | 10.008,00 |
| 18.08.2026 | 10,35 | 10,91 | 10,26 | 10,86 | 2,74% | 10.634,00 |
| 17.08.2026 | 10,70 | 10,71 | 9,70 | 10,57 | -1,08% | 46.108,00 |
| 14.08.2026 | 10,81 | 11,10 | 10,63 | 10,69 | -2,46% | 30.396,00 |
| 13.08.2026 | 11,45 | 11,58 | 10,51 | 10,96 | -6,29% | 81.659,00 |
| 12.08.2026 | 12,86 | 12,86 | 11,14 | 11,69 | -5,50% | 52.786,00 |
| 11.08.2026 | 12,70 | 13,13 | 11,33 | 12,37 | -3,59% | 299.438,00 |
| 10.08.2026 | 11,73 | 13,82 | 11,73 | 12,83 | 10,79% | 544.716,00 |
| 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 |