79,850$
2,06%
Echtzeit-Aktienkurs Pinnacle Financial Partners
Bid:
Ask:
Aktienkurse zur Pinnacle Financial Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 78,62 | 80,15 | 78,03 | 79,51 | 1,62% | 419.483,00 |
| 30.05.2024 | 77,53 | 78,50 | 76,94 | 78,24 | 2,19% | 282.433,00 |
| 29.05.2024 | 77,36 | 77,36 | 76,02 | 76,56 | -3,03% | 295.538,00 |
| 28.05.2024 | 79,93 | 80,33 | 78,62 | 78,95 | -0,54% | 279.299,00 |
| 24.05.2024 | 79,17 | 79,47 | 78,49 | 79,38 | 0,67% | 183.389,00 |
| 23.05.2024 | 81,80 | 81,80 | 78,68 | 78,85 | -3,28% | 286.667,00 |
| 22.05.2024 | 82,74 | 83,11 | 80,92 | 81,52 | -1,81% | 206.301,00 |
| 21.05.2024 | 82,55 | 83,48 | 82,39 | 83,02 | 0,27% | 158.948,00 |
| 20.05.2024 | 83,28 | 83,97 | 82,59 | 82,80 | -0,28% | 344.146,00 |
| 17.05.2024 | 83,99 | 84,00 | 82,91 | 83,03 | -0,62% | 312.769,00 |
| 16.05.2024 | 84,47 | 85,00 | 83,45 | 83,55 | -1,36% | 245.677,00 |
| 15.05.2024 | 85,17 | 85,76 | 83,89 | 84,70 | 0,56% | 186.825,00 |
| 14.05.2024 | 84,13 | 84,32 | 83,37 | 84,23 | 0,97% | 203.724,00 |
| 13.05.2024 | 84,14 | 84,14 | 83,08 | 83,42 | -0,19% | 234.304,00 |
| 10.05.2024 | 83,42 | 83,88 | 82,75 | 83,58 | 0,11% | 220.079,00 |
| 09.05.2024 | 83,68 | 83,69 | 82,40 | 83,49 | -0,23% | 218.772,00 |
| 08.05.2024 | 82,24 | 84,04 | 82,06 | 83,68 | 0,47% | 493.648,00 |
| 07.05.2024 | 83,73 | 84,61 | 83,26 | 83,29 | 0,01% | 454.406,00 |
| 06.05.2024 | 83,03 | 84,05 | 82,39 | 83,28 | 1,33% | 382.927,00 |
| 03.05.2024 | 82,48 | 83,02 | 81,43 | 82,19 | 1,61% | 362.168,00 |
| 02.05.2024 | 79,09 | 80,95 | 78,61 | 80,89 | 3,44% | 679.357,00 |
| 01.05.2024 | 77,63 | 79,94 | 77,18 | 78,20 | 1,96% | 501.407,00 |
| 30.04.2024 | 78,40 | 78,84 | 76,24 | 76,70 | -3,35% | 610.893,00 |
| 29.04.2024 | 80,27 | 80,72 | 79,32 | 79,36 | -1,16% | 407.297,00 |
| 26.04.2024 | 81,01 | 82,28 | 80,08 | 80,29 | -1,52% | 448.317,00 |
| 25.04.2024 | 81,74 | 82,00 | 80,34 | 81,53 | -1,72% | 598.672,00 |
| 24.04.2024 | 79,92 | 83,23 | 78,01 | 82,96 | 1,99% | 517.895,00 |
| 23.04.2024 | 82,94 | 83,99 | 77,96 | 81,34 | -0,10% | 1.111.972,00 |
| 22.04.2024 | 78,87 | 82,56 | 78,87 | 81,42 | 2,42% | 906.601,00 |
| 19.04.2024 | 78,46 | 80,24 | 78,23 | 79,50 | 1,40% | 699.574,00 |
| 18.04.2024 | 78,52 | 79,41 | 77,82 | 78,40 | 0,09% | 516.450,00 |
| 17.04.2024 | 80,08 | 80,33 | 78,32 | 78,33 | -0,82% | 213.814,00 |
| 16.04.2024 | 79,00 | 79,68 | 78,18 | 78,98 | -1,00% | 234.389,00 |
| 15.04.2024 | 80,40 | 81,57 | 78,85 | 79,78 | -0,21% | 387.673,00 |
| 12.04.2024 | 79,39 | 80,06 | 78,89 | 79,95 | -0,63% | 390.906,00 |
| 11.04.2024 | 80,09 | 80,64 | 78,98 | 80,46 | 1,21% | 308.435,00 |
| 10.04.2024 | 82,95 | 82,95 | 79,27 | 79,50 | -5,89% | 421.070,00 |
| 09.04.2024 | 83,33 | 84,78 | 82,81 | 84,48 | 1,42% | 268.933,00 |
| 08.04.2024 | 82,20 | 83,98 | 82,20 | 83,30 | 1,24% | 211.505,00 |
| 05.04.2024 | 80,68 | 82,34 | 80,03 | 82,28 | 1,24% | 303.745,00 |
| 04.04.2024 | 82,92 | 83,92 | 81,18 | 81,27 | -0,42% | 281.715,00 |
| 03.04.2024 | 81,55 | 82,73 | 81,11 | 81,61 | -0,43% | 289.674,00 |
| 02.04.2024 | 82,58 | 82,58 | 81,02 | 81,96 | -1,91% | 357.543,00 |
| 01.04.2024 | 86,52 | 86,52 | 83,53 | 83,56 | -2,70% | 294.489,00 |
| 28.03.2024 | 85,38 | 86,65 | 84,96 | 85,88 | 0,40% | 237.172,00 |
| 27.03.2024 | 83,27 | 85,67 | 83,27 | 85,54 | 3,25% | 296.519,00 |
| 26.03.2024 | 83,40 | 83,51 | 82,80 | 82,85 | -0,23% | 198.057,00 |
| 25.03.2024 | 83,02 | 84,82 | 83,02 | 83,04 | 0,25% | 578.584,00 |
| 22.03.2024 | 84,67 | 84,90 | 82,31 | 82,83 | -2,12% | 270.482,00 |
| 21.03.2024 | 83,52 | 85,13 | 83,52 | 84,62 | 2,10% | 327.868,00 |
| 20.03.2024 | 79,72 | 83,27 | 79,53 | 82,88 | 3,48% | 272.531,00 |
| 19.03.2024 | 78,75 | 80,88 | 78,75 | 80,09 | 0,92% | 258.964,00 |
| 18.03.2024 | 79,46 | 80,13 | 78,57 | 79,36 | -0,05% | 307.210,00 |
| 15.03.2024 | 79,96 | 81,06 | 79,11 | 79,40 | -1,17% | 1.144.403,00 |
| 14.03.2024 | 81,24 | 82,07 | 79,98 | 80,34 | -2,05% | 294.802,00 |
| 13.03.2024 | 81,73 | 83,15 | 80,94 | 82,02 | -0,10% | 222.645,00 |
| 12.03.2024 | 82,89 | 83,68 | 81,65 | 82,10 | -1,42% | 221.564,00 |
| 11.03.2024 | 83,02 | 84,12 | 82,70 | 83,28 | -0,43% | 435.185,00 |
| 08.03.2024 | 85,45 | 86,05 | 83,44 | 83,64 | -1,31% | 249.914,00 |
| 07.03.2024 | 85,70 | 86,68 | 84,59 | 84,75 | 0,26% | 248.251,00 |
| 06.03.2024 | 83,82 | 85,64 | 81,40 | 84,53 | 0,34% | 387.484,00 |
| 05.03.2024 | 80,97 | 85,37 | 80,81 | 84,24 | 3,54% | 475.276,00 |
| 04.03.2024 | 81,37 | 82,45 | 80,14 | 81,36 | 0,57% | 504.253,00 |
| 01.03.2024 | 81,65 | 81,98 | 79,53 | 80,90 | -2,20% | 504.576,00 |
| 29.02.2024 | 82,86 | 84,08 | 81,78 | 82,72 | 1,67% | 426.775,00 |
| 28.02.2024 | 82,68 | 82,92 | 81,26 | 81,36 | -2,28% | 371.029,00 |
| 27.02.2024 | 83,82 | 84,19 | 82,50 | 83,26 | 0,20% | 338.375,00 |
| 26.02.2024 | 82,66 | 83,99 | 82,41 | 83,09 | -0,16% | 322.880,00 |
| 23.02.2024 | 83,37 | 83,92 | 82,54 | 83,22 | -0,62% | 269.591,00 |
| 22.02.2024 | 84,21 | 84,91 | 83,34 | 83,74 | -0,39% | 190.191,00 |
| 21.02.2024 | 83,94 | 84,16 | 82,91 | 84,07 | -0,25% | 200.260,00 |
| 20.02.2024 | 82,91 | 84,77 | 82,91 | 84,28 | 0,23% | 210.589,00 |
| 16.02.2024 | 84,20 | 85,12 | 83,29 | 84,09 | -1,12% | 296.674,00 |
| 15.02.2024 | 82,73 | 85,55 | 82,73 | 85,04 | 3,23% | 324.932,00 |
| 14.02.2024 | 81,41 | 82,41 | 79,88 | 82,38 | 2,68% | 200.353,00 |
| 13.02.2024 | 80,54 | 82,57 | 78,94 | 80,23 | -4,00% | 600.109,00 |
| 12.02.2024 | 81,22 | 84,35 | 81,22 | 83,57 | 2,38% | 495.798,00 |
| 09.02.2024 | 81,10 | 82,18 | 79,69 | 81,63 | 0,93% | 326.332,00 |
| 08.02.2024 | 80,20 | 81,80 | 80,16 | 80,88 | 0,14% | 363.209,00 |
| 07.02.2024 | 80,70 | 81,20 | 77,75 | 80,77 | 0,40% | 483.027,00 |
| 06.02.2024 | 81,61 | 82,26 | 79,90 | 80,45 | -1,06% | 471.837,00 |
| 05.02.2024 | 81,95 | 82,39 | 80,10 | 81,31 | -1,99% | 690.228,00 |
| 02.02.2024 | 80,66 | 83,04 | 80,29 | 82,96 | 0,45% | 679.166,00 |
| 01.02.2024 | 88,07 | 88,58 | 78,99 | 82,59 | -6,49% | 1.655.501,00 |
| 31.01.2024 | 89,85 | 91,81 | 88,32 | 88,32 | -3,81% | 711.684,00 |
| 30.01.2024 | 91,14 | 92,33 | 88,03 | 91,82 | 0,34% | 490.796,00 |
| 29.01.2024 | 89,27 | 91,93 | 89,15 | 91,51 | 2,01% | 708.492,00 |
| 26.01.2024 | 89,73 | 91,00 | 89,16 | 89,71 | 0,11% | 494.207,00 |
| 25.01.2024 | 90,56 | 90,96 | 88,62 | 89,61 | -0,30% | 566.980,00 |
| 24.01.2024 | 88,12 | 90,40 | 87,90 | 89,88 | 2,87% | 939.485,00 |
| 23.01.2024 | 88,06 | 88,21 | 86,90 | 87,37 | -0,46% | 513.484,00 |
| 22.01.2024 | 86,99 | 87,80 | 86,10 | 87,77 | 2,30% | 311.343,00 |
| 19.01.2024 | 83,72 | 85,80 | 83,26 | 85,80 | 2,30% | 302.779,00 |
| 18.01.2024 | 83,43 | 84,63 | 82,57 | 83,87 | 0,77% | 510.645,00 |
| 17.01.2024 | 80,40 | 83,40 | 78,43 | 83,23 | 0,45% | 1.021.706,00 |
| 16.01.2024 | 82,77 | 84,00 | 82,09 | 82,86 | -1,89% | 549.747,00 |
| 12.01.2024 | 85,37 | 86,00 | 83,05 | 84,46 | -0,33% | 410.256,00 |
| 11.01.2024 | 84,45 | 84,92 | 83,00 | 84,74 | -1,14% | 353.416,00 |
| 10.01.2024 | 85,30 | 86,37 | 84,50 | 85,72 | 0,35% | 260.578,00 |
| 09.01.2024 | 85,54 | 86,25 | 85,15 | 85,42 | -1,46% | 246.304,00 |