18,840$
-33,89%
Echtzeit-Aktienkurs Ping Identity Holding Corp
Bid:
Ask:
Aktienkurse zur Ping Identity Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2022 | 28,48 | 28,50 | 28,48 | 28,50 | 0,11% | 3.473.347,00 |
| 14.10.2022 | 28,50 | 28,52 | 28,47 | 28,47 | 0,42% | 11.382.799,00 |
| 13.10.2022 | 28,35 | 28,40 | 28,33 | 28,35 | -0,07% | 2.452.102,00 |
| 12.10.2022 | 28,33 | 28,42 | 28,33 | 28,37 | -0,04% | 2.640.372,00 |
| 11.10.2022 | 28,23 | 28,38 | 28,23 | 28,38 | 0,42% | 2.764.071,00 |
| 10.10.2022 | 28,26 | 28,30 | 28,21 | 28,26 | -0,11% | 2.719.692,00 |
| 07.10.2022 | 28,25 | 28,30 | 28,22 | 28,29 | 0,14% | 1.790.545,00 |
| 06.10.2022 | 28,31 | 28,37 | 28,24 | 28,25 | -0,18% | 2.123.514,00 |
| 05.10.2022 | 28,24 | 28,34 | 28,23 | 28,30 | 0,18% | 2.271.437,00 |
| 04.10.2022 | 28,20 | 28,30 | 28,20 | 28,25 | 0,18% | 1.850.477,00 |
| 03.10.2022 | 28,16 | 28,22 | 28,11 | 28,20 | 0,46% | 1.746.762,00 |
| 30.09.2022 | 28,16 | 28,18 | 28,07 | 28,07 | -0,35% | 2.521.984,00 |
| 29.09.2022 | 28,15 | 28,20 | 28,12 | 28,17 | 0,07% | 2.108.080,00 |
| 28.09.2022 | 28,11 | 28,20 | 28,09 | 28,15 | 0,14% | 1.937.616,00 |
| 27.09.2022 | 28,20 | 28,20 | 28,10 | 28,11 | -0,04% | 2.543.597,00 |
| 26.09.2022 | 28,15 | 28,20 | 28,11 | 28,12 | -0,07% | 2.173.039,00 |
| 23.09.2022 | 28,29 | 28,31 | 28,11 | 28,14 | -0,39% | 5.744.859,00 |
| 22.09.2022 | 28,30 | 28,32 | 28,25 | 28,25 | -0,11% | 1.626.953,00 |
| 21.09.2022 | 28,27 | 28,35 | 28,25 | 28,28 | -0,04% | 1.971.632,00 |
| 20.09.2022 | 28,22 | 28,33 | 28,22 | 28,29 | 0,18% | 5.598.180,00 |
| 19.09.2022 | 28,20 | 28,25 | 28,20 | 28,24 | 0,25% | 2.831.047,00 |
| 16.09.2022 | 28,35 | 28,38 | 28,17 | 28,17 | -0,11% | 14.233.541,00 |
| 15.09.2022 | 28,21 | 28,25 | 28,18 | 28,20 | -0,21% | 3.223.160,00 |
| 14.09.2022 | 28,22 | 28,27 | 28,20 | 28,26 | 0,07% | 3.375.777,00 |
| 13.09.2022 | 28,21 | 28,24 | 28,19 | 28,24 | -0,04% | 2.302.584,00 |
| 12.09.2022 | 28,23 | 28,25 | 28,19 | 28,25 | -0,04% | 1.741.376,00 |
| 09.09.2022 | 28,25 | 28,30 | 28,21 | 28,26 | 0,00% | 741.958,00 |
| 08.09.2022 | 28,20 | 28,28 | 28,18 | 28,26 | 0,25% | 1.010.917,00 |
| 07.09.2022 | 28,21 | 28,28 | 28,17 | 28,19 | -0,32% | 1.405.413,00 |
| 06.09.2022 | 28,16 | 28,29 | 28,10 | 28,28 | 0,43% | 2.716.968,00 |
| 02.09.2022 | 28,18 | 28,20 | 28,09 | 28,16 | -0,11% | 885.378,00 |
| 01.09.2022 | 28,14 | 28,22 | 28,04 | 28,19 | 0,18% | 2.255.668,00 |
| 31.08.2022 | 28,13 | 28,24 | 28,11 | 28,14 | 0,14% | 1.237.607,00 |
| 30.08.2022 | 28,09 | 28,15 | 28,09 | 28,10 | 0,21% | 1.037.850,00 |
| 29.08.2022 | 28,08 | 28,18 | 28,03 | 28,04 | -0,32% | 1.779.121,00 |
| 26.08.2022 | 28,11 | 28,15 | 28,06 | 28,13 | 0,07% | 1.106.578,00 |
| 25.08.2022 | 28,08 | 28,17 | 28,07 | 28,11 | -0,04% | 494.034,00 |
| 24.08.2022 | 28,08 | 28,20 | 28,07 | 28,12 | 0,25% | 859.428,00 |
| 23.08.2022 | 28,07 | 28,13 | 28,00 | 28,05 | 0,00% | 1.309.006,00 |
| 22.08.2022 | 28,06 | 28,10 | 27,95 | 28,05 | -0,18% | 2.221.652,00 |
| 19.08.2022 | 28,05 | 28,13 | 28,05 | 28,10 | 0,07% | 1.269.018,00 |
| 18.08.2022 | 28,13 | 28,13 | 28,04 | 28,08 | 0,11% | 1.835.316,00 |
| 17.08.2022 | 28,10 | 28,16 | 28,02 | 28,05 | -0,28% | 2.347.881,00 |
| 16.08.2022 | 28,15 | 28,20 | 28,10 | 28,13 | -0,18% | 1.624.113,00 |
| 15.08.2022 | 28,15 | 28,25 | 28,14 | 28,18 | 0,04% | 1.475.343,00 |
| 12.08.2022 | 28,12 | 28,20 | 28,07 | 28,17 | 0,04% | 1.000.327,00 |
| 11.08.2022 | 28,08 | 28,23 | 28,04 | 28,16 | 0,57% | 1.900.488,00 |
| 10.08.2022 | 28,00 | 28,15 | 27,95 | 28,00 | 0,11% | 2.847.883,00 |
| 09.08.2022 | 27,95 | 28,04 | 27,93 | 27,97 | -0,11% | 3.757.263,00 |
| 08.08.2022 | 27,93 | 28,00 | 27,92 | 28,00 | 0,11% | 4.491.919,00 |
| 05.08.2022 | 27,91 | 27,99 | 27,89 | 27,97 | -0,11% | 3.950.629,00 |
| 04.08.2022 | 27,95 | 28,14 | 27,86 | 28,00 | -0,28% | 9.004.691,00 |
| 03.08.2022 | 27,93 | 28,08 | 27,82 | 28,08 | 60,73% | 31.928.486,00 |
| 02.08.2022 | 16,87 | 17,57 | 16,83 | 17,47 | 1,75% | 755.575,00 |
| 01.08.2022 | 16,86 | 17,48 | 16,62 | 17,17 | 0,12% | 886.082,00 |
| 29.07.2022 | 16,77 | 17,23 | 16,46 | 17,15 | -1,44% | 1.393.801,00 |
| 28.07.2022 | 17,49 | 17,73 | 17,08 | 17,40 | -3,12% | 899.586,00 |
| 27.07.2022 | 18,03 | 18,25 | 17,60 | 17,96 | 2,39% | 430.863,00 |
| 26.07.2022 | 18,50 | 18,61 | 17,40 | 17,54 | -5,80% | 418.994,00 |
| 25.07.2022 | 19,47 | 19,47 | 18,46 | 18,62 | -3,77% | 441.088,00 |
| 22.07.2022 | 19,41 | 19,82 | 19,26 | 19,35 | -1,28% | 685.727,00 |
| 21.07.2022 | 19,08 | 19,67 | 19,05 | 19,60 | 1,77% | 575.987,00 |
| 20.07.2022 | 18,33 | 19,43 | 18,33 | 19,26 | 4,28% | 594.204,00 |
| 19.07.2022 | 18,73 | 18,82 | 18,03 | 18,47 | 0,76% | 571.882,00 |
| 18.07.2022 | 18,09 | 18,63 | 17,96 | 18,33 | 2,63% | 625.614,00 |
| 15.07.2022 | 17,95 | 17,99 | 17,48 | 17,86 | 1,42% | 684.987,00 |
| 14.07.2022 | 17,34 | 17,66 | 17,00 | 17,61 | 0,63% | 643.604,00 |
| 13.07.2022 | 17,76 | 17,88 | 17,28 | 17,50 | -4,27% | 965.058,00 |
| 12.07.2022 | 19,81 | 20,18 | 18,15 | 18,28 | -7,72% | 631.010,00 |
| 11.07.2022 | 20,17 | 20,26 | 19,60 | 19,81 | -2,51% | 433.845,00 |
| 08.07.2022 | 19,96 | 20,74 | 19,93 | 20,32 | 0,54% | 1.009.436,00 |
| 07.07.2022 | 19,68 | 20,29 | 19,52 | 20,21 | 3,38% | 607.143,00 |
| 06.07.2022 | 18,99 | 19,95 | 18,83 | 19,55 | 2,30% | 512.640,00 |
| 05.07.2022 | 18,28 | 19,11 | 17,99 | 19,11 | 3,86% | 661.237,00 |
| 01.07.2022 | 17,94 | 18,50 | 17,29 | 18,40 | 1,43% | 654.368,00 |
| 30.06.2022 | 18,52 | 18,53 | 17,92 | 18,14 | -3,25% | 1.069.864,00 |
| 29.06.2022 | 18,49 | 18,77 | 18,12 | 18,75 | 0,75% | 432.231,00 |
| 28.06.2022 | 19,00 | 19,28 | 18,48 | 18,61 | -2,05% | 548.431,00 |
| 27.06.2022 | 18,97 | 19,51 | 18,74 | 19,00 | 0,26% | 702.123,00 |
| 24.06.2022 | 18,78 | 19,42 | 18,78 | 18,95 | 1,77% | 3.492.926,00 |
| 23.06.2022 | 18,25 | 18,71 | 18,06 | 18,62 | 2,08% | 567.874,00 |
| 22.06.2022 | 17,70 | 18,80 | 17,64 | 18,24 | 1,62% | 700.124,00 |
| 21.06.2022 | 18,20 | 18,50 | 17,94 | 17,95 | -0,28% | 697.600,00 |
| 17.06.2022 | 16,80 | 18,17 | 16,67 | 18,00 | 9,22% | 2.737.581,00 |
| 16.06.2022 | 16,37 | 16,64 | 15,85 | 16,48 | -3,12% | 1.161.719,00 |
| 15.06.2022 | 16,85 | 17,23 | 16,42 | 17,01 | 2,29% | 987.844,00 |
| 14.06.2022 | 16,99 | 17,00 | 16,42 | 16,63 | -1,77% | 703.274,00 |
| 13.06.2022 | 18,14 | 18,43 | 16,80 | 16,93 | -10,19% | 1.067.155,00 |
| 10.06.2022 | 19,19 | 19,43 | 18,77 | 18,85 | -3,97% | 655.297,00 |
| 09.06.2022 | 20,24 | 20,53 | 19,46 | 19,63 | -3,87% | 841.463,00 |
| 08.06.2022 | 20,42 | 20,83 | 20,16 | 20,42 | -0,73% | 512.546,00 |
| 07.06.2022 | 19,87 | 20,86 | 19,61 | 20,57 | 2,44% | 555.352,00 |
| 06.06.2022 | 20,45 | 20,76 | 19,24 | 20,08 | -1,23% | 1.148.516,00 |
| 03.06.2022 | 19,97 | 20,60 | 19,61 | 20,33 | 0,15% | 978.683,00 |
| 02.06.2022 | 19,53 | 20,53 | 18,42 | 20,30 | 4,48% | 840.258,00 |
| 01.06.2022 | 19,19 | 19,79 | 18,89 | 19,43 | 2,80% | 740.049,00 |
| 31.05.2022 | 19,66 | 19,90 | 18,87 | 18,90 | -5,17% | 1.149.050,00 |
| 27.05.2022 | 19,60 | 20,00 | 19,53 | 19,93 | 3,59% | 540.815,00 |
| 26.05.2022 | 19,11 | 19,73 | 19,01 | 19,24 | 0,94% | 920.424,00 |
| 25.05.2022 | 18,04 | 19,19 | 17,98 | 19,06 | 4,50% | 690.115,00 |