19,030$
0,42%
Echtzeit-Aktienkurs PowerSchool Holdings Inc
Bid:
Ask:
Aktienkurse zur PowerSchool Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 18,84 | 19,29 | 18,79 | 19,03 | 0,42% | 789.365,00 |
| 15.05.2024 | 18,46 | 19,05 | 18,46 | 18,95 | 3,44% | 984.029,00 |
| 14.05.2024 | 18,00 | 18,50 | 17,96 | 18,32 | 2,12% | 1.298.296,00 |
| 13.05.2024 | 18,18 | 18,51 | 17,94 | 17,94 | -0,94% | 1.142.621,00 |
| 10.05.2024 | 18,33 | 18,50 | 17,95 | 18,11 | -0,06% | 1.504.568,00 |
| 09.05.2024 | 19,15 | 19,48 | 17,88 | 18,12 | -5,38% | 3.319.349,00 |
| 08.05.2024 | 20,80 | 21,49 | 19,01 | 19,15 | 15,08% | 8.794.958,00 |
| 07.05.2024 | 16,57 | 16,66 | 16,15 | 16,64 | 0,24% | 1.532.118,00 |
| 06.05.2024 | 16,64 | 16,91 | 16,57 | 16,60 | 0,12% | 1.365.957,00 |
| 03.05.2024 | 17,13 | 17,16 | 16,50 | 16,58 | -1,84% | 807.659,00 |
| 02.05.2024 | 17,00 | 17,08 | 16,65 | 16,89 | 0,36% | 2.088.735,00 |
| 01.05.2024 | 17,36 | 17,43 | 16,81 | 16,83 | -2,83% | 1.464.044,00 |
| 30.04.2024 | 17,52 | 17,71 | 17,28 | 17,32 | -1,98% | 710.296,00 |
| 29.04.2024 | 17,66 | 17,82 | 17,54 | 17,67 | 0,57% | 503.921,00 |
| 26.04.2024 | 17,29 | 17,66 | 17,27 | 17,57 | 1,09% | 601.389,00 |
| 25.04.2024 | 17,26 | 17,42 | 17,05 | 17,38 | -1,08% | 729.143,00 |
| 24.04.2024 | 17,67 | 17,89 | 17,31 | 17,57 | -0,62% | 771.247,00 |
| 23.04.2024 | 17,48 | 17,97 | 17,47 | 17,68 | 1,14% | 1.089.338,00 |
| 22.04.2024 | 17,61 | 17,65 | 17,33 | 17,48 | 0,11% | 1.440.485,00 |
| 19.04.2024 | 17,24 | 17,56 | 17,07 | 17,46 | 0,17% | 1.304.054,00 |
| 18.04.2024 | 17,50 | 17,99 | 17,00 | 17,43 | -2,02% | 1.705.459,00 |
| 17.04.2024 | 19,01 | 19,59 | 17,43 | 17,79 | -9,83% | 2.730.390,00 |
| 16.04.2024 | 19,98 | 20,07 | 19,57 | 19,73 | -1,99% | 708.870,00 |
| 15.04.2024 | 20,70 | 20,84 | 20,13 | 20,13 | -2,19% | 896.195,00 |
| 12.04.2024 | 20,63 | 20,82 | 20,50 | 20,58 | -0,63% | 700.929,00 |
| 11.04.2024 | 21,29 | 21,30 | 20,70 | 20,71 | -2,17% | 1.003.246,00 |
| 10.04.2024 | 20,84 | 21,24 | 20,62 | 21,17 | -0,84% | 471.622,00 |
| 09.04.2024 | 21,50 | 21,68 | 21,14 | 21,35 | -0,28% | 644.001,00 |
| 08.04.2024 | 21,06 | 21,54 | 21,03 | 21,41 | 1,66% | 721.354,00 |
| 05.04.2024 | 20,79 | 21,14 | 20,57 | 21,06 | 1,01% | 774.583,00 |
| 04.04.2024 | 21,01 | 21,29 | 20,82 | 20,85 | 0,24% | 798.019,00 |
| 03.04.2024 | 20,48 | 20,92 | 20,39 | 20,80 | 0,29% | 803.199,00 |
| 02.04.2024 | 20,45 | 20,85 | 20,29 | 20,74 | -0,77% | 616.749,00 |
| 01.04.2024 | 21,19 | 21,33 | 20,68 | 20,90 | -1,83% | 714.847,00 |
| 28.03.2024 | 20,93 | 21,32 | 20,87 | 21,29 | 1,87% | 734.091,00 |
| 27.03.2024 | 21,08 | 21,08 | 20,75 | 20,90 | 0,19% | 470.272,00 |
| 26.03.2024 | 21,14 | 21,14 | 20,49 | 20,86 | -0,33% | 566.416,00 |
| 25.03.2024 | 20,98 | 21,12 | 20,88 | 20,93 | 0,10% | 362.467,00 |
| 22.03.2024 | 20,76 | 20,96 | 20,76 | 20,91 | 0,00% | 447.624,00 |
| 21.03.2024 | 21,28 | 21,29 | 20,73 | 20,91 | -1,13% | 553.655,00 |
| 20.03.2024 | 20,97 | 21,47 | 20,81 | 21,15 | 0,81% | 551.716,00 |
| 19.03.2024 | 20,56 | 21,00 | 20,44 | 20,98 | 1,01% | 494.474,00 |
| 18.03.2024 | 20,72 | 20,91 | 20,48 | 20,77 | 0,58% | 439.929,00 |
| 15.03.2024 | 20,59 | 20,85 | 20,34 | 20,65 | -0,91% | 773.123,00 |
| 14.03.2024 | 20,46 | 20,91 | 20,24 | 20,84 | 1,41% | 844.604,00 |
| 13.03.2024 | 20,83 | 21,22 | 20,49 | 20,55 | -1,06% | 719.202,00 |
| 12.03.2024 | 20,65 | 20,85 | 20,43 | 20,77 | 0,73% | 293.370,00 |
| 11.03.2024 | 20,73 | 20,80 | 20,38 | 20,62 | -1,06% | 353.276,00 |
| 08.03.2024 | 20,65 | 21,00 | 20,60 | 20,84 | 1,36% | 367.465,00 |
| 07.03.2024 | 20,52 | 20,70 | 20,39 | 20,56 | 1,33% | 331.649,00 |
| 06.03.2024 | 20,57 | 20,67 | 19,89 | 20,29 | 0,59% | 686.296,00 |
| 05.03.2024 | 20,61 | 20,64 | 20,11 | 20,17 | -2,51% | 634.951,00 |
| 04.03.2024 | 20,72 | 20,75 | 20,41 | 20,69 | -0,19% | 764.617,00 |
| 01.03.2024 | 20,87 | 21,05 | 20,42 | 20,73 | -0,77% | 850.632,00 |
| 29.02.2024 | 21,01 | 21,21 | 20,67 | 20,89 | 0,14% | 1.423.775,00 |
| 28.02.2024 | 21,23 | 21,28 | 20,03 | 20,86 | -3,87% | 1.862.415,00 |
| 27.02.2024 | 23,69 | 23,69 | 21,64 | 21,70 | -3,94% | 1.043.632,00 |
| 26.02.2024 | 23,00 | 23,38 | 22,55 | 22,59 | -2,80% | 1.336.446,00 |
| 23.02.2024 | 23,53 | 23,68 | 23,11 | 23,24 | -0,43% | 896.387,00 |
| 22.02.2024 | 22,74 | 23,79 | 22,71 | 23,34 | 1,92% | 711.893,00 |
| 21.02.2024 | 23,48 | 23,48 | 22,54 | 22,90 | -3,46% | 569.962,00 |
| 20.02.2024 | 24,31 | 24,44 | 23,60 | 23,72 | -3,54% | 606.282,00 |
| 16.02.2024 | 24,96 | 24,98 | 24,46 | 24,59 | -0,85% | 488.435,00 |
| 15.02.2024 | 24,44 | 24,82 | 24,12 | 24,80 | 2,02% | 511.806,00 |
| 14.02.2024 | 23,67 | 24,46 | 23,57 | 24,31 | 4,38% | 694.788,00 |
| 13.02.2024 | 23,64 | 24,12 | 23,20 | 23,29 | -5,52% | 595.374,00 |
| 12.02.2024 | 25,02 | 25,05 | 24,63 | 24,65 | -1,48% | 624.842,00 |
| 09.02.2024 | 24,75 | 25,14 | 24,61 | 25,02 | 1,75% | 396.437,00 |
| 08.02.2024 | 23,98 | 24,68 | 23,88 | 24,59 | 2,76% | 317.598,00 |
| 07.02.2024 | 23,89 | 24,25 | 23,35 | 23,93 | 0,25% | 406.244,00 |
| 06.02.2024 | 24,89 | 25,16 | 23,73 | 23,87 | -3,44% | 988.230,00 |
| 05.02.2024 | 24,41 | 24,77 | 23,86 | 24,72 | 0,94% | 503.800,00 |
| 02.02.2024 | 24,09 | 24,61 | 23,96 | 24,49 | 1,11% | 504.502,00 |
| 01.02.2024 | 23,71 | 24,22 | 23,57 | 24,22 | 2,89% | 419.815,00 |
| 31.01.2024 | 23,96 | 24,12 | 23,51 | 23,54 | -2,00% | 378.880,00 |
| 30.01.2024 | 23,99 | 24,31 | 23,99 | 24,02 | -0,66% | 301.837,00 |
| 29.01.2024 | 23,55 | 24,19 | 23,55 | 24,18 | 1,51% | 376.241,00 |
| 26.01.2024 | 23,79 | 24,20 | 23,77 | 23,82 | 0,93% | 393.048,00 |
| 25.01.2024 | 24,19 | 24,19 | 23,56 | 23,60 | -1,26% | 402.825,00 |
| 24.01.2024 | 24,61 | 24,71 | 23,89 | 23,90 | -2,01% | 439.970,00 |
| 23.01.2024 | 24,49 | 24,59 | 24,26 | 24,39 | 0,21% | 377.218,00 |
| 22.01.2024 | 24,25 | 24,52 | 24,07 | 24,34 | 1,08% | 311.413,00 |
| 19.01.2024 | 23,91 | 24,09 | 23,44 | 24,08 | 1,30% | 530.356,00 |
| 18.01.2024 | 23,65 | 23,83 | 23,32 | 23,77 | 1,19% | 278.556,00 |
| 17.01.2024 | 23,03 | 23,50 | 22,37 | 23,49 | 0,38% | 349.993,00 |
| 16.01.2024 | 23,94 | 24,26 | 23,31 | 23,40 | -3,74% | 784.987,00 |
| 12.01.2024 | 24,32 | 24,36 | 23,98 | 24,31 | 1,25% | 321.055,00 |
| 11.01.2024 | 24,21 | 24,21 | 23,69 | 24,01 | -0,25% | 344.411,00 |
| 10.01.2024 | 23,60 | 24,23 | 23,60 | 24,07 | 2,03% | 460.736,00 |
| 09.01.2024 | 23,41 | 23,98 | 23,41 | 23,59 | -0,72% | 454.193,00 |
| 08.01.2024 | 23,25 | 23,81 | 23,22 | 23,76 | 3,04% | 610.926,00 |
| 05.01.2024 | 22,88 | 23,28 | 22,88 | 23,06 | 0,17% | 474.707,00 |
| 04.01.2024 | 22,82 | 23,19 | 22,78 | 23,02 | 0,96% | 715.177,00 |
| 03.01.2024 | 22,50 | 22,83 | 22,36 | 22,80 | 0,00% | 740.508,00 |
| 02.01.2024 | 23,25 | 23,25 | 22,53 | 22,80 | -3,23% | 526.116,00 |
| 29.12.2023 | 23,73 | 23,81 | 23,43 | 23,56 | -1,09% | 748.997,00 |
| 28.12.2023 | 24,33 | 24,35 | 23,76 | 23,82 | -2,46% | 406.300,00 |
| 27.12.2023 | 24,30 | 24,43 | 24,11 | 24,42 | 0,87% | 313.025,00 |
| 26.12.2023 | 23,79 | 24,28 | 23,67 | 24,21 | 2,24% | 383.896,00 |
| 22.12.2023 | 23,38 | 23,80 | 23,35 | 23,68 | 1,46% | 382.675,00 |