2,920€
-1,68%
Echtzeit-Aktienkurs Five Point Holdings LLC
Bid:
Ask:
Aktienkurse zur Five Point Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,92 | 2,97 | 2,91 | 2,91 | -2,02% | - |
| 15.05.2024 | 2,94 | 2,98 | 2,94 | 2,97 | -0,67% | - |
| 14.05.2024 | 2,87 | 3,00 | 2,86 | 2,99 | 3,82% | - |
| 13.05.2024 | 2,86 | 2,89 | 2,85 | 2,88 | 0,70% | - |
| 10.05.2024 | 2,83 | 2,91 | 2,83 | 2,86 | 1,06% | - |
| 09.05.2024 | 2,90 | 2,90 | 2,78 | 2,83 | -2,41% | - |
| 08.05.2024 | 2,90 | 2,91 | 2,86 | 2,90 | 0,00% | - |
| 07.05.2024 | 2,92 | 2,92 | 2,88 | 2,90 | -0,68% | - |
| 06.05.2024 | 2,78 | 2,92 | 2,78 | 2,92 | 5,04% | - |
| 03.05.2024 | 2,78 | 2,84 | 2,75 | 2,78 | -1,42% | - |
| 02.05.2024 | 2,68 | 2,82 | 2,68 | 2,82 | 6,02% | - |
| 30.04.2024 | 2,74 | 2,76 | 2,66 | 2,66 | -2,56% | - |
| 29.04.2024 | 2,66 | 2,74 | 2,66 | 2,73 | 1,11% | - |
| 26.04.2024 | 2,71 | 2,75 | 2,70 | 2,70 | -0,74% | - |
| 25.04.2024 | 2,70 | 2,77 | 2,69 | 2,72 | -1,45% | - |
| 24.04.2024 | 2,80 | 2,85 | 2,74 | 2,76 | -1,43% | - |
| 23.04.2024 | 2,78 | 2,86 | 2,78 | 2,80 | -0,36% | - |
| 22.04.2024 | 2,89 | 2,91 | 2,80 | 2,81 | -2,77% | - |
| 19.04.2024 | 2,92 | 2,96 | 2,85 | 2,89 | -1,03% | - |
| 18.04.2024 | 2,84 | 2,94 | 2,84 | 2,92 | 0,69% | - |
| 17.04.2024 | 2,87 | 2,92 | 2,86 | 2,90 | 1,05% | - |
| 16.04.2024 | 2,91 | 2,96 | 2,85 | 2,87 | -1,37% | - |
| 15.04.2024 | 2,95 | 2,99 | 2,90 | 2,91 | -1,36% | - |
| 12.04.2024 | 2,91 | 3,00 | 2,89 | 2,95 | 1,37% | - |
| 11.04.2024 | 2,88 | 2,99 | 2,87 | 2,91 | 1,04% | - |
| 10.04.2024 | 2,82 | 2,96 | 2,79 | 2,88 | 1,05% | - |
| 09.04.2024 | 2,89 | 2,91 | 2,84 | 2,85 | -1,38% | - |
| 08.04.2024 | 2,88 | 3,64 | 2,87 | 2,89 | 0,35% | - |
| 05.04.2024 | 2,89 | 2,91 | 2,87 | 2,88 | -0,35% | - |
| 04.04.2024 | 2,85 | 3,56 | 2,85 | 2,89 | 1,76% | - |
| 03.04.2024 | 2,89 | 2,98 | 2,84 | 2,84 | -1,73% | - |
| 02.04.2024 | 2,94 | 3,03 | 2,89 | 2,89 | -24,15% | - |
| 28.03.2024 | 2,87 | 1.011,42 | 2,87 | 3,81 | 30,93% | - |
| 27.03.2024 | 2,95 | 2,97 | 2,83 | 2,91 | -0,34% | - |
| 26.03.2024 | 2,96 | 2,97 | 2,88 | 2,92 | 0,34% | - |
| 25.03.2024 | 2,89 | 3,00 | 2,89 | 2,91 | -0,34% | - |
| 22.03.2024 | 2,91 | 2,95 | 2,88 | 2,92 | 0,34% | - |
| 21.03.2024 | 2,82 | 2,95 | 2,82 | 2,91 | 0,69% | - |
| 20.03.2024 | 2,85 | 996,35 | 2,85 | 2,89 | -0,69% | - |
| 19.03.2024 | 2,86 | 2,94 | 2,84 | 2,91 | 0,34% | - |
| 18.03.2024 | 2,89 | 2,90 | 2,82 | 2,90 | -0,34% | - |
| 15.03.2024 | 2,89 | 2,91 | 2,86 | 2,91 | 0,69% | - |
| 14.03.2024 | 2,82 | 2,90 | 2,82 | 2,89 | 0,35% | - |
| 13.03.2024 | 2,86 | 2,95 | 2,83 | 2,88 | -0,69% | - |
| 12.03.2024 | 2,77 | 2,91 | 2,77 | 2,90 | 1,05% | - |
| 11.03.2024 | 2,77 | 2,90 | 2,77 | 2,87 | 3,61% | - |
| 08.03.2024 | 2,78 | 2,88 | 2,76 | 2,77 | -2,46% | - |
| 07.03.2024 | 2,80 | 2,88 | 2,80 | 2,84 | -0,70% | - |
| 06.03.2024 | 2,80 | 2,89 | 2,80 | 2,86 | 0,00% | - |
| 05.03.2024 | 2,90 | 2,93 | 2,82 | 2,86 | -1,38% | - |
| 04.03.2024 | 2,93 | 3,00 | 2,90 | 2,90 | -1,36% | - |
| 01.03.2024 | 3,00 | 3,04 | 2,90 | 2,94 | -3,29% | - |
| 29.02.2024 | 2,82 | 3,04 | 2,80 | 3,04 | 8,19% | - |
| 28.02.2024 | 2,82 | 2,84 | 2,79 | 2,81 | 0,00% | - |
| 27.02.2024 | 2,81 | 2,87 | 2,80 | 2,81 | 0,00% | - |
| 26.02.2024 | 2,85 | 2,87 | 2,79 | 2,81 | -1,75% | - |
| 23.02.2024 | 2,88 | 2,94 | 2,84 | 2,86 | -0,69% | - |
| 22.02.2024 | 2,92 | 2,96 | 2,84 | 2,88 | -1,71% | - |
| 21.02.2024 | 2,89 | 2,96 | 2,86 | 2,93 | 1,03% | - |
| 20.02.2024 | 2,97 | 2,98 | 2,89 | 2,90 | -2,36% | - |
| 19.02.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,00% | - |
| 16.02.2024 | 3,03 | 3,06 | 2,97 | 2,97 | -1,98% | - |
| 15.02.2024 | 2,96 | 3,05 | 2,93 | 3,03 | 2,02% | - |
| 14.02.2024 | 2,97 | 3,00 | 2,93 | 2,97 | 0,34% | - |
| 13.02.2024 | 2,94 | 3,02 | 2,90 | 2,96 | 0,68% | - |
| 12.02.2024 | 3,00 | 3,10 | 2,94 | 2,94 | -2,00% | - |
| 09.02.2024 | 3,21 | 3,21 | 3,00 | 3,00 | -6,54% | - |
| 08.02.2024 | 3,17 | 3,23 | 3,11 | 3,21 | 1,26% | - |
| 07.02.2024 | 3,10 | 3,24 | 3,10 | 3,17 | 1,28% | - |
| 06.02.2024 | 3,05 | 3,15 | 3,00 | 3,13 | 2,29% | - |
| 05.02.2024 | 3,30 | 3,32 | 2,94 | 3,06 | -7,27% | - |
| 02.02.2024 | 3,23 | 3,33 | 3,19 | 3,30 | 2,17% | - |
| 01.02.2024 | 3,24 | 3,30 | 3,20 | 3,23 | 0,00% | - |
| 31.01.2024 | 3,12 | 3,25 | 3,12 | 3,23 | 1,89% | - |
| 30.01.2024 | 3,18 | 3,29 | 3,15 | 3,17 | -1,55% | - |
| 29.01.2024 | 3,09 | 3,28 | 3,08 | 3,22 | 4,21% | - |
| 26.01.2024 | 3,10 | 3,16 | 3,06 | 3,09 | -1,59% | - |
| 25.01.2024 | 3,06 | 3,14 | 3,06 | 3,14 | 0,96% | - |
| 24.01.2024 | 2,99 | 3,13 | 2,95 | 3,11 | 3,67% | - |
| 23.01.2024 | 2,90 | 3,01 | 2,90 | 3,00 | 1,69% | - |
| 22.01.2024 | 2,84 | 3,01 | 2,82 | 2,95 | 4,24% | - |
| 19.01.2024 | 2,87 | 3,09 | 2,72 | 2,83 | 3,66% | - |
| 18.01.2024 | 2,70 | 2,82 | 2,67 | 2,73 | 1,11% | - |
| 17.01.2024 | 2,52 | 2,70 | 2,52 | 2,70 | 5,47% | - |
| 16.01.2024 | 2,58 | 2,58 | 2,50 | 2,56 | 0,00% | - |
| 15.01.2024 | 2,56 | 2,57 | 2,56 | 2,56 | 0,00% | - |
| 12.01.2024 | 2,52 | 2,60 | 2,52 | 2,56 | 0,00% | - |
| 11.01.2024 | 2,54 | 2,59 | 2,53 | 2,56 | -1,16% | - |
| 10.01.2024 | 2,59 | 2,61 | 2,57 | 2,59 | 0,00% | - |
| 09.01.2024 | 2,70 | 2,74 | 2,18 | 2,59 | -5,47% | - |
| 08.01.2024 | 2,76 | 2,77 | 2,68 | 2,74 | -1,08% | - |
| 05.01.2024 | 2,74 | 2,81 | 2,74 | 2,77 | -0,36% | - |
| 04.01.2024 | 2,78 | 2,82 | 2,76 | 2,78 | 0,00% | - |
| 03.01.2024 | 2,80 | 2,86 | 2,74 | 2,78 | -2,46% | - |
| 02.01.2024 | 2,79 | 2,92 | 2,78 | 2,85 | -1,04% | - |
| 29.12.2023 | 2,84 | 2,88 | 2,84 | 2,88 | 0,00% | - |
| 28.12.2023 | 2,86 | 2,92 | 2,84 | 2,88 | -0,69% | - |
| 27.12.2023 | 2,81 | 2,90 | 2,78 | 2,90 | 9,85% | - |
| 22.12.2023 | 2,50 | 2,66 | 2,50 | 2,64 | 3,94% | - |
| 21.12.2023 | 2,48 | 2,55 | 2,48 | 2,54 | 0,00% | - |