2,910€
-1,69%
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 | 2,98 | 2,98 | 2,91 | 2,91 | -1,69% | - |
| 15.05.2024 | 2,99 | 2,99 | 2,95 | 2,96 | -1,33% | - |
| 14.05.2024 | 2,87 | 3,00 | 2,85 | 3,00 | 4,53% | - |
| 13.05.2024 | 2,87 | 2,89 | 2,85 | 2,87 | 0,35% | - |
| 10.05.2024 | 2,85 | 2,91 | 2,83 | 2,86 | 1,06% | - |
| 09.05.2024 | 2,89 | 2,89 | 2,79 | 2,83 | -2,41% | - |
| 08.05.2024 | 2,89 | 2,91 | 2,86 | 2,90 | -0,34% | - |
| 07.05.2024 | 2,93 | 2,93 | 2,88 | 2,91 | 2,46% | - |
| 06.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,53% | 1.115,00 |
| 03.05.2024 | 2,85 | 2,85 | 2,75 | 2,77 | -2,12% | - |
| 02.05.2024 | 2,71 | 2,83 | 2,71 | 2,83 | 6,39% | - |
| 30.04.2024 | 2,73 | 2,77 | 2,66 | 2,66 | -2,56% | - |
| 29.04.2024 | 2,70 | 2,74 | 2,70 | 2,73 | 1,11% | - |
| 26.04.2024 | 2,73 | 2,74 | 2,70 | 2,70 | -0,74% | - |
| 25.04.2024 | 2,75 | 2,75 | 2,69 | 2,72 | -1,45% | - |
| 24.04.2024 | 2,81 | 2,85 | 2,75 | 2,76 | -1,78% | - |
| 23.04.2024 | 2,81 | 2,86 | 2,78 | 2,81 | 0,00% | - |
| 22.04.2024 | 2,91 | 2,93 | 2,81 | 2,81 | -3,10% | - |
| 19.04.2024 | 2,89 | 2,94 | 2,85 | 2,90 | -0,34% | - |
| 18.04.2024 | 2,90 | 2,94 | 2,88 | 2,91 | 0,69% | - |
| 17.04.2024 | 2,89 | 2,91 | 2,87 | 2,89 | 0,00% | - |
| 16.04.2024 | 2,91 | 2,93 | 2,85 | 2,89 | -0,69% | - |
| 15.04.2024 | 2,99 | 3,01 | 2,89 | 2,91 | -1,36% | - |
| 12.04.2024 | 2,91 | 3,00 | 2,90 | 2,95 | 1,37% | - |
| 11.04.2024 | 2,87 | 2,91 | 2,87 | 2,91 | 0,69% | - |
| 10.04.2024 | 2,85 | 2,95 | 2,80 | 2,89 | 1,40% | - |
| 09.04.2024 | 2,89 | 2,90 | 2,83 | 2,85 | -1,72% | - |
| 08.04.2024 | 2,89 | 2,95 | 2,89 | 2,90 | 1,05% | - |
| 05.04.2024 | 2,91 | 2,91 | 2,87 | 2,87 | -0,69% | - |
| 04.04.2024 | 2,85 | 2,91 | 2,84 | 2,89 | 1,05% | - |
| 03.04.2024 | 2,87 | 2,90 | 2,86 | 2,86 | -1,04% | - |
| 02.04.2024 | 2,94 | 3,05 | 2,89 | 2,89 | -0,69% | - |
| 28.03.2024 | 2,86 | 2,97 | 2,86 | 2,91 | 1,39% | - |
| 27.03.2024 | 2,96 | 2,98 | 2,84 | 2,87 | -2,71% | - |
| 26.03.2024 | 2,95 | 2,97 | 2,88 | 2,95 | -0,34% | - |
| 25.03.2024 | 2,89 | 3,00 | 2,89 | 2,96 | 2,42% | - |
| 22.03.2024 | 2,91 | 2,93 | 2,89 | 2,89 | -0,34% | - |
| 21.03.2024 | 2,88 | 2,92 | 2,87 | 2,90 | 0,69% | - |
| 20.03.2024 | 2,84 | 2,88 | 2,84 | 2,88 | 1,05% | - |
| 19.03.2024 | 2,87 | 2,90 | 2,84 | 2,85 | -0,70% | - |
| 18.03.2024 | 2,90 | 2,90 | 2,82 | 2,87 | -0,69% | - |
| 15.03.2024 | 2,87 | 2,91 | 2,87 | 2,89 | 0,70% | - |
| 14.03.2024 | 2,89 | 2,90 | 2,84 | 2,87 | -0,35% | - |
| 13.03.2024 | 2,89 | 2,93 | 2,83 | 2,88 | -1,03% | - |
| 12.03.2024 | 2,77 | 2,91 | 2,77 | 2,91 | 5,05% | - |
| 11.03.2024 | 2,77 | 2,81 | 2,77 | 2,77 | -0,36% | - |
| 08.03.2024 | 2,85 | 2,89 | 2,77 | 2,78 | -2,46% | - |
| 07.03.2024 | 2,84 | 2,87 | 2,82 | 2,85 | 0,00% | - |
| 06.03.2024 | 2,85 | 2,89 | 2,81 | 2,85 | 0,00% | - |
| 05.03.2024 | 2,89 | 2,93 | 2,82 | 2,85 | -2,06% | - |
| 04.03.2024 | 2,93 | 3,00 | 2,90 | 2,91 | -0,68% | - |
| 01.03.2024 | 3,03 | 3,03 | 2,89 | 2,93 | -3,62% | - |
| 29.02.2024 | 2,81 | 3,05 | 2,80 | 3,04 | 8,57% | - |
| 28.02.2024 | 2,81 | 2,85 | 2,79 | 2,80 | -0,71% | - |
| 27.02.2024 | 2,81 | 2,86 | 2,81 | 2,82 | -0,35% | - |
| 26.02.2024 | 2,85 | 2,88 | 2,79 | 2,83 | -1,05% | - |
| 23.02.2024 | 2,89 | 2,94 | 2,83 | 2,86 | -1,04% | - |
| 22.02.2024 | 2,93 | 2,96 | 2,85 | 2,89 | -1,37% | - |
| 21.02.2024 | 2,87 | 2,96 | 2,86 | 2,93 | 1,38% | - |
| 20.02.2024 | 2,94 | 2,98 | 2,89 | 2,89 | -2,03% | - |
| 19.02.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -1,01% | - |
| 16.02.2024 | 3,03 | 3,05 | 2,98 | 2,98 | -1,65% | - |
| 15.02.2024 | 2,97 | 3,05 | 2,95 | 3,03 | 2,71% | - |
| 14.02.2024 | 2,97 | 2,99 | 2,93 | 2,95 | -0,67% | - |
| 13.02.2024 | 2,93 | 3,03 | 2,90 | 2,97 | 0,00% | - |
| 12.02.2024 | 3,01 | 3,11 | 2,97 | 2,97 | -1,33% | - |
| 09.02.2024 | 3,21 | 3,23 | 2,99 | 3,01 | -5,94% | - |
| 08.02.2024 | 3,17 | 3,23 | 3,10 | 3,20 | 0,00% | - |
| 07.02.2024 | 3,17 | 3,24 | 3,11 | 3,20 | 1,91% | - |
| 06.02.2024 | 3,05 | 3,16 | 3,00 | 3,14 | 2,61% | - |
| 05.02.2024 | 3,31 | 3,32 | 2,95 | 3,06 | -7,27% | - |
| 02.02.2024 | 3,23 | 3,32 | 3,19 | 3,30 | 2,17% | - |
| 01.02.2024 | 3,23 | 3,30 | 3,21 | 3,23 | 0,00% | - |
| 31.01.2024 | 3,17 | 3,26 | 3,12 | 3,23 | 1,89% | - |
| 30.01.2024 | 3,23 | 3,29 | 3,15 | 3,17 | -1,86% | - |
| 29.01.2024 | 3,09 | 3,28 | 3,08 | 3,23 | 4,53% | - |
| 26.01.2024 | 3,13 | 3,21 | 3,05 | 3,09 | -1,90% | - |
| 25.01.2024 | 3,12 | 3,15 | 3,06 | 3,15 | 1,29% | - |
| 24.01.2024 | 2,99 | 3,13 | 2,96 | 3,11 | 4,01% | - |
| 23.01.2024 | 2,93 | 3,00 | 2,93 | 2,99 | 1,36% | - |
| 22.01.2024 | 2,81 | 3,01 | 2,81 | 2,95 | -1,67% | - |
| 19.01.2024 | 2,82 | 3,00 | 2,82 | 3,00 | 10,70% | 2.600,00 |
| 18.01.2024 | 2,69 | 2,81 | 2,67 | 2,71 | 0,74% | - |
| 17.01.2024 | 2,56 | 2,69 | 2,52 | 2,69 | 4,26% | - |
| 16.01.2024 | 2,56 | 2,58 | 2,51 | 2,58 | 0,78% | - |
| 15.01.2024 | 2,56 | 2,56 | 2,55 | 2,56 | 0,00% | - |
| 12.01.2024 | 2,55 | 2,60 | 2,53 | 2,56 | 0,79% | - |
| 11.01.2024 | 2,58 | 2,58 | 2,52 | 2,54 | -1,55% | - |
| 10.01.2024 | 2,62 | 2,62 | 2,56 | 2,58 | 0,39% | - |
| 09.01.2024 | 2,73 | 2,73 | 2,18 | 2,57 | -5,86% | - |
| 08.01.2024 | 2,76 | 2,77 | 2,67 | 2,73 | -1,09% | - |
| 05.01.2024 | 2,80 | 2,81 | 2,74 | 2,76 | -1,08% | - |
| 04.01.2024 | 2,79 | 2,82 | 2,77 | 2,79 | 1,09% | - |
| 03.01.2024 | 2,85 | 2,87 | 2,74 | 2,76 | -1,78% | - |
| 02.01.2024 | 2,79 | 2,91 | 2,78 | 2,81 | -2,77% | - |
| 29.12.2023 | 2,89 | 2,89 | 2,87 | 2,89 | 1,40% | - |
| 28.12.2023 | 2,90 | 2,91 | 2,84 | 2,85 | -1,38% | - |
| 27.12.2023 | 2,80 | 2,91 | 2,79 | 2,89 | 9,89% | - |
| 22.12.2023 | 2,52 | 2,65 | 2,52 | 2,63 | 3,95% | - |
| 21.12.2023 | 2,54 | 2,56 | 2,50 | 2,53 | 0,00% | - |