3,160$
-2,47%
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 | 3,24 | 3,24 | 3,15 | 3,17 | -2,16% | 53.726,00 |
| 15.05.2024 | 3,25 | 3,25 | 3,19 | 3,24 | 0,31% | 40.567,00 |
| 14.05.2024 | 3,13 | 3,25 | 3,12 | 3,23 | 4,53% | 106.939,00 |
| 13.05.2024 | 3,09 | 3,13 | 3,09 | 3,09 | 0,32% | 23.508,00 |
| 10.05.2024 | 3,08 | 3,16 | 3,05 | 3,08 | 0,65% | 21.827,00 |
| 09.05.2024 | 3,10 | 3,12 | 3,00 | 3,06 | -1,61% | 74.742,00 |
| 08.05.2024 | 3,08 | 3,14 | 3,08 | 3,11 | 0,00% | 27.785,00 |
| 07.05.2024 | 3,13 | 3,15 | 3,11 | 3,11 | -1,27% | 50.933,00 |
| 06.05.2024 | 2,98 | 3,15 | 2,98 | 3,15 | 5,35% | 238.985,00 |
| 03.05.2024 | 3,04 | 3,07 | 2,97 | 2,99 | -1,64% | 39.254,00 |
| 02.05.2024 | 2,94 | 3,04 | 2,92 | 3,04 | 4,47% | 77.650,00 |
| 01.05.2024 | 2,87 | 3,01 | 2,87 | 2,91 | 2,46% | 158.734,00 |
| 30.04.2024 | 2,92 | 2,94 | 2,83 | 2,84 | -3,07% | 75.531,00 |
| 29.04.2024 | 2,91 | 2,93 | 2,89 | 2,93 | 1,38% | 60.694,00 |
| 26.04.2024 | 2,95 | 2,95 | 2,89 | 2,89 | -1,03% | 135.151,00 |
| 25.04.2024 | 2,93 | 2,94 | 2,88 | 2,92 | -1,02% | 68.606,00 |
| 24.04.2024 | 2,98 | 3,02 | 2,92 | 2,95 | -1,67% | 90.352,00 |
| 23.04.2024 | 3,00 | 3,07 | 2,98 | 3,00 | 0,00% | 247.480,00 |
| 22.04.2024 | 3,13 | 3,13 | 2,98 | 3,00 | -2,91% | 250.380,00 |
| 19.04.2024 | 3,05 | 3,16 | 3,04 | 3,09 | -0,32% | 117.942,00 |
| 18.04.2024 | 3,11 | 3,13 | 3,06 | 3,10 | 0,32% | 49.064,00 |
| 17.04.2024 | 3,08 | 3,12 | 3,05 | 3,09 | 0,98% | 21.432,00 |
| 16.04.2024 | 3,08 | 3,08 | 3,02 | 3,06 | -1,29% | 102.253,00 |
| 15.04.2024 | 3,20 | 3,20 | 3,07 | 3,10 | -2,21% | 37.277,00 |
| 12.04.2024 | 3,11 | 3,21 | 3,09 | 3,17 | 1,60% | 39.371,00 |
| 11.04.2024 | 3,12 | 3,14 | 3,08 | 3,12 | 0,97% | 24.885,00 |
| 10.04.2024 | 3,05 | 3,18 | 3,05 | 3,09 | 0,00% | 117.342,00 |
| 09.04.2024 | 3,17 | 3,17 | 3,08 | 3,09 | -1,59% | 44.286,00 |
| 08.04.2024 | 3,15 | 3,22 | 3,12 | 3,14 | 0,00% | 40.086,00 |
| 05.04.2024 | 3,12 | 3,15 | 3,10 | 3,14 | 0,00% | 28.223,00 |
| 04.04.2024 | 3,11 | 3,17 | 3,09 | 3,14 | 1,95% | 14.622,00 |
| 03.04.2024 | 3,09 | 3,14 | 3,08 | 3,08 | -0,65% | 42.270,00 |
| 02.04.2024 | 3,14 | 3,17 | 3,10 | 3,10 | -1,90% | 45.343,00 |
| 01.04.2024 | 3,14 | 3,17 | 3,11 | 3,16 | 0,96% | 24.372,00 |
| 28.03.2024 | 3,09 | 3,22 | 3,09 | 3,13 | 1,29% | 98.786,00 |
| 27.03.2024 | 3,22 | 3,22 | 3,05 | 3,09 | -3,44% | 199.671,00 |
| 26.03.2024 | 3,23 | 3,23 | 3,10 | 3,20 | -0,62% | 56.405,00 |
| 25.03.2024 | 3,20 | 3,26 | 3,14 | 3,22 | 2,55% | 47.052,00 |
| 22.03.2024 | 3,20 | 3,20 | 3,10 | 3,14 | -0,63% | 43.439,00 |
| 21.03.2024 | 3,15 | 3,18 | 3,11 | 3,16 | 0,64% | 124.712,00 |
| 20.03.2024 | 3,12 | 3,15 | 3,11 | 3,14 | 0,96% | 35.068,00 |
| 19.03.2024 | 3,14 | 3,17 | 3,08 | 3,11 | 0,00% | 56.890,00 |
| 18.03.2024 | 3,13 | 3,17 | 3,07 | 3,11 | -1,27% | 86.450,00 |
| 15.03.2024 | 3,12 | 3,16 | 3,12 | 3,15 | 0,32% | 27.564,00 |
| 14.03.2024 | 3,18 | 3,18 | 3,08 | 3,14 | -0,95% | 26.700,00 |
| 13.03.2024 | 3,17 | 3,21 | 3,11 | 3,17 | -0,31% | 30.944,00 |
| 12.03.2024 | 3,04 | 3,19 | 3,04 | 3,18 | 5,30% | 31.133,00 |
| 11.03.2024 | 3,03 | 3,07 | 3,02 | 3,02 | 0,00% | 56.795,00 |
| 08.03.2024 | 3,14 | 3,16 | 3,00 | 3,02 | -2,89% | 103.052,00 |
| 07.03.2024 | 3,16 | 3,16 | 3,08 | 3,11 | 0,32% | 39.643,00 |
| 06.03.2024 | 3,09 | 3,19 | 3,06 | 3,10 | 0,32% | 47.567,00 |
| 05.03.2024 | 3,15 | 3,20 | 3,05 | 3,09 | -1,90% | 77.771,00 |
| 04.03.2024 | 3,15 | 3,28 | 3,13 | 3,15 | -0,94% | 97.362,00 |
| 01.03.2024 | 3,24 | 3,28 | 3,16 | 3,18 | -2,75% | 24.162,00 |
| 29.02.2024 | 3,12 | 3,29 | 3,10 | 3,27 | 7,21% | 64.278,00 |
| 28.02.2024 | 3,04 | 3,09 | 3,02 | 3,05 | 0,00% | 50.935,00 |
| 27.02.2024 | 3,06 | 3,11 | 3,04 | 3,05 | -0,33% | 45.286,00 |
| 26.02.2024 | 3,08 | 3,10 | 3,02 | 3,06 | -0,97% | 43.922,00 |
| 23.02.2024 | 3,14 | 3,19 | 3,06 | 3,09 | -1,28% | 55.523,00 |
| 22.02.2024 | 3,16 | 3,21 | 3,08 | 3,13 | -0,95% | 34.850,00 |
| 21.02.2024 | 3,10 | 3,21 | 3,10 | 3,16 | 1,94% | 27.657,00 |
| 20.02.2024 | 3,18 | 3,22 | 3,10 | 3,10 | -2,52% | 23.865,00 |
| 16.02.2024 | 3,27 | 3,30 | 3,18 | 3,18 | -2,75% | 71.421,00 |
| 15.02.2024 | 3,23 | 3,28 | 3,17 | 3,27 | 2,83% | 23.724,00 |
| 14.02.2024 | 3,17 | 3,22 | 3,14 | 3,18 | 0,00% | 56.456,00 |
| 13.02.2024 | 3,12 | 3,24 | 3,11 | 3,18 | 0,63% | 59.222,00 |
| 12.02.2024 | 3,29 | 3,35 | 3,16 | 3,16 | -2,77% | 77.196,00 |
| 09.02.2024 | 3,50 | 3,50 | 3,22 | 3,25 | -6,34% | 78.394,00 |
| 08.02.2024 | 3,39 | 3,50 | 3,34 | 3,47 | 1,46% | 72.734,00 |
| 07.02.2024 | 3,40 | 3,50 | 3,36 | 3,42 | 0,59% | 178.004,00 |
| 06.02.2024 | 3,28 | 3,40 | 3,20 | 3,40 | 3,66% | 126.068,00 |
| 05.02.2024 | 3,53 | 3,55 | 3,15 | 3,28 | -8,12% | 153.326,00 |
| 02.02.2024 | 3,48 | 3,60 | 3,42 | 3,57 | 1,71% | 76.739,00 |
| 01.02.2024 | 3,54 | 3,58 | 3,48 | 3,51 | 0,57% | 208.964,00 |
| 31.01.2024 | 3,44 | 3,54 | 3,39 | 3,49 | 2,05% | 131.441,00 |
| 30.01.2024 | 3,50 | 3,57 | 3,40 | 3,42 | -2,01% | 146.080,00 |
| 29.01.2024 | 3,34 | 3,56 | 3,33 | 3,49 | 4,18% | 117.541,00 |
| 26.01.2024 | 3,41 | 3,42 | 3,33 | 3,35 | -1,76% | 35.759,00 |
| 25.01.2024 | 3,42 | 3,42 | 3,32 | 3,41 | 0,59% | 53.448,00 |
| 24.01.2024 | 3,30 | 3,42 | 3,27 | 3,39 | 4,63% | 226.924,00 |
| 23.01.2024 | 3,21 | 3,26 | 3,17 | 3,24 | 1,25% | 79.204,00 |
| 22.01.2024 | 3,07 | 3,28 | 3,06 | 3,20 | 4,23% | 119.321,00 |
| 19.01.2024 | 3,30 | 3,40 | 3,03 | 3,07 | 3,37% | 321.047,00 |
| 18.01.2024 | 2,90 | 3,06 | 2,90 | 2,97 | 1,37% | 120.357,00 |
| 17.01.2024 | 2,76 | 2,95 | 2,74 | 2,93 | 5,40% | 290.680,00 |
| 16.01.2024 | 2,74 | 2,80 | 2,73 | 2,78 | -0,71% | 109.873,00 |
| 12.01.2024 | 2,80 | 2,85 | 2,77 | 2,80 | 0,00% | 59.563,00 |
| 11.01.2024 | 2,82 | 2,82 | 2,77 | 2,80 | -1,06% | 53.310,00 |
| 10.01.2024 | 2,84 | 2,86 | 2,80 | 2,83 | -1,05% | 31.690,00 |
| 09.01.2024 | 2,65 | 2,86 | 2,60 | 2,86 | -4,35% | 823.325,00 |
| 08.01.2024 | 3,01 | 3,06 | 2,96 | 2,99 | -1,32% | 40.146,00 |
| 05.01.2024 | 3,05 | 3,06 | 3,01 | 3,03 | -0,98% | 30.797,00 |
| 04.01.2024 | 3,05 | 3,09 | 3,03 | 3,06 | 0,66% | 38.665,00 |
| 03.01.2024 | 3,07 | 3,08 | 2,99 | 3,04 | -2,88% | 85.255,00 |
| 02.01.2024 | 3,04 | 3,20 | 3,04 | 3,13 | 1,95% | 103.524,00 |
| 29.12.2023 | 3,20 | 3,20 | 3,02 | 3,07 | -3,76% | 144.668,00 |
| 28.12.2023 | 3,25 | 3,26 | 3,15 | 3,19 | -0,93% | 99.410,00 |
| 27.12.2023 | 3,13 | 3,23 | 3,09 | 3,22 | 4,21% | 107.445,00 |
| 26.12.2023 | 2,94 | 3,22 | 2,93 | 3,09 | 6,19% | 255.545,00 |
| 22.12.2023 | 2,80 | 2,94 | 2,70 | 2,91 | 4,68% | 1.635.090,00 |