2,820$
-0,35%
Echtzeit-Aktienkurs Performant Financial Corp
Bid:
Ask:
Aktienkurse zur Performant Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,86 | 2,86 | 2,82 | 2,82 | -0,35% | 10.018,00 |
| 02.05.2024 | 2,77 | 2,86 | 2,76 | 2,83 | 3,28% | 106.239,00 |
| 01.05.2024 | 2,70 | 2,81 | 2,70 | 2,74 | 3,01% | 120.107,00 |
| 30.04.2024 | 2,71 | 2,77 | 2,66 | 2,66 | -2,56% | 108.106,00 |
| 29.04.2024 | 2,72 | 2,76 | 2,68 | 2,73 | 0,37% | 130.308,00 |
| 26.04.2024 | 2,62 | 2,74 | 2,58 | 2,72 | 4,62% | 177.286,00 |
| 25.04.2024 | 2,67 | 2,69 | 2,55 | 2,60 | -2,99% | 122.166,00 |
| 24.04.2024 | 2,75 | 2,82 | 2,65 | 2,68 | -3,25% | 149.756,00 |
| 23.04.2024 | 2,64 | 2,79 | 2,64 | 2,77 | 4,53% | 143.478,00 |
| 22.04.2024 | 2,55 | 2,68 | 2,55 | 2,65 | 3,11% | 144.072,00 |
| 19.04.2024 | 2,59 | 2,66 | 2,49 | 2,57 | -1,91% | 83.664,00 |
| 18.04.2024 | 2,58 | 2,67 | 2,55 | 2,62 | 0,38% | 147.631,00 |
| 17.04.2024 | 2,55 | 2,61 | 2,54 | 2,61 | 1,95% | 133.975,00 |
| 16.04.2024 | 2,42 | 2,57 | 2,42 | 2,56 | 3,23% | 161.929,00 |
| 15.04.2024 | 2,49 | 2,53 | 2,43 | 2,48 | 1,22% | 223.290,00 |
| 12.04.2024 | 2,58 | 2,61 | 2,45 | 2,45 | -6,49% | 178.517,00 |
| 11.04.2024 | 2,44 | 2,64 | 2,40 | 2,62 | 6,94% | 215.441,00 |
| 10.04.2024 | 2,56 | 2,60 | 2,38 | 2,45 | -8,58% | 374.915,00 |
| 09.04.2024 | 2,70 | 2,76 | 2,68 | 2,68 | -0,74% | 754.188,00 |
| 08.04.2024 | 2,74 | 2,74 | 2,68 | 2,70 | -0,74% | 976.876,00 |
| 05.04.2024 | 2,71 | 2,74 | 2,70 | 2,72 | -0,73% | 52.724,00 |
| 04.04.2024 | 2,79 | 2,79 | 2,71 | 2,74 | -0,36% | 296.270,00 |
| 03.04.2024 | 2,75 | 2,78 | 2,72 | 2,75 | -0,18% | 123.062,00 |
| 02.04.2024 | 2,63 | 2,77 | 2,58 | 2,76 | 3,18% | 176.815,00 |
| 01.04.2024 | 2,96 | 2,96 | 2,62 | 2,67 | -9,18% | 805.385,00 |
| 28.03.2024 | 2,90 | 3,00 | 2,89 | 2,94 | 1,03% | 706.618,00 |
| 27.03.2024 | 2,88 | 2,93 | 2,85 | 2,91 | 2,46% | 229.104,00 |
| 26.03.2024 | 2,89 | 2,89 | 2,82 | 2,84 | -0,70% | 39.406,00 |
| 25.03.2024 | 2,87 | 2,89 | 2,84 | 2,86 | 0,00% | 63.188,00 |
| 22.03.2024 | 2,90 | 2,93 | 2,83 | 2,86 | -1,38% | 108.123,00 |
| 21.03.2024 | 2,94 | 2,94 | 2,89 | 2,90 | -0,34% | 122.788,00 |
| 20.03.2024 | 2,88 | 2,96 | 2,86 | 2,91 | 0,34% | 154.870,00 |
| 19.03.2024 | 2,90 | 3,00 | 2,88 | 2,90 | 0,00% | 158.573,00 |
| 18.03.2024 | 2,90 | 2,95 | 2,86 | 2,90 | -0,34% | 720.765,00 |
| 15.03.2024 | 2,84 | 2,92 | 2,83 | 2,91 | 1,75% | 1.030.371,00 |
| 14.03.2024 | 2,86 | 2,92 | 2,84 | 2,86 | -1,04% | 144.754,00 |
| 13.03.2024 | 3,00 | 3,00 | 2,85 | 2,89 | -5,09% | 575.392,00 |
| 12.03.2024 | 3,05 | 3,09 | 2,99 | 3,05 | -0,49% | 179.246,00 |
| 11.03.2024 | 3,00 | 3,08 | 2,99 | 3,06 | 2,00% | 149.591,00 |
| 08.03.2024 | 3,14 | 3,23 | 2,97 | 3,00 | -4,15% | 207.199,00 |
| 07.03.2024 | 3,03 | 3,14 | 3,02 | 3,13 | 3,64% | 420.722,00 |
| 06.03.2024 | 3,00 | 3,05 | 2,94 | 3,02 | 2,37% | 175.157,00 |
| 05.03.2024 | 3,01 | 3,04 | 2,86 | 2,95 | -1,67% | 274.957,00 |
| 04.03.2024 | 2,95 | 3,01 | 2,93 | 3,00 | 2,04% | 132.500,00 |
| 01.03.2024 | 2,92 | 2,95 | 2,86 | 2,94 | 1,03% | 96.309,00 |
| 29.02.2024 | 2,94 | 2,94 | 2,86 | 2,91 | 1,04% | 98.726,00 |
| 28.02.2024 | 2,81 | 2,93 | 2,81 | 2,88 | 0,35% | 111.015,00 |
| 27.02.2024 | 2,76 | 2,87 | 2,71 | 2,87 | 3,99% | 46.222,00 |
| 26.02.2024 | 2,75 | 2,79 | 2,70 | 2,76 | -0,72% | 32.642,00 |
| 23.02.2024 | 2,74 | 2,79 | 2,72 | 2,78 | 1,83% | 66.917,00 |
| 22.02.2024 | 2,69 | 2,74 | 2,67 | 2,73 | 0,74% | 64.865,00 |
| 21.02.2024 | 2,78 | 2,81 | 2,70 | 2,71 | -3,56% | 93.189,00 |
| 20.02.2024 | 2,81 | 2,84 | 2,76 | 2,81 | -1,75% | 138.588,00 |
| 16.02.2024 | 2,82 | 2,94 | 2,78 | 2,86 | 1,42% | 154.228,00 |
| 15.02.2024 | 2,73 | 2,86 | 2,69 | 2,82 | 4,83% | 164.025,00 |
| 14.02.2024 | 2,63 | 2,71 | 2,63 | 2,69 | 2,28% | 90.212,00 |
| 13.02.2024 | 2,81 | 2,87 | 2,62 | 2,63 | -9,62% | 155.877,00 |
| 12.02.2024 | 2,90 | 2,94 | 2,86 | 2,91 | 0,34% | 89.532,00 |
| 09.02.2024 | 2,87 | 2,90 | 2,76 | 2,90 | 2,11% | 234.547,00 |
| 08.02.2024 | 2,84 | 2,90 | 2,75 | 2,84 | 0,00% | 228.046,00 |
| 07.02.2024 | 2,84 | 2,89 | 2,82 | 2,84 | 0,35% | 100.010,00 |
| 06.02.2024 | 2,79 | 2,87 | 2,75 | 2,83 | 0,00% | 107.774,00 |
| 05.02.2024 | 2,91 | 3,02 | 2,80 | 2,83 | -3,08% | 104.116,00 |
| 02.02.2024 | 2,86 | 3,06 | 2,86 | 2,92 | -0,68% | 330.169,00 |
| 01.02.2024 | 2,81 | 2,96 | 2,81 | 2,94 | 4,26% | 147.974,00 |
| 31.01.2024 | 2,84 | 2,91 | 2,80 | 2,82 | -0,70% | 112.423,00 |
| 30.01.2024 | 2,84 | 2,90 | 2,77 | 2,84 | -0,70% | 68.352,00 |
| 29.01.2024 | 2,82 | 2,90 | 2,81 | 2,86 | 1,06% | 85.236,00 |
| 26.01.2024 | 2,86 | 2,93 | 2,82 | 2,83 | 0,00% | 72.979,00 |
| 25.01.2024 | 2,86 | 2,87 | 2,78 | 2,83 | 0,00% | 94.987,00 |
| 24.01.2024 | 2,87 | 2,89 | 2,76 | 2,83 | -0,70% | 103.195,00 |
| 23.01.2024 | 2,86 | 2,91 | 2,75 | 2,85 | 1,42% | 183.319,00 |
| 22.01.2024 | 2,73 | 2,90 | 2,73 | 2,81 | 3,69% | 173.903,00 |
| 19.01.2024 | 2,72 | 2,73 | 2,62 | 2,71 | 0,74% | 235.666,00 |
| 18.01.2024 | 2,70 | 2,71 | 2,64 | 2,69 | 0,00% | 137.799,00 |
| 17.01.2024 | 2,71 | 2,75 | 2,65 | 2,69 | -1,82% | 61.349,00 |
| 16.01.2024 | 2,85 | 2,85 | 2,73 | 2,74 | -3,52% | 82.994,00 |
| 12.01.2024 | 2,84 | 2,88 | 2,81 | 2,84 | 1,43% | 108.483,00 |
| 11.01.2024 | 2,79 | 2,82 | 2,76 | 2,80 | 0,36% | 58.434,00 |
| 10.01.2024 | 2,81 | 2,85 | 2,75 | 2,79 | -1,41% | 121.809,00 |
| 09.01.2024 | 2,81 | 2,87 | 2,74 | 2,83 | -1,05% | 55.530,00 |
| 08.01.2024 | 2,84 | 2,95 | 2,81 | 2,86 | 1,42% | 63.173,00 |
| 05.01.2024 | 2,83 | 2,90 | 2,81 | 2,82 | -1,40% | 123.526,00 |
| 04.01.2024 | 2,90 | 2,92 | 2,82 | 2,86 | -0,35% | 145.346,00 |
| 03.01.2024 | 3,00 | 3,03 | 2,87 | 2,87 | -4,33% | 165.679,00 |
| 02.01.2024 | 3,08 | 3,15 | 2,98 | 3,00 | -4,00% | 454.816,00 |
| 29.12.2023 | 3,21 | 3,23 | 3,11 | 3,13 | -1,73% | 233.345,00 |
| 28.12.2023 | 3,05 | 3,25 | 2,95 | 3,18 | 3,92% | 334.345,00 |
| 27.12.2023 | 3,11 | 3,15 | 3,04 | 3,06 | -1,29% | 204.861,00 |
| 26.12.2023 | 2,94 | 3,16 | 2,88 | 3,10 | 6,16% | 242.270,00 |
| 22.12.2023 | 2,87 | 2,95 | 2,82 | 2,92 | 2,82% | 90.837,00 |
| 21.12.2023 | 2,84 | 2,86 | 2,76 | 2,84 | 2,16% | 96.809,00 |
| 20.12.2023 | 2,81 | 2,90 | 2,71 | 2,78 | -0,71% | 78.421,00 |
| 19.12.2023 | 2,90 | 2,90 | 2,78 | 2,80 | -2,10% | 83.035,00 |
| 18.12.2023 | 2,88 | 2,93 | 2,84 | 2,86 | -1,38% | 91.423,00 |
| 15.12.2023 | 2,93 | 2,94 | 2,77 | 2,90 | -0,68% | 454.645,00 |
| 14.12.2023 | 2,99 | 3,00 | 2,85 | 2,92 | -1,68% | 163.706,00 |
| 13.12.2023 | 2,81 | 2,99 | 2,81 | 2,97 | 4,95% | 88.129,00 |
| 12.12.2023 | 2,86 | 2,86 | 2,77 | 2,83 | -1,39% | 80.190,00 |
| 11.12.2023 | 2,93 | 2,94 | 2,84 | 2,87 | -1,37% | 36.002,00 |