2,910€
-2,02%
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 | 2,97 | 2,97 | 2,94 | 2,95 | -0,67% | - |
| 15.05.2024 | 2,98 | 2,98 | 2,94 | 2,97 | 2,41% | - |
| 14.05.2024 | 2,87 | 2,90 | 2,86 | 2,90 | 0,69% | - |
| 13.05.2024 | 2,86 | 2,89 | 2,85 | 2,88 | 1,77% | - |
| 10.05.2024 | 2,83 | 2,91 | 2,83 | 2,83 | -1,74% | - |
| 09.05.2024 | 2,90 | 2,90 | 2,88 | 2,88 | -0,69% | - |
| 08.05.2024 | 2,90 | 2,91 | 2,86 | 2,90 | 0,00% | - |
| 07.05.2024 | 2,92 | 2,92 | 2,88 | 2,90 | 2,84% | - |
| 06.05.2024 | 2,78 | 2,82 | 2,78 | 2,82 | 0,00% | - |
| 03.05.2024 | 2,82 | 2,84 | 2,76 | 2,82 | 0,71% | - |
| 02.05.2024 | 2,73 | 2,80 | 2,73 | 2,80 | 3,70% | - |
| 30.04.2024 | 2,74 | 2,76 | 2,69 | 2,70 | -0,37% | - |
| 29.04.2024 | 2,70 | 2,71 | 2,70 | 2,71 | -0,37% | - |
| 26.04.2024 | 2,71 | 2,75 | 2,70 | 2,72 | 0,00% | - |
| 25.04.2024 | 2,75 | 2,77 | 2,70 | 2,72 | -3,20% | - |
| 24.04.2024 | 2,80 | 2,85 | 2,80 | 2,81 | -0,71% | - |
| 23.04.2024 | 2,82 | 2,86 | 2,80 | 2,83 | -0,70% | - |
| 22.04.2024 | 2,89 | 2,91 | 2,83 | 2,85 | -1,04% | - |
| 19.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 18.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 17.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 16.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 15.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 12.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 11.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 10.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 09.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 08.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 05.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 04.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 03.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 02.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 28.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 27.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 26.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 25.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 22.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 21.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 20.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 19.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 18.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 15.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 14.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 13.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 12.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 11.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 08.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 07.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 06.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 05.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 04.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,97% | - |
| 01.03.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 7,86% | - |
| 29.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 28.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 27.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 26.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 23.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 22.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 21.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 20.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 19.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -2,65% | - |
| 16.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 15.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 14.02.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 13.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 12.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -5,66% | - |
| 09.02.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 08.02.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 07.02.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | - |
| 06.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -7,93% | - |
| 05.02.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 2,50% | - |
| 02.02.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 01.02.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 3,23% | - |
| 31.01.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -3,13% | - |
| 30.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 4,58% | - |
| 29.01.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -0,97% | - |
| 26.01.2024 | 3,14 | 3,16 | 3,08 | 3,09 | 0,00% | - |
| 25.01.2024 | 3,10 | 3,12 | 3,07 | 3,09 | 1,64% | - |
| 24.01.2024 | 2,99 | 3,06 | 2,95 | 3,04 | 2,36% | - |
| 23.01.2024 | 2,94 | 2,99 | 2,93 | 2,97 | 3,13% | - |
| 22.01.2024 | 2,84 | 2,91 | 2,82 | 2,88 | 0,00% | - |
| 19.01.2024 | 2,95 | 3,09 | 2,83 | 2,88 | 3,60% | - |
| 18.01.2024 | 2,70 | 2,79 | 2,67 | 2,78 | 6,92% | - |
| 17.01.2024 | 2,56 | 2,60 | 2,52 | 2,60 | 1,56% | - |
| 16.01.2024 | 2,58 | 2,58 | 2,50 | 2,56 | 0,00% | - |
| 15.01.2024 | 2,56 | 2,57 | 2,56 | 2,56 | -0,78% | - |
| 12.01.2024 | 2,56 | 2,58 | 2,52 | 2,58 | 0,78% | - |
| 11.01.2024 | 2,58 | 2,59 | 2,53 | 2,56 | -1,16% | - |
| 10.01.2024 | 2,59 | 2,61 | 2,58 | 2,59 | 3,19% | - |
| 09.01.2024 | 2,74 | 2,74 | 2,18 | 2,51 | -7,04% | - |
| 08.01.2024 | 2,77 | 2,77 | 2,68 | 2,70 | -2,88% | - |
| 05.01.2024 | 2,79 | 2,81 | 2,76 | 2,78 | -0,71% | - |
| 04.01.2024 | 2,78 | 2,80 | 2,76 | 2,80 | 0,72% | - |
| 03.01.2024 | 2,84 | 2,86 | 2,78 | 2,78 | -4,14% | - |
| 02.01.2024 | 2,79 | 2,92 | 2,78 | 2,90 | 0,69% | - |
| 29.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | -1,03% | - |
| 28.12.2023 | 2,90 | 2,92 | 2,90 | 2,91 | 1,75% | - |
| 27.12.2023 | 2,81 | 2,86 | 2,78 | 2,86 | 11,72% | - |
| 22.12.2023 | 2,54 | 2,57 | 2,52 | 2,56 | 0,79% | - |
| 21.12.2023 | 2,53 | 2,55 | 2,52 | 2,54 | -0,39% | - |