Holen Sie sich die Stockscreener-App
97.37
1.99%
-1.98
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Pinnacle Financial Partners Inc-Aktien (PNFP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $100.5 | $97.11 | $3.43 | 1,155,893.0 | -1.99% |
| 2025-09-04 | $99.38 | $97.41 | $1.97 | 834,681.0 | +1.92% |
| 2025-09-03 | $98.61 | $96.45 | $2.16 | 770,727.0 | +0.01% |
| 2025-09-02 | $97.51 | $95.16 | $2.35 | 1,390,215.0 | +0.26% |
| 2025-08-29 | $97.96 | $96.58 | $1.38 | 1,267,019.0 | +0.40% |
| 2025-08-28 | $96.98 | $94.99 | $1.99 | 1,113,210.0 | +0.21% |
| 2025-08-27 | $97.79 | $96.48 | $1.31 | 1,162,617.0 | -0.59% |
| 2025-08-26 | $97.56 | $95.85 | $1.71 | 934,290.0 | +1.14% |
| 2025-08-25 | $96.43 | $95.34 | $1.09 | 864,897.0 | -0.09% |
| 2025-08-22 | $97.19 | $92.47 | $4.72 | 1,515,956.0 | +4.11% |
| 2025-08-21 | $92.99 | $91.81 | $1.18 | 1,066,482.0 | -0.50% |
| 2025-08-20 | $93.66 | $92.11 | $1.55 | 1,376,102.0 | -0.28% |
| 2025-08-19 | $94.25 | $92.48 | $1.76 | 1,452,758.0 | -0.03% |
| 2025-08-18 | $93.15 | $91.63 | $1.52 | 951,111.0 | +0.99% |
| 2025-08-15 | $93.61 | $91.97 | $1.64 | 1,200,289.0 | -1.27% |
| 2025-08-14 | $93.67 | $91.80 | $1.87 | 976,586.0 | +0.15% |
| 2025-08-13 | $93.50 | $91.83 | $1.67 | 1,275,082.0 | +0.95% |
| 2025-08-12 | $92.48 | $89.50 | $2.98 | 1,497,659.0 | +3.47% |
| 2025-08-11 | $90.42 | $88.26 | $2.16 | 1,153,173.0 | -0.69% |
| 2025-08-08 | $90.42 | $87.11 | $3.31 | 1,419,480.0 | +2.46% |
Pinnacle Financial Partners Inc-Aktien (PNFP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pinnacle Financial Partners Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PNFP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pinnacle Financial Partners Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pinnacle Financial Partners Inc-Aktien (PNFP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $100.5 | $95.16 | $5.38 | 5,307,409.0 | +0.15% |
| 2025-08 | $97.96 | $83.69 | $14.27 | 32,745,537.0 | +10.62% |
| 2025-07 | $120.5 | $86.00 | $34.45 | 30,721,464.0 | -20.40% |
| 2025-06 | $110.9 | $101.7 | $9.17 | 9,056,683.0 | +3.89% |
| 2025-05 | $113.1 | $99.55 | $13.60 | 7,434,458.0 | +6.03% |
| 2025-04 | $107.0 | $81.57 | $25.39 | 15,932,493.0 | -5.47% |
| 2025-03 | $116.1 | $98.03 | $18.09 | 10,557,593.0 | -7.19% |
| 2025-02 | $126.8 | $111.5 | $15.28 | 7,757,409.0 | -8.42% |
| 2025-01 | $127.8 | $110.7 | $17.19 | 10,004,967.0 | +9.07% |
Pinnacle Financial Partners Inc-Aktien (PNFP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $127.4 | $110.1 | $17.33 | 9,096,219.0 | -10.51% |
| 2024-11 | $131.9 | $102.1 | $29.85 | 10,602,803.0 | +20.54% |
| 2024-10 | $108.4 | $91.81 | $16.63 | 11,396,820.0 | +7.63% |
| 2024-09 | $100.8 | $88.34 | $12.42 | 10,391,666.0 | -1.61% |
| 2024-08 | $99.90 | $82.23 | $17.67 | 8,802,591.0 | +3.37% |
| 2024-07 | $98.58 | $76.75 | $21.83 | 13,345,306.0 | +20.34% |
| 2024-06 | $80.89 | $73.62 | $7.27 | 6,897,398.0 | +0.67% |
| 2024-05 | $85.76 | $76.02 | $9.74 | 7,310,961.0 | +3.66% |
| 2024-04 | $86.52 | $76.24 | $10.28 | 10,096,767.0 | -10.69% |
| 2024-03 | $86.68 | $78.57 | $8.11 | 7,985,499.0 | +3.82% |
| 2024-02 | $88.58 | $77.75 | $10.83 | 9,497,435.0 | -6.40% |
| 2024-01 | $92.33 | $78.43 | $13.90 | 11,200,105.0 | +1.33% |
Pinnacle Financial Partners Inc-Aktien (PNFP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $90.32 | $72.24 | $18.08 | 9,962,961.0 | +20.19% |
| 2023-11 | $73.93 | $61.41 | $12.52 | 8,462,074.0 | +16.37% |
| 2023-10 | $70.74 | $59.66 | $11.08 | 10,851,481.0 | -6.98% |
| 2023-09 | $69.30 | $63.96 | $5.34 | 9,966,052.0 | +0.72% |
| 2023-08 | $77.70 | $64.29 | $13.41 | 10,074,365.0 | -12.31% |
| 2023-07 | $76.27 | $55.38 | $20.89 | 14,326,337.0 | +33.98% |
| 2023-06 | $58.30 | $48.73 | $9.57 | 14,530,378.0 | +16.44% |
| 2023-05 | $54.10 | $43.31 | $10.79 | 15,302,406.0 | -10.29% |
| 2023-04 | $56.49 | $51.15 | $5.34 | 12,478,120.0 | -1.69% |
| 2023-03 | $73.98 | $51.41 | $22.57 | 26,407,785.0 | -25.55% |
| 2023-02 | $83.00 | $73.15 | $9.85 | 10,539,035.0 | -5.89% |
| 2023-01 | $78.78 | $68.00 | $10.78 | 12,210,107.0 | +7.26% |
2.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):