Holen Sie sich die Stockscreener-App
85.59
0.29%
-0.12
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $85.62 | $84.05 | $1.58 | 359,949.0 | -0.25% |
| 2025-11-03 | $85.76 | $83.73 | $2.03 | 883,020.0 | +0.59% |
| 2025-10-31 | $85.50 | $83.47 | $2.02 | 857,833.0 | +0.65% |
| 2025-10-30 | $86.05 | $83.95 | $2.10 | 1,078,517.0 | +0.33% |
| 2025-10-29 | $85.99 | $83.57 | $2.42 | 1,005,334.0 | -1.96% |
| 2025-10-28 | $86.89 | $85.38 | $1.51 | 689,662.0 | -1.01% |
| 2025-10-27 | $89.31 | $86.85 | $2.46 | 1,102,743.0 | -1.48% |
| 2025-10-24 | $88.81 | $87.43 | $1.38 | 739,834.0 | +1.55% |
| 2025-10-23 | $87.78 | $86.37 | $1.41 | 915,979.0 | -0.59% |
| 2025-10-22 | $89.24 | $86.98 | $2.26 | 847,462.0 | -1.13% |
| 2025-10-21 | $88.47 | $87.18 | $1.29 | 1,089,778.0 | +0.33% |
| 2025-10-20 | $88.67 | $86.57 | $2.10 | 1,198,277.0 | +1.29% |
| 2025-10-17 | $87.45 | $84.82 | $2.63 | 2,440,286.0 | +2.69% |
| 2025-10-16 | $91.06 | $83.70 | $7.36 | 3,116,061.0 | -5.94% |
| 2025-10-15 | $92.65 | $88.79 | $3.86 | 1,650,221.0 | -1.95% |
| 2025-10-14 | $92.53 | $87.65 | $4.88 | 1,455,035.0 | +3.71% |
| 2025-10-13 | $88.94 | $87.41 | $1.53 | 1,321,906.0 | +2.56% |
| 2025-10-10 | $91.70 | $86.33 | $5.37 | 1,298,268.0 | -5.26% |
| 2025-10-09 | $91.97 | $90.29 | $1.67 | 855,142.0 | -0.40% |
| 2025-10-08 | $92.54 | $91.02 | $1.53 | 1,220,676.0 | -0.40% |
| 2025-10-07 | $94.48 | $91.88 | $2.60 | 904,142.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $85.76 | $83.73 | $2.03 | 1,242,969.0 | +0.34% |
| 2025-10 | $95.61 | $83.47 | $12.14 | 27,634,865.0 | -9.15% |
| 2025-09 | $100.5 | $91.97 | $8.57 | 22,702,533.0 | -3.53% |
| 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% |
1.09%
0.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):