Deutsche Märkte geschlossen

Premier, Inc. (PINC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
19,66-0,12 (-0,61%)
Börsenschluss: 04:00PM EDT
19,66 0,00 (0,00%)
Nachbörse: 04:20PM EDT
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 202419,7519,7719,5619,6619,661.357.100
16. Mai 202419,8019,9019,6719,7819,781.347.500
15. Mai 202419,8019,9319,6019,8919,891.372.400
14. Mai 202419,8120,0619,5919,7419,741.760.900
13. Mai 202419,6119,9419,5319,7119,711.470.400
10. Mai 202419,7019,8019,2719,5019,501.703.500
09. Mai 202419,5219,8019,2819,7619,762.138.600
08. Mai 202419,1119,7418,6519,6119,613.444.200
07. Mai 202420,9521,0419,2819,4119,413.998.600
06. Mai 202420,6520,8620,6420,7220,722.166.100
03. Mai 202421,3721,3920,4720,5320,531.853.300
02. Mai 202421,1721,3821,1021,2221,221.161.900
01. Mai 202420,8221,3920,7021,0621,06977.600
30. Apr. 202421,1021,1020,8620,8820,88999.300
29. Apr. 202421,0321,3821,0121,1621,161.052.400
26. Apr. 202420,8021,1020,6720,9620,961.195.600
25. Apr. 202421,0621,1920,6720,8120,81951.500
24. Apr. 202421,0121,1920,9221,1221,121.163.900
23. Apr. 202420,9921,2720,8321,0321,03795.700
22. Apr. 202421,1621,3021,0221,0521,05746.900
19. Apr. 202420,8821,2420,8121,1821,181.112.800
18. Apr. 202420,7420,9420,6620,7920,791.439.700
17. Apr. 202420,8821,1720,6220,6420,641.035.100
16. Apr. 202420,7520,9520,5820,7020,701.056.200
15. Apr. 202421,1021,2820,6320,7520,751.149.300
12. Apr. 202421,0221,2120,9721,0921,091.282.100
11. Apr. 202421,2821,3521,0521,1621,161.086.500
10. Apr. 202421,4021,4121,0821,1221,121.631.900
09. Apr. 202421,3521,6521,3421,6421,64875.000
08. Apr. 202421,0521,6921,0521,3521,351.355.400
05. Apr. 202421,0321,0720,8321,0421,04810.800
04. Apr. 202421,0421,3221,0221,1321,13888.000
03. Apr. 202421,4521,5820,9120,9220,921.343.500
02. Apr. 202421,4621,5121,1621,3721,371.929.600
01. Apr. 202422,1022,3321,5021,5221,521.421.900
28. März 202421,8322,1221,8122,1022,101.611.600
27. März 202421,6422,1121,6421,8021,805.863.100
26. März 202421,7621,7921,5521,5921,592.086.000
25. März 202421,7221,8121,4921,5721,571.404.600
22. März 202421,9222,0321,6121,7421,741.036.900
21. März 202421,5221,9421,5221,8121,811.918.100
20. März 202421,3821,6721,2221,4821,482.620.000
19. März 202421,7921,9021,3621,4221,421.408.200
18. März 202421,2621,8520,9921,7921,792.354.500
15. März 202420,9321,2920,7921,1321,1314.055.000
14. März 202421,0621,3320,9821,1221,121.758.100
13. März 202421,2221,5820,9521,0221,022.042.900
12. März 202421,4321,5521,2821,2821,281.208.500
11. März 202421,3621,6721,2821,4321,431.032.500
08. März 202421,1921,4921,1721,3221,321.305.700
07. März 202421,0721,2820,9621,0921,091.216.000
06. März 202420,9320,9920,6820,9320,931.095.000
05. März 202420,8821,1520,7720,8520,851.033.300
04. März 202420,7421,0020,7420,8420,841.123.000
01. März 202421,0421,0420,6420,8420,841.222.200
29. Feb. 202420,8721,0020,6720,8620,861.719.600
29. Feb. 20240.21 Dividende
28. Feb. 202421,6221,6220,8920,9720,761.396.700
27. Feb. 202421,4221,6521,3321,6221,401.235.800
26. Feb. 202421,5321,6121,2821,2821,071.235.400
23. Feb. 202421,3421,7121,3221,6221,40877.600
22. Feb. 202421,2121,3920,9421,3621,151.119.300
21. Feb. 202421,3421,5821,0421,3021,091.103.800
20. Feb. 202421,2721,6721,2121,4421,231.408.800
16. Feb. 202421,5921,6421,0821,3421,131.775.900
15. Feb. 202421,5122,1521,5121,6421,42991.000
14. Feb. 202421,0421,5820,9721,4821,261.467.700
13. Feb. 202421,7121,9520,8121,0020,794.727.700
12. Feb. 202421,3122,0021,2421,8421,624.644.500
09. Feb. 202421,0321,3320,9221,2421,031.320.400
08. Feb. 202421,0921,1720,6621,0520,841.914.600
07. Feb. 202421,6422,0921,1321,2921,081.613.200
06. Feb. 202422,4822,8921,4921,5321,313.604.300
05. Feb. 202421,2121,2520,9420,9520,741.013.700
02. Feb. 202421,6421,6721,2521,2621,05695.700
01. Feb. 202421,6321,7821,4321,7621,54864.800
31. Jan. 202422,1722,3321,6021,6221,40952.900
30. Jan. 202421,9422,1421,7722,1221,901.917.600
29. Jan. 202421,7622,0521,6222,0421,82731.700
26. Jan. 202422,0522,2121,5721,7621,541.214.300
25. Jan. 202422,0122,0521,6121,9221,70765.700
24. Jan. 202422,0122,1921,7521,8621,64555.900
23. Jan. 202422,5322,6122,0222,0921,87545.400
22. Jan. 202422,2522,6622,1822,3222,10632.800
19. Jan. 202422,1922,1921,8622,1021,88575.200
18. Jan. 202422,0722,1121,8422,0921,87730.000
17. Jan. 202422,0122,4421,8621,9121,69656.600
16. Jan. 202421,9322,2421,6622,2422,02670.700
12. Jan. 202422,3822,5621,6922,0721,85876.200
11. Jan. 202422,3722,4322,1222,2422,02609.500
10. Jan. 202422,4322,6522,1322,4022,18998.100
09. Jan. 202422,6022,7522,3322,3522,131.552.400
08. Jan. 202422,5423,0122,4922,7622,531.160.400
05. Jan. 202422,2922,6722,1822,6322,401.632.300
04. Jan. 202422,1822,5822,0322,3422,12683.200
03. Jan. 202422,4322,5122,1022,1421,92729.400
02. Jan. 202422,1922,8822,0722,7322,50811.200
29. Dez. 202322,3922,4822,1722,3622,14589.700
28. Dez. 202322,2322,5022,2322,4822,25506.300
27. Dez. 202322,6322,6822,2622,3422,12636.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...