PACS Group, Inc. PACS
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$41,74+0,18 (+0,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41,55 | -1,66 % | $42,15 | $42,15 | $41,17 | 843,50K |
| 2026-09-29 | $42,25 | -1,88 % | $42,75 | $43,32 | $40,94 | 1,08M |
| 2026-09-28 | $43,06 | +4,26 % | $41,27 | $43,52 | $41,11 | 1,10M |
| 2026-09-25 | $41,30 | -0,39 % | $41,59 | $41,86 | $41,05 | 549,60K |
| 2026-09-24 | $41,46 | +1,00 % | $41,10 | $41,73 | $40,61 | 518,70K |
| 2026-09-23 | $41,05 | -1,16 % | $41,32 | $41,93 | $40,78 | 531,20K |
| 2026-09-22 | $41,53 | -1,26 % | $41,93 | $42,46 | $41,15 | 812,20K |
| 2026-09-21 | $42,06 | -0,14 % | $42,36 | $43,25 | $41,56 | 726,40K |
| 2026-09-18 | $42,12 | +0,14 % | $42,15 | $42,69 | $41,70 | 1,20M |
| 2026-09-17 | $42,06 | -1,54 % | $43,22 | $43,41 | $42,06 | 706,80K |
| 2026-09-16 | $42,72 | +1,50 % | $42,80 | $43,75 | $42,38 | 1,14M |
| 2026-09-15 | $42,09 | -5,52 % | $44,10 | $44,44 | $41,47 | 1,01M |
| 2026-09-14 | $44,55 | -0,47 % | $44,47 | $45,35 | $43,88 | 760,00K |
| 2026-09-11 | $44,76 | -0,20 % | $45,34 | $45,85 | $44,29 | 628,00K |
| 2026-09-10 | $44,85 | +0,56 % | $44,25 | $45,58 | $44,08 | 900,10K |
| 2026-09-09 | $44,60 | +2,13 % | $43,26 | $44,70 | $42,79 | 552,50K |
| 2026-09-08 | $43,67 | +2,75 % | $42,50 | $43,98 | $42,25 | 699,30K |
| 2026-09-04 | $42,50 | -1,32 % | $42,61 | $43,19 | $42,11 | 649,50K |
| 2026-09-03 | $43,07 | -0,05 % | $43,24 | $43,67 | $42,06 | 570,30K |
| 2026-09-02 | $43,09 | +2,25 % | $43,28 | $44,13 | $42,20 | 650,90K |
| 2026-09-01 | $42,14 | -0,40 % | $42,25 | $43,23 | $41,83 | 637,40K |
| 2026-08-31 | $42,31 | -1,03 % | $42,57 | $42,97 | $41,76 | 898,50K |
| 2026-08-28 | $42,75 | -3,37 % | $44,34 | $44,61 | $42,75 | 498,30K |
| 2026-08-27 | $44,24 | -0,34 % | $44,38 | $44,97 | $44,05 | 508,80K |
| 2026-08-26 | $44,39 | +1,02 % | $44,20 | $44,78 | $43,80 | 363,90K |
| 2026-08-25 | $43,94 | -0,70 % | $44,50 | $44,99 | $43,47 | 506,90K |
| 2026-08-24 | $44,25 | 0,00 % | $44,27 | $45,61 | $43,17 | 545,00K |
| 2026-08-21 | $44,25 | +1,54 % | $43,66 | $44,52 | $43,05 | 691,90K |
| 2026-08-20 | $43,58 | -1,54 % | $43,57 | $45,26 | $43,29 | 807,80K |
| 2026-08-19 | $44,26 | +1,05 % | $44,15 | $44,86 | $43,85 | 680,80K |
| 2026-08-18 | $43,80 | -1,17 % | $44,00 | $44,93 | $43,61 | 610,20K |
| 2026-08-17 | $44,32 | -0,27 % | $43,69 | $44,55 | $42,71 | 697,50K |
| 2026-08-14 | $44,44 | -1,22 % | $44,00 | $44,97 | $43,77 | 698,40K |
| 2026-08-13 | $44,99 | -1,06 % | $45,96 | $46,53 | $44,92 | 480,40K |
| 2026-08-12 | $45,47 | +1,16 % | $45,15 | $48,33 | $44,13 | 563,50K |
| 2026-08-11 | $44,95 | -7,22 % | $48,54 | $48,99 | $44,94 | 784,60K |
| 2026-08-10 | $48,45 | +0,02 % | $48,37 | $49,17 | $48,05 | 611,90K |
| 2026-08-07 | $48,44 | +3,79 % | $46,72 | $48,58 | $46,40 | 968,50K |
| 2026-08-06 | $46,67 | +2,26 % | $47,45 | $49,49 | $46,37 | 1,09M |
| 2026-08-05 | $45,64 | +1,85 % | $45,00 | $47,28 | $39,13 | 2,35M |
| 2026-08-04 | $44,81 | +0,70 % | $44,73 | $45,69 | $43,34 | 1,28M |
| 2026-08-03 | $44,50 | -3,28 % | $45,78 | $46,37 | $44,45 | 1,20M |
| 2026-07-31 | $46,01 | -2,09 % | $47,35 | $47,91 | $45,79 | 798,70K |
| 2026-07-30 | $46,99 | +1,12 % | $46,93 | $47,89 | $46,18 | 992,30K |
| 2026-07-29 | $46,47 | -1,04 % | $47,14 | $47,51 | $45,96 | 857,70K |
| 2026-07-28 | $46,96 | -0,25 % | $47,10 | $47,90 | $46,38 | 726,50K |
| 2026-07-27 | $47,08 | +0,49 % | $46,64 | $48,00 | $45,95 | 960,10K |
| 2026-07-24 | $46,85 | +4,53 % | $45,48 | $47,62 | $45,24 | 856,30K |
| 2026-07-23 | $44,82 | -0,53 % | $44,32 | $45,18 | $43,94 | 568,00K |
| 2026-07-22 | $45,06 | -1,10 % | $44,96 | $45,48 | $44,04 | 850,50K |
| 2026-07-21 | $45,56 | +1,86 % | $44,58 | $46,15 | $44,28 | 864,00K |
| 2026-07-20 | $44,73 | -3,03 % | $46,15 | $46,94 | $44,59 | 758,60K |
| 2026-07-17 | $46,13 | +1,10 % | $45,24 | $47,17 | $44,20 | 710,30K |
| 2026-07-16 | $45,63 | +1,40 % | $44,34 | $46,38 | $44,14 | 866,80K |
| 2026-07-15 | $45,00 | +0,11 % | $45,10 | $45,84 | $43,59 | 1,31M |
| 2026-07-14 | $44,95 | +3,88 % | $43,32 | $45,19 | $43,00 | 1,27M |
| 2026-07-13 | $43,27 | +0,12 % | $43,00 | $44,10 | $42,53 | 630,80K |
| 2026-07-10 | $43,22 | -1,37 % | $43,65 | $43,82 | $42,05 | 687,90K |
| 2026-07-09 | $43,82 | -0,45 % | $44,47 | $45,36 | $43,71 | 499,00K |
| 2026-07-08 | $44,02 | +0,92 % | $44,21 | $45,29 | $43,70 | 763,40K |
| 2026-07-07 | $43,62 | -3,07 % | $44,90 | $45,31 | $43,28 | 904,90K |
| 2026-07-06 | $45,00 | +1,17 % | $44,34 | $45,89 | $44,34 | 1,31M |
| 2026-07-02 | $44,48 | +0,36 % | $44,35 | $45,20 | $43,92 | 1,08M |
| 2026-07-01 | $44,32 | +3,94 % | $42,41 | $45,13 | $41,34 | 1,24M |
| 2026-06-30 | $42,64 | +6,76 % | $41,63 | $43,93 | $39,82 | 1,45M |
| 2026-06-29 | $39,94 | -4,66 % | $42,06 | $42,39 | $39,89 | 940,80K |
| 2026-06-26 | $41,89 | +2,97 % | $40,01 | $41,97 | $40,01 | 1,92M |
| 2026-06-25 | $40,68 | +4,71 % | $39,33 | $40,72 | $38,45 | 1,13M |
| 2026-06-24 | $38,85 | +3,96 % | $37,54 | $39,10 | $37,37 | 1,23M |
| 2026-06-23 | $37,37 | -1,06 % | $37,39 | $38,14 | $36,70 | 817,00K |
| 2026-06-22 | $37,77 | +3,22 % | $37,01 | $37,85 | $36,75 | 899,10K |
| 2026-06-18 | $36,59 | +3,83 % | $35,46 | $36,75 | $34,81 | 1,09M |
| 2026-06-17 | $35,24 | -1,81 % | $35,50 | $36,46 | $34,67 | 610,70K |
| 2026-06-16 | $35,89 | -0,99 % | $36,49 | $36,60 | $35,60 | 542,00K |
| 2026-06-15 | $36,25 | -0,08 % | $37,09 | $37,90 | $35,74 | 1,13M |
| 2026-06-12 | $36,28 | +4,37 % | $35,00 | $36,93 | $34,31 | 959,20K |
| 2026-06-11 | $34,76 | +1,25 % | $34,67 | $34,93 | $34,07 | 754,80K |
| 2026-06-10 | $34,33 | -2,47 % | $35,55 | $36,01 | $34,15 | 845,30K |
| 2026-06-09 | $35,20 | +0,37 % | $35,58 | $36,03 | $34,63 | 709,30K |
| 2026-06-08 | $35,07 | -5,24 % | $37,29 | $37,92 | $34,78 | 1,21M |
| 2026-06-05 | $37,01 | -1,23 % | $37,47 | $37,85 | $36,81 | 637,80K |
| 2026-06-04 | $37,47 | +2,66 % | $36,93 | $38,09 | $36,76 | 752,70K |
| 2026-06-03 | $36,50 | -1,11 % | $37,01 | $37,68 | $36,34 | 576,10K |
| 2026-06-02 | $36,91 | +3,85 % | $35,25 | $37,03 | $34,87 | 936,70K |
| 2026-06-01 | $35,54 | -3,03 % | $36,13 | $36,41 | $35,22 | 832,30K |
| 2026-05-29 | $36,65 | -3,55 % | $37,68 | $37,90 | $36,06 | 1,03M |
| 2026-05-28 | $38,00 | -3,06 % | $38,98 | $39,21 | $37,74 | 584,30K |
| 2026-05-27 | $39,20 | +0,85 % | $39,43 | $39,62 | $38,67 | 582,80K |
| 2026-05-26 | $38,87 | +2,97 % | $37,74 | $39,10 | $37,37 | 669,40K |
| 2026-05-22 | $37,75 | -0,05 % | $38,18 | $39,30 | $37,70 | 955,20K |