Park Hotels & Resorts, Inc. PK
NYSE · Vereinigte Staaten · Finanzen
$15,47+0,05 (+0,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,48 | +0,39 % | $15,60 | $15,59 | $15,25 | 1,74M |
| 2026-09-30 | $15,42 | -0,96 % | $15,47 | $15,53 | $15,27 | 2,79M |
| 2026-09-29 | $15,57 | -0,95 % | $15,72 | $15,77 | $15,47 | 3,61M |
| 2026-09-28 | $15,72 | +1,88 % | $15,64 | $15,90 | $15,45 | 4,94M |
| 2026-09-25 | $15,43 | +1,45 % | $15,27 | $15,47 | $14,96 | 2,97M |
| 2026-09-24 | $15,21 | +0,93 % | $15,08 | $15,47 | $14,96 | 3,92M |
| 2026-09-23 | $15,07 | -0,79 % | $15,14 | $15,22 | $14,95 | 2,17M |
| 2026-09-22 | $15,19 | +0,26 % | $15,32 | $15,49 | $15,09 | 1,48M |
| 2026-09-21 | $15,15 | +1,07 % | $15,10 | $15,16 | $14,91 | 2,08M |
| 2026-09-18 | $14,99 | -0,46 % | $14,95 | $15,04 | $14,83 | 7,27M |
| 2026-09-17 | $15,06 | +1,21 % | $15,05 | $15,22 | $14,91 | 2,53M |
| 2026-09-16 | $14,88 | -2,23 % | $15,22 | $15,32 | $14,62 | 3,08M |
| 2026-09-15 | $15,22 | -0,65 % | $15,26 | $15,45 | $15,13 | 3,04M |
| 2026-09-14 | $15,32 | +0,26 % | $15,22 | $15,38 | $15,06 | 3,24M |
| 2026-09-11 | $15,28 | -0,26 % | $15,38 | $15,66 | $15,27 | 2,12M |
| 2026-09-10 | $15,32 | +0,26 % | $15,32 | $15,40 | $14,97 | 2,23M |
| 2026-09-09 | $15,28 | +1,13 % | $15,08 | $15,30 | $14,92 | 2,66M |
| 2026-09-08 | $15,11 | -0,98 % | $15,18 | $15,44 | $15,02 | 3,07M |
| 2026-09-04 | $15,26 | +1,19 % | $15,02 | $15,33 | $14,96 | 3,96M |
| 2026-09-03 | $15,08 | -3,08 % | $15,72 | $15,72 | $15,06 | 3,13M |
| 2026-09-02 | $15,56 | +2,23 % | $15,29 | $15,63 | $15,25 | 4,36M |
| 2026-09-01 | $15,22 | -0,52 % | $15,53 | $15,63 | $15,12 | 6,14M |
| 2026-08-31 | $15,30 | -3,35 % | $15,81 | $15,81 | $15,26 | 4,74M |
| 2026-08-28 | $15,83 | +0,76 % | $15,76 | $15,95 | $15,63 | 3,38M |
| 2026-08-27 | $15,71 | -1,38 % | $15,79 | $15,94 | $15,70 | 2,47M |
| 2026-08-26 | $15,93 | -1,48 % | $16,17 | $16,20 | $15,82 | 4,38M |
| 2026-08-25 | $16,17 | +1,95 % | $15,93 | $16,19 | $15,80 | 2,82M |
| 2026-08-24 | $15,86 | +0,51 % | $15,86 | $15,99 | $15,73 | 4,42M |
| 2026-08-21 | $15,78 | -0,25 % | $15,93 | $15,96 | $15,65 | 3,43M |
| 2026-08-20 | $15,82 | -0,06 % | $15,69 | $15,87 | $15,58 | 3,70M |
| 2026-08-19 | $15,83 | +2,99 % | $15,50 | $15,97 | $15,48 | 4,40M |
| 2026-08-18 | $15,37 | +2,47 % | $14,98 | $15,49 | $14,95 | 4,29M |
| 2026-08-17 | $15,00 | -0,86 % | $15,04 | $15,15 | $14,82 | 4,68M |
| 2026-08-14 | $15,13 | +0,67 % | $15,05 | $15,32 | $15,03 | 2,53M |
| 2026-08-13 | $15,03 | +1,21 % | $14,94 | $15,09 | $14,79 | 5,05M |
| 2026-08-12 | $14,85 | +3,56 % | $14,43 | $14,85 | $14,36 | 2,99M |
| 2026-08-11 | $14,34 | -1,17 % | $14,51 | $14,68 | $14,31 | 3,06M |
| 2026-08-10 | $14,51 | -1,69 % | $14,47 | $14,56 | $14,28 | 3,07M |
| 2026-08-07 | $14,76 | +2,86 % | $14,64 | $14,93 | $14,28 | 6,81M |
| 2026-08-06 | $14,35 | -3,95 % | $14,88 | $14,89 | $14,33 | 4,82M |
| 2026-08-05 | $14,94 | -0,40 % | $14,97 | $15,16 | $14,83 | 4,78M |
| 2026-08-04 | $15,00 | -0,79 % | $15,14 | $15,27 | $14,94 | 6,58M |
| 2026-08-03 | $15,12 | +0,40 % | $15,13 | $15,30 | $15,00 | 6,35M |
| 2026-07-31 | $15,06 | 0,00 % | $15,11 | $15,22 | $14,97 | 2,95M |
| 2026-07-30 | $15,06 | -1,70 % | $15,48 | $15,48 | $14,76 | 3,04M |
| 2026-07-29 | $15,32 | +0,86 % | $15,13 | $15,45 | $15,08 | 3,72M |
| 2026-07-28 | $15,19 | +1,06 % | $15,26 | $15,29 | $14,61 | 4,45M |
| 2026-07-27 | $15,03 | +1,97 % | $14,90 | $15,27 | $14,87 | 4,31M |
| 2026-07-24 | $14,74 | +1,03 % | $14,70 | $14,94 | $14,60 | 3,57M |
| 2026-07-23 | $14,59 | -3,12 % | $14,97 | $15,06 | $14,49 | 3,03M |
| 2026-07-22 | $15,06 | 0,00 % | $15,07 | $15,16 | $14,94 | 2,90M |
| 2026-07-21 | $15,06 | +1,48 % | $15,03 | $15,09 | $14,66 | 3,57M |
| 2026-07-20 | $14,84 | -0,27 % | $14,88 | $15,02 | $14,69 | 2,84M |
| 2026-07-17 | $14,88 | +1,92 % | $14,48 | $14,94 | $14,40 | 5,78M |
| 2026-07-16 | $14,60 | +0,34 % | $14,58 | $14,86 | $14,55 | 3,48M |
| 2026-07-15 | $14,55 | +0,48 % | $14,61 | $14,95 | $14,49 | 6,11M |
| 2026-07-14 | $14,48 | +2,12 % | $14,29 | $14,51 | $14,19 | 3,09M |
| 2026-07-13 | $14,18 | +0,07 % | $14,17 | $14,32 | $14,05 | 4,26M |
| 2026-07-10 | $14,17 | +0,21 % | $14,22 | $14,38 | $14,10 | 3,38M |
| 2026-07-09 | $14,14 | +2,76 % | $13,84 | $14,15 | $13,75 | 2,84M |
| 2026-07-08 | $13,76 | -2,82 % | $14,16 | $14,24 | $13,66 | 4,31M |
| 2026-07-07 | $14,16 | -0,98 % | $14,38 | $14,61 | $14,15 | 4,89M |
| 2026-07-06 | $14,30 | -0,83 % | $14,42 | $14,60 | $14,25 | 4,17M |
| 2026-07-02 | $14,42 | +1,76 % | $14,24 | $14,46 | $14,20 | 3,93M |
| 2026-07-01 | $14,17 | -0,56 % | $14,14 | $14,32 | $13,90 | 4,52M |
| 2026-06-30 | $14,25 | -1,93 % | $14,27 | $14,44 | $14,02 | 5,07M |
| 2026-06-29 | $14,53 | -1,69 % | $14,67 | $14,89 | $14,49 | 4,87M |
| 2026-06-26 | $14,78 | +1,44 % | $14,53 | $14,85 | $14,45 | 30,79M |
| 2026-06-25 | $14,57 | +1,60 % | $14,49 | $14,59 | $14,30 | 4,42M |
| 2026-06-24 | $14,34 | -0,62 % | $14,46 | $14,55 | $14,06 | 4,76M |
| 2026-06-23 | $14,43 | -0,96 % | $14,30 | $14,80 | $14,29 | 4,17M |
| 2026-06-22 | $14,57 | -1,02 % | $14,71 | $14,85 | $14,56 | 5,25M |
| 2026-06-18 | $14,72 | +1,52 % | $14,75 | $14,94 | $14,68 | 5,58M |
| 2026-06-17 | $14,50 | -1,29 % | $14,73 | $14,95 | $14,38 | 5,19M |
| 2026-06-16 | $14,69 | +2,01 % | $14,45 | $14,78 | $14,45 | 4,62M |
| 2026-06-15 | $14,40 | -0,69 % | $14,67 | $14,70 | $14,30 | 3,59M |
| 2026-06-12 | $14,50 | +0,97 % | $14,44 | $14,61 | $14,40 | 2,84M |
| 2026-06-11 | $14,36 | +3,16 % | $14,00 | $14,37 | $13,97 | 4,11M |
| 2026-06-10 | $13,92 | -1,63 % | $14,18 | $14,30 | $13,90 | 4,67M |
| 2026-06-09 | $14,15 | +0,21 % | $14,45 | $14,54 | $13,86 | 7,88M |
| 2026-06-08 | $14,12 | +0,50 % | $14,13 | $14,40 | $14,06 | 7,08M |
| 2026-06-05 | $14,05 | +0,07 % | $14,01 | $14,23 | $13,86 | 6,94M |
| 2026-06-04 | $14,04 | +3,85 % | $13,69 | $14,11 | $13,57 | 5,37M |
| 2026-06-03 | $13,52 | +1,27 % | $13,15 | $13,86 | $13,15 | 8,38M |
| 2026-06-02 | $13,35 | +3,49 % | $12,81 | $13,39 | $12,79 | 5,73M |
| 2026-06-01 | $12,90 | +6,35 % | $12,12 | $12,98 | $12,06 | 9,26M |
| 2026-05-29 | $12,13 | -0,33 % | $12,19 | $12,41 | $12,10 | 4,99M |
| 2026-05-28 | $12,17 | +0,33 % | $12,05 | $12,28 | $11,98 | 2,76M |
| 2026-05-27 | $12,13 | +1,08 % | $12,22 | $12,43 | $12,11 | 4,04M |
| 2026-05-26 | $12,00 | +4,26 % | $11,57 | $12,02 | $11,56 | 4,95M |