Pinnacle Financial Partners, Inc. PNFP
NYSE · Vereinigte Staaten · Finanzen
$93,61+0,09 (+0,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $93,61 | +0,10 % | $94,79 | $95,43 | $93,19 | 1,23M |
| 2026-09-29 | $93,52 | +0,06 % | $93,54 | $93,73 | $92,10 | 1,21M |
| 2026-09-28 | $93,46 | -1,59 % | $95,14 | $95,14 | $93,37 | 808,70K |
| 2026-09-25 | $94,97 | +1,16 % | $94,40 | $95,59 | $94,03 | 842,00K |
| 2026-09-24 | $93,88 | +0,51 % | $93,72 | $94,07 | $92,28 | 842,60K |
| 2026-09-23 | $93,40 | -1,27 % | $94,65 | $95,20 | $93,35 | 973,70K |
| 2026-09-22 | $94,60 | -1,96 % | $97,42 | $98,52 | $94,58 | 1,10M |
| 2026-09-21 | $96,49 | -0,27 % | $97,50 | $97,69 | $96,16 | 776,20K |
| 2026-09-18 | $96,75 | -0,02 % | $96,41 | $97,25 | $95,38 | 2,91M |
| 2026-09-17 | $96,77 | +0,73 % | $97,20 | $97,39 | $95,02 | 1,16M |
| 2026-09-16 | $96,07 | -3,29 % | $99,42 | $99,97 | $94,60 | 939,50K |
| 2026-09-15 | $99,34 | -0,75 % | $100,31 | $100,91 | $99,09 | 590,90K |
| 2026-09-14 | $100,09 | +0,83 % | $99,35 | $101,08 | $99,12 | 788,50K |
| 2026-09-11 | $99,27 | +0,13 % | $100,00 | $100,43 | $97,60 | 983,60K |
| 2026-09-10 | $99,14 | +0,01 % | $99,23 | $99,71 | $97,94 | 810,50K |
| 2026-09-09 | $99,13 | -1,57 % | $100,25 | $100,60 | $98,99 | 856,70K |
| 2026-09-08 | $100,71 | -0,30 % | $101,45 | $102,05 | $100,19 | 793,10K |
| 2026-09-04 | $101,01 | -0,36 % | $100,95 | $101,97 | $99,41 | 534,00K |
| 2026-09-03 | $101,37 | +1,28 % | $100,55 | $101,79 | $100,23 | 724,00K |
| 2026-09-02 | $100,09 | +3,15 % | $98,27 | $101,49 | $98,11 | 1,34M |
| 2026-09-01 | $97,03 | -2,94 % | $99,73 | $100,44 | $96,71 | 1,34M |
| 2026-08-31 | $99,97 | -1,11 % | $100,81 | $101,71 | $99,11 | 1,01M |
| 2026-08-28 | $101,09 | +0,11 % | $101,54 | $102,41 | $100,52 | 916,80K |
| 2026-08-27 | $100,98 | -0,59 % | $100,98 | $101,83 | $99,80 | 1,03M |
| 2026-08-26 | $101,58 | +0,80 % | $101,06 | $102,21 | $101,00 | 732,20K |
| 2026-08-25 | $100,77 | -0,56 % | $101,52 | $101,52 | $100,25 | 881,00K |
| 2026-08-24 | $101,34 | -0,90 % | $102,06 | $103,38 | $101,32 | 704,60K |
| 2026-08-21 | $102,26 | +0,26 % | $102,69 | $103,48 | $101,03 | 684,00K |
| 2026-08-20 | $101,99 | +0,31 % | $101,47 | $102,50 | $100,94 | 1,03M |
| 2026-08-19 | $101,67 | -2,74 % | $104,61 | $104,81 | $101,40 | 930,90K |
| 2026-08-18 | $104,53 | -2,63 % | $107,40 | $107,51 | $104,46 | 1,12M |
| 2026-08-17 | $107,35 | -0,61 % | $107,57 | $108,40 | $107,02 | 773,10K |
| 2026-08-14 | $108,01 | +0,81 % | $106,81 | $108,09 | $106,36 | 685,90K |
| 2026-08-13 | $107,14 | +0,29 % | $107,39 | $108,16 | $106,80 | 701,30K |
| 2026-08-12 | $106,83 | +1,07 % | $105,79 | $107,01 | $105,00 | 860,00K |
| 2026-08-11 | $105,70 | +1,10 % | $104,67 | $106,36 | $104,45 | 777,80K |
| 2026-08-10 | $104,55 | -0,12 % | $103,52 | $105,10 | $103,52 | 824,70K |
| 2026-08-07 | $104,68 | -1,64 % | $105,73 | $107,52 | $104,63 | 969,50K |
| 2026-08-06 | $106,43 | -0,86 % | $108,00 | $108,44 | $105,94 | 913,30K |
| 2026-08-05 | $107,35 | -1,54 % | $109,74 | $110,00 | $107,25 | 1,31M |
| 2026-08-04 | $109,03 | +1,39 % | $107,40 | $110,33 | $107,11 | 1,19M |
| 2026-08-03 | $107,54 | +2,20 % | $105,13 | $107,95 | $105,13 | 1,11M |
| 2026-07-31 | $105,23 | +0,37 % | $105,20 | $105,61 | $104,54 | 1,01M |
| 2026-07-30 | $104,84 | +0,10 % | $105,18 | $105,44 | $104,28 | 871,50K |
| 2026-07-29 | $104,74 | -0,48 % | $104,02 | $106,63 | $103,09 | 1,62M |
| 2026-07-28 | $105,25 | +2,12 % | $103,03 | $106,49 | $101,00 | 1,91M |
| 2026-07-27 | $103,06 | +0,45 % | $102,99 | $104,30 | $102,64 | 1,88M |
| 2026-07-24 | $102,60 | +2,80 % | $99,62 | $102,84 | $98,00 | 1,82M |
| 2026-07-23 | $99,81 | +2,52 % | $95,75 | $99,90 | $94,36 | 2,70M |
| 2026-07-22 | $97,36 | +0,59 % | $97,34 | $97,65 | $96,30 | 1,30M |
| 2026-07-21 | $96,79 | -2,63 % | $99,33 | $99,69 | $96,48 | 1,44M |
| 2026-07-20 | $99,40 | -1,63 % | $101,07 | $101,09 | $99,28 | 960,20K |
| 2026-07-17 | $101,05 | -2,16 % | $102,57 | $102,72 | $100,40 | 1,22M |
| 2026-07-16 | $103,28 | +3,48 % | $100,19 | $103,83 | $100,19 | 1,55M |
| 2026-07-15 | $99,81 | -0,81 % | $101,01 | $101,85 | $99,67 | 1,43M |
| 2026-07-14 | $100,63 | +0,49 % | $99,87 | $101,20 | $99,06 | 819,90K |
| 2026-07-13 | $100,14 | -0,33 % | $100,35 | $100,89 | $99,40 | 996,70K |
| 2026-07-10 | $100,47 | +0,10 % | $100,86 | $101,00 | $99,56 | 591,50K |
| 2026-07-09 | $100,37 | +2,62 % | $98,22 | $101,25 | $97,85 | 826,00K |
| 2026-07-08 | $97,81 | -2,95 % | $99,81 | $100,16 | $96,82 | 1,25M |
| 2026-07-07 | $100,78 | +0,50 % | $100,28 | $101,28 | $99,55 | 898,40K |
| 2026-07-06 | $100,28 | +0,78 % | $98,66 | $100,30 | $97,46 | 758,90K |
| 2026-07-02 | $99,50 | -1,31 % | $101,84 | $101,84 | $98,12 | 1,13M |
| 2026-07-01 | $100,82 | -0,06 % | $101,48 | $102,61 | $100,16 | 1,39M |
| 2026-06-30 | $100,88 | +0,12 % | $100,34 | $101,39 | $100,02 | 1,28M |
| 2026-06-29 | $100,76 | -0,28 % | $101,04 | $101,50 | $99,90 | 1,31M |
| 2026-06-26 | $101,04 | +2,37 % | $99,00 | $101,48 | $98,11 | 2,51M |
| 2026-06-25 | $98,70 | +1,73 % | $97,84 | $98,96 | $96,59 | 1,06M |
| 2026-06-24 | $97,02 | +1,03 % | $96,13 | $97,76 | $95,93 | 1,77M |
| 2026-06-23 | $96,03 | -0,46 % | $96,38 | $96,99 | $95,51 | 1,41M |
| 2026-06-22 | $96,47 | +0,36 % | $96,11 | $97,91 | $95,77 | 1,22M |
| 2026-06-18 | $96,12 | +0,56 % | $96,26 | $98,23 | $95,28 | 1,83M |
| 2026-06-17 | $95,58 | -2,72 % | $98,09 | $99,26 | $94,66 | 1,43M |
| 2026-06-16 | $98,25 | +2,26 % | $97,42 | $98,35 | $96,88 | 2,27M |
| 2026-06-15 | $96,08 | -0,29 % | $97,89 | $99,09 | $95,85 | 1,69M |
| 2026-06-12 | $96,36 | +2,79 % | $94,57 | $96,42 | $93,75 | 1,23M |
| 2026-06-11 | $93,74 | +0,68 % | $93,76 | $94,30 | $91,74 | 1,55M |
| 2026-06-10 | $93,11 | -2,20 % | $94,48 | $96,50 | $92,77 | 1,82M |
| 2026-06-09 | $95,20 | -1,34 % | $96,77 | $99,28 | $93,75 | 1,49M |
| 2026-06-08 | $96,49 | +0,19 % | $96,32 | $97,45 | $95,63 | 1,28M |
| 2026-06-05 | $96,31 | -0,08 % | $96,34 | $97,42 | $95,53 | 1,05M |
| 2026-06-04 | $96,39 | +3,09 % | $95,52 | $97,12 | $95,09 | 1,09M |
| 2026-06-03 | $93,50 | -2,97 % | $95,90 | $96,63 | $93,14 | 1,67M |
| 2026-06-02 | $96,36 | +0,78 % | $95,60 | $97,00 | $95,06 | 957,40K |
| 2026-06-01 | $95,61 | -2,18 % | $96,89 | $97,52 | $95,02 | 1,00M |
| 2026-05-29 | $97,74 | +0,77 % | $96,65 | $98,28 | $96,30 | 2,61M |
| 2026-05-28 | $96,99 | -0,99 % | $97,38 | $97,97 | $96,55 | 674,30K |
| 2026-05-27 | $97,96 | -0,61 % | $98,63 | $99,33 | $97,71 | 616,30K |
| 2026-05-26 | $98,56 | +1,45 % | $97,70 | $99,23 | $97,70 | 1,07M |
| 2026-05-22 | $97,15 | -0,18 % | $97,35 | $98,06 | $96,83 | 689,70K |