Park National Corporation PRK
AMEX · Vereinigte Staaten · Finanzen
$178,66-1,24 (-0,69 %)
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 | $178,66 | -0,69 % | $180,81 | $181,20 | $177,55 | 88,60K |
| 2026-09-29 | $179,90 | -0,88 % | $181,02 | $182,03 | $178,61 | 65,00K |
| 2026-09-28 | $181,50 | -0,10 % | $181,59 | $182,63 | $180,09 | 114,80K |
| 2026-09-25 | $181,68 | +0,79 % | $180,56 | $182,94 | $180,54 |
| 92,70K |
| 2026-09-24 | $180,25 | +0,57 % | $179,41 | $180,76 | $178,66 | 75,40K |
| 2026-09-23 | $179,22 | -1,34 % | $180,92 | $182,20 | $178,81 | 87,90K |
| 2026-09-22 | $181,66 | -0,67 % | $183,72 | $184,58 | $181,29 | 108,70K |
| 2026-09-21 | $182,89 | -0,26 % | $184,27 | $185,56 | $181,90 | 83,70K |
| 2026-09-18 | $183,37 | +0,25 % | $182,30 | $184,46 | $179,35 | 288,50K |
| 2026-09-17 | $182,91 | -0,44 % | $185,55 | $185,55 | $182,26 | 83,60K |
| 2026-09-16 | $183,71 | -1,47 % | $186,04 | $188,31 | $180,00 | 197,60K |
| 2026-09-15 | $186,45 | -0,60 % | $187,80 | $188,00 | $185,71 | 75,60K |
| 2026-09-14 | $187,58 | +0,07 % | $187,55 | $190,21 | $186,85 | 101,10K |
| 2026-09-11 | $187,44 | -0,17 % | $189,24 | $190,52 | $185,11 | 97,90K |
| 2026-09-10 | $187,76 | +0,50 % | $187,57 | $188,22 | $184,92 | 87,40K |
| 2026-09-09 | $186,82 | -1,95 % | $190,35 | $190,35 | $186,25 | 119,40K |
| 2026-09-08 | $190,54 | -2,15 % | $193,74 | $195,30 | $190,20 | 92,60K |
| 2026-09-04 | $194,73 | -0,47 % | $193,97 | $196,28 | $193,47 | 120,90K |
| 2026-09-03 | $195,64 | +1,39 % | $194,30 | $197,00 | $193,75 | 107,70K |
| 2026-09-02 | $192,95 | +0,80 % | $190,86 | $194,72 | $190,86 | 157,50K |
| 2026-09-01 | $191,41 | -1,99 % | $194,52 | $196,53 | $190,94 | 125,70K |
| 2026-08-31 | $195,29 | -1,43 % | $198,00 | $198,00 | $194,89 | 79,70K |
| 2026-08-28 | $198,12 | +0,04 % | $200,28 | $200,28 | $197,77 | 68,80K |
| 2026-08-27 | $198,05 | -0,75 % | $198,19 | $200,91 | $196,54 | 150,30K |
| 2026-08-26 | $199,54 | -0,18 % | $190,00 | $201,18 | $190,00 | 94,50K |
| 2026-08-25 | $199,89 | -1,75 % | $202,89 | $203,44 | $199,77 | 61,20K |
| 2026-08-24 | $203,46 | +0,66 % | $202,20 | $204,75 | $202,20 | 69,90K |
| 2026-08-21 | $202,13 | 0,00 % | $201,28 | $203,00 | $198,76 | 120,60K |
| 2026-08-20 | $202,14 | +0,22 % | $201,50 | $203,58 | $200,49 | 67,00K |
| 2026-08-19 | $201,69 | -1,33 % | $206,01 | $206,96 | $201,38 | 75,40K |
| 2026-08-18 | $204,40 | -0,55 % | $205,86 | $206,40 | $204,10 | 78,80K |
| 2026-08-17 | $205,53 | -1,09 % | $206,90 | $209,38 | $204,31 | 124,30K |
| 2026-08-14 | $207,79 | +0,09 % | $207,41 | $209,36 | $206,46 | 48,00K |
| 2026-08-13 | $207,61 | +0,94 % | $206,66 | $208,40 | $206,42 | 60,60K |
| 2026-08-12 | $205,67 | +1,12 % | $203,93 | $206,59 | $203,87 | 51,00K |
| 2026-08-11 | $203,39 | +1,22 % | $201,49 | $204,37 | $201,49 | 64,70K |
| 2026-08-10 | $200,94 | -1,21 % | $196,00 | $203,07 | $196,00 | 70,00K |
| 2026-08-07 | $203,40 | -1,03 % | $204,35 | $204,79 | $198,99 | 65,70K |
| 2026-08-06 | $205,52 | -1,11 % | $210,25 | $210,25 | $205,52 | 72,80K |
| 2026-08-05 | $207,82 | -1,09 % | $199,89 | $209,55 | $199,89 | 119,10K |
| 2026-08-04 | $210,10 | +1,27 % | $208,14 | $215,00 | $205,75 | 132,70K |
| 2026-08-03 | $207,47 | -0,33 % | $210,00 | $214,00 | $207,03 | 113,10K |
| 2026-07-31 | $208,15 | +0,48 % | $206,25 | $209,07 | $205,53 | 115,10K |
| 2026-07-30 | $207,15 | -2,55 % | $213,41 | $213,41 | $204,44 | 115,50K |
| 2026-07-29 | $212,56 | +2,70 % | $207,21 | $214,10 | $205,82 | 189,00K |
| 2026-07-28 | $206,97 | +9,31 % | $197,70 | $208,10 | $196,71 | 391,20K |
| 2026-07-27 | $189,35 | +0,41 % | $190,50 | $190,50 | $188,69 | 69,50K |
| 2026-07-24 | $188,58 | +1,97 % | $186,24 | $189,78 | $185,46 | 55,30K |
| 2026-07-23 | $184,93 | -0,69 % | $184,11 | $185,48 | $182,06 | 73,20K |
| 2026-07-22 | $186,21 | -1,17 % | $188,02 | $188,67 | $182,00 | 96,40K |
| 2026-07-21 | $188,42 | +0,56 % | $186,61 | $188,73 | $184,65 | 152,50K |
| 2026-07-20 | $187,37 | -1,11 % | $189,74 | $189,74 | $185,96 | 85,60K |
| 2026-07-17 | $189,47 | -1,42 % | $190,22 | $191,60 | $188,59 | 95,30K |
| 2026-07-16 | $192,19 | +3,29 % | $186,66 | $192,77 | $185,12 | 133,80K |
| 2026-07-15 | $186,06 | +1,47 % | $184,09 | $187,82 | $183,76 | 85,30K |
| 2026-07-14 | $183,37 | -1,28 % | $185,00 | $187,25 | $183,37 | 70,40K |
| 2026-07-13 | $185,75 | +0,70 % | $185,35 | $186,68 | $183,89 | 87,70K |
| 2026-07-10 | $184,46 | +0,87 % | $183,10 | $185,27 | $182,28 | 112,80K |
| 2026-07-09 | $182,86 | +1,12 % | $180,94 | $183,57 | $180,94 | 64,70K |
| 2026-07-08 | $180,83 | -1,87 % | $184,20 | $184,20 | $180,01 | 121,50K |
| 2026-07-07 | $184,28 | -0,43 % | $186,00 | $187,40 | $180,25 | 83,40K |
| 2026-07-06 | $185,08 | -0,72 % | $186,13 | $187,22 | $181,21 | 119,80K |
| 2026-07-02 | $186,42 | -0,39 % | $187,99 | $188,04 | $185,09 | 84,30K |
| 2026-07-01 | $187,15 | +2,27 % | $181,62 | $187,87 | $181,62 | 97,00K |
| 2026-06-30 | $182,99 | +0,54 % | $181,60 | $183,41 | $180,73 | 67,60K |
| 2026-06-29 | $182,01 | -1,14 % | $184,00 | $184,50 | $180,48 | 149,30K |
| 2026-06-26 | $184,11 | +1,37 % | $181,36 | $184,52 | $180,54 | 552,30K |
| 2026-06-25 | $181,62 | +0,44 % | $181,48 | $183,30 | $180,88 | 73,30K |
| 2026-06-24 | $180,83 | +0,90 % | $179,37 | $182,31 | $179,37 | 114,60K |
| 2026-06-23 | $179,21 | +1,51 % | $177,21 | $179,45 | $176,34 | 72,30K |
| 2026-06-22 | $176,55 | -0,04 % | $175,96 | $178,73 | $175,96 | 71,20K |
| 2026-06-18 | $176,62 | +1,91 % | $174,79 | $178,28 | $174,79 | 270,60K |
| 2026-06-17 | $173,31 | -2,21 % | $176,27 | $178,55 | $171,66 | 97,10K |
| 2026-06-16 | $177,23 | +0,68 % | $177,88 | $179,19 | $176,80 | 90,90K |
| 2026-06-15 | $176,03 | -2,28 % | $180,11 | $182,34 | $175,66 | 89,90K |
| 2026-06-12 | $180,13 | +1,33 % | $177,77 | $181,00 | $177,77 | 92,70K |
| 2026-06-11 | $177,76 | +0,79 % | $176,82 | $178,43 | $175,05 | 63,50K |
| 2026-06-10 | $176,37 | +0,21 % | $176,82 | $179,70 | $175,87 | 123,80K |
| 2026-06-09 | $176,00 | +1,44 % | $173,94 | $178,40 | $173,66 | 93,80K |
| 2026-06-08 | $173,51 | +0,27 % | $173,46 | $175,03 | $172,56 | 63,50K |
| 2026-06-05 | $173,04 | +0,04 % | $172,83 | $175,30 | $171,67 | 75,20K |
| 2026-06-04 | $172,97 | +2,95 % | $169,98 | $173,30 | $169,98 | 101,00K |
| 2026-06-03 | $168,01 | -2,31 % | $171,68 | $171,68 | $167,75 | 135,50K |
| 2026-06-02 | $171,98 | +1,49 % | $168,56 | $172,55 | $168,56 | 95,70K |
| 2026-06-01 | $169,45 | -1,23 % | $170,31 | $171,00 | $167,76 | 95,50K |
| 2026-05-29 | $171,56 | +0,19 % | $170,94 | $172,50 | $170,75 | 118,50K |
| 2026-05-28 | $171,23 | +0,85 % | $170,14 | $172,50 | $169,00 | 61,00K |
| 2026-05-27 | $169,79 | -0,71 % | $171,32 | $172,91 | $169,70 | 89,20K |
| 2026-05-26 | $171,01 | +0,84 % | $170,69 | $173,00 | $168,92 | 95,00K |
| 2026-05-22 | $169,58 | +0,31 % | $169,69 | $170,30 | $168,79 | 68,90K |