28,070$
Echtzeit-Aktienkurs Premier Financial Corp
Bid:
Ask:
Aktienkurse zur Premier Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,06 | 28,33 | 27,50 | 28,04 | -0,11% | 3.065.094,00 |
| 27.02.2025 | 27,54 | 28,23 | 27,54 | 28,07 | 1,45% | 320.856,00 |
| 26.02.2025 | 27,98 | 28,17 | 27,49 | 27,67 | -1,43% | 113.758,00 |
| 25.02.2025 | 28,27 | 28,45 | 28,02 | 28,07 | 0,29% | 145.252,00 |
| 24.02.2025 | 28,51 | 28,51 | 27,98 | 27,99 | -1,03% | 157.755,00 |
| 21.02.2025 | 29,19 | 29,19 | 28,22 | 28,28 | -2,35% | 157.487,00 |
| 20.02.2025 | 29,00 | 29,19 | 28,62 | 28,96 | -1,13% | 120.220,00 |
| 19.02.2025 | 28,84 | 29,46 | 28,80 | 29,29 | 0,24% | 110.108,00 |
| 18.02.2025 | 29,06 | 29,59 | 26,32 | 29,22 | 0,21% | 236.023,00 |
| 14.02.2025 | 29,31 | 29,64 | 28,94 | 29,16 | -0,07% | 126.300,00 |
| 13.02.2025 | 29,06 | 29,32 | 29,01 | 29,18 | 1,21% | 236.310,00 |
| 12.02.2025 | 28,91 | 29,07 | 28,67 | 28,83 | -1,94% | 152.864,00 |
| 11.02.2025 | 29,15 | 29,43 | 28,70 | 29,40 | 1,69% | 161.327,00 |
| 10.02.2025 | 28,31 | 29,11 | 27,92 | 28,91 | 2,88% | 249.852,00 |
| 07.02.2025 | 27,80 | 28,28 | 27,65 | 28,10 | -0,71% | 206.292,00 |
| 06.02.2025 | 28,00 | 28,43 | 27,68 | 28,30 | 1,62% | 270.835,00 |
| 05.02.2025 | 27,79 | 28,10 | 27,51 | 27,85 | 0,00% | 288.085,00 |
| 04.02.2025 | 26,96 | 28,00 | 26,91 | 27,85 | 2,43% | 187.690,00 |
| 03.02.2025 | 27,23 | 27,66 | 26,81 | 27,19 | -2,30% | 190.735,00 |
| 31.01.2025 | 27,75 | 28,26 | 27,61 | 27,83 | -0,57% | 278.502,00 |
| 30.01.2025 | 28,22 | 28,46 | 27,83 | 27,99 | 0,00% | 129.918,00 |
| 29.01.2025 | 27,78 | 28,39 | 27,67 | 27,99 | 0,21% | 173.565,00 |
| 28.01.2025 | 28,03 | 28,36 | 27,45 | 27,93 | -1,03% | 231.088,00 |
| 27.01.2025 | 27,51 | 28,49 | 27,33 | 28,22 | 3,37% | 270.580,00 |
| 24.01.2025 | 26,51 | 27,37 | 26,51 | 27,30 | 2,48% | 229.038,00 |
| 23.01.2025 | 25,30 | 27,62 | 25,30 | 26,64 | 5,55% | 297.473,00 |
| 22.01.2025 | 25,45 | 26,00 | 25,11 | 25,24 | 0,22% | 609.814,00 |
| 21.01.2025 | 25,41 | 25,58 | 25,13 | 25,19 | 0,18% | 89.378,00 |
| 17.01.2025 | 25,18 | 25,31 | 24,86 | 25,14 | 1,17% | 116.358,00 |
| 16.01.2025 | 25,20 | 25,43 | 24,66 | 24,85 | -1,55% | 144.693,00 |
| 15.01.2025 | 25,65 | 25,66 | 25,01 | 25,24 | 1,77% | 82.461,00 |
| 14.01.2025 | 24,12 | 24,82 | 24,04 | 24,80 | 3,38% | 186.871,00 |
| 13.01.2025 | 23,56 | 24,05 | 23,56 | 23,99 | 0,76% | 165.925,00 |
| 10.01.2025 | 24,15 | 25,07 | 23,49 | 23,81 | -3,68% | 211.938,00 |
| 08.01.2025 | 24,76 | 24,91 | 24,54 | 24,72 | -0,88% | 392.609,00 |
| 07.01.2025 | 25,30 | 25,50 | 24,66 | 24,94 | -1,23% | 179.691,00 |
| 06.01.2025 | 25,36 | 25,73 | 25,11 | 25,25 | -0,36% | 85.604,00 |
| 03.01.2025 | 25,31 | 25,43 | 24,90 | 25,34 | 0,72% | 63.363,00 |
| 02.01.2025 | 25,72 | 25,83 | 25,04 | 25,16 | -1,60% | 104.815,00 |
| 31.12.2024 | 25,92 | 26,00 | 25,42 | 25,57 | -0,54% | 178.793,00 |
| 30.12.2024 | 25,66 | 25,83 | 25,49 | 25,71 | -0,23% | 136.312,00 |
| 27.12.2024 | 26,11 | 26,36 | 25,56 | 25,77 | -2,02% | 151.429,00 |
| 26.12.2024 | 26,08 | 26,36 | 25,99 | 26,30 | 0,04% | 53.508,00 |
| 24.12.2024 | 26,19 | 26,29 | 25,92 | 26,29 | 0,46% | 67.947,00 |
| 23.12.2024 | 26,07 | 26,25 | 25,76 | 26,17 | -0,15% | 187.064,00 |
| 20.12.2024 | 25,41 | 26,56 | 25,41 | 26,21 | 1,79% | 532.942,00 |
| 19.12.2024 | 26,36 | 26,76 | 25,72 | 25,75 | -0,92% | 160.936,00 |
| 18.12.2024 | 27,56 | 27,76 | 25,76 | 25,99 | -4,62% | 271.777,00 |
| 17.12.2024 | 27,93 | 28,29 | 27,21 | 27,25 | -2,82% | 146.760,00 |
| 16.12.2024 | 27,96 | 28,24 | 27,69 | 28,04 | 0,36% | 89.698,00 |
| 13.12.2024 | 27,82 | 28,01 | 27,49 | 27,94 | 0,43% | 92.330,00 |
| 12.12.2024 | 28,18 | 28,38 | 27,76 | 27,82 | -1,31% | 102.424,00 |
| 11.12.2024 | 28,50 | 28,62 | 28,18 | 28,19 | 0,28% | 171.730,00 |
| 10.12.2024 | 27,95 | 28,59 | 27,74 | 28,11 | 0,57% | 119.735,00 |
| 09.12.2024 | 28,75 | 28,78 | 27,91 | 27,95 | -2,48% | 152.062,00 |
| 06.12.2024 | 27,93 | 28,95 | 27,93 | 28,66 | 3,06% | 129.458,00 |
| 05.12.2024 | 28,08 | 28,32 | 27,73 | 27,81 | -0,36% | 76.243,00 |
| 04.12.2024 | 27,55 | 27,94 | 27,27 | 27,91 | 1,71% | 140.640,00 |
| 03.12.2024 | 27,63 | 27,84 | 27,40 | 27,44 | -0,80% | 99.695,00 |
| 02.12.2024 | 27,83 | 28,02 | 27,40 | 27,66 | -0,18% | 93.803,00 |
| 29.11.2024 | 28,00 | 28,31 | 27,45 | 27,71 | -0,61% | 100.376,00 |
| 27.11.2024 | 28,28 | 28,32 | 27,83 | 27,88 | -0,32% | 107.839,00 |
| 26.11.2024 | 28,36 | 28,42 | 27,96 | 27,97 | -1,93% | 102.877,00 |
| 25.11.2024 | 29,28 | 29,63 | 28,51 | 28,52 | -1,14% | 166.106,00 |
| 22.11.2024 | 28,41 | 28,88 | 28,39 | 28,85 | 1,98% | 130.145,00 |
| 21.11.2024 | 27,41 | 28,59 | 27,36 | 28,29 | 2,87% | 53.416,00 |
| 20.11.2024 | 27,54 | 27,55 | 27,10 | 27,50 | -0,51% | 69.448,00 |
| 19.11.2024 | 27,51 | 27,86 | 27,50 | 27,64 | -0,65% | 72.950,00 |
| 18.11.2024 | 28,01 | 28,13 | 27,81 | 27,82 | -0,61% | 110.426,00 |
| 15.11.2024 | 28,31 | 28,54 | 27,74 | 27,99 | -0,96% | 129.442,00 |
| 14.11.2024 | 28,39 | 28,44 | 27,95 | 28,26 | -0,04% | 123.107,00 |
| 13.11.2024 | 28,80 | 29,15 | 28,23 | 28,27 | -0,56% | 101.076,00 |
| 12.11.2024 | 28,62 | 28,81 | 28,31 | 28,43 | -0,75% | 123.651,00 |
| 11.11.2024 | 28,29 | 29,11 | 28,27 | 28,65 | 3,38% | 118.253,00 |
| 08.11.2024 | 27,32 | 27,83 | 26,91 | 27,71 | 1,13% | 103.400,00 |
| 07.11.2024 | 28,39 | 28,39 | 27,32 | 27,40 | -4,20% | 194.547,00 |
| 06.11.2024 | 26,44 | 28,61 | 26,44 | 28,60 | 14,68% | 481.565,00 |
| 05.11.2024 | 24,33 | 24,98 | 24,33 | 24,94 | 2,68% | 80.286,00 |
| 04.11.2024 | 24,62 | 24,73 | 24,11 | 24,29 | -2,14% | 146.734,00 |
| 01.11.2024 | 24,75 | 25,07 | 24,62 | 24,82 | 0,65% | 89.664,00 |
| 31.10.2024 | 24,82 | 25,14 | 24,61 | 24,66 | -0,64% | 151.205,00 |
| 30.10.2024 | 24,48 | 25,28 | 24,48 | 24,82 | 0,94% | 124.766,00 |
| 29.10.2024 | 24,50 | 24,71 | 24,46 | 24,59 | -0,41% | 59.386,00 |
| 28.10.2024 | 24,12 | 24,73 | 24,12 | 24,69 | 3,48% | 122.434,00 |
| 25.10.2024 | 24,17 | 24,31 | 23,65 | 23,86 | -0,50% | 135.156,00 |
| 24.10.2024 | 24,40 | 24,46 | 23,98 | 23,98 | -1,52% | 136.206,00 |
| 23.10.2024 | 23,75 | 24,53 | 23,75 | 24,35 | -0,29% | 79.514,00 |
| 22.10.2024 | 23,81 | 24,42 | 23,81 | 24,42 | 1,62% | 66.689,00 |
| 21.10.2024 | 24,85 | 25,01 | 23,95 | 24,03 | -3,10% | 131.497,00 |
| 18.10.2024 | 25,24 | 25,24 | 24,69 | 24,80 | -1,67% | 92.887,00 |
| 17.10.2024 | 24,90 | 25,22 | 24,62 | 25,22 | 1,41% | 296.956,00 |
| 16.10.2024 | 24,44 | 25,01 | 24,35 | 24,87 | 2,98% | 107.010,00 |
| 15.10.2024 | 24,06 | 24,79 | 23,93 | 24,15 | 0,84% | 152.401,00 |
| 14.10.2024 | 23,80 | 24,17 | 23,64 | 23,95 | 0,84% | 63.451,00 |
| 11.10.2024 | 23,14 | 23,96 | 23,14 | 23,75 | 3,17% | 84.080,00 |
| 10.10.2024 | 22,72 | 23,05 | 22,57 | 23,02 | 0,44% | 98.432,00 |
| 09.10.2024 | 22,80 | 23,21 | 22,80 | 22,92 | 0,31% | 108.107,00 |
| 08.10.2024 | 23,10 | 23,17 | 22,85 | 22,85 | -0,57% | 43.687,00 |
| 07.10.2024 | 22,89 | 23,09 | 22,81 | 22,98 | -0,21% | 66.214,00 |
| 04.10.2024 | 22,86 | 23,06 | 22,73 | 23,03 | 2,04% | 154.232,00 |