17,830$
0,91%
Echtzeit-Aktienkurs PB Bankshares Inc
Bid:
Ask:
Aktienkurse zur PB Bankshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 17,94 | 18,13 | 17,33 | 17,33 | -1,92% | 4.392,00 |
| 30.06.2025 | 18,85 | 18,99 | 17,50 | 17,67 | -5,96% | 57.652,00 |
| 27.06.2025 | 19,03 | 19,03 | 17,64 | 18,79 | 4,39% | 5.386,00 |
| 26.06.2025 | 18,02 | 18,53 | 18,00 | 18,00 | 4,35% | 4.527,00 |
| 25.06.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | 25,00 |
| 24.06.2025 | 17,35 | 17,35 | 17,25 | 17,25 | -0,58% | 8.677,00 |
| 23.06.2025 | 18,14 | 18,49 | 17,03 | 17,35 | -8,92% | 13.377,00 |
| 20.06.2025 | 16,95 | 19,05 | 16,95 | 19,05 | 15,52% | 45.490,00 |
| 18.06.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -0,72% | 166,00 |
| 17.06.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 2,34% | 125,00 |
| 16.06.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -4,02% | 133,00 |
| 13.06.2025 | 16,25 | 16,91 | 16,25 | 16,91 | 0,25% | 663,00 |
| 11.06.2025 | 16,53 | 16,87 | 16,53 | 16,87 | 0,04% | 348,00 |
| 10.06.2025 | 16,10 | 16,86 | 16,10 | 16,86 | -0,47% | 403,00 |
| 09.06.2025 | 16,09 | 16,94 | 16,09 | 16,94 | 1,44% | 627,00 |
| 06.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,92% | 218,00 |
| 05.06.2025 | 16,16 | 16,25 | 16,07 | 16,07 | -1,05% | 1.091,00 |
| 04.06.2025 | 16,25 | 16,25 | 16,23 | 16,24 | 0,71% | 1.409,00 |
| 03.06.2025 | 15,90 | 16,15 | 15,90 | 16,13 | -1,01% | 8.587,00 |
| 02.06.2025 | 16,29 | 16,29 | 16,29 | 16,29 | 1,50% | 419,00 |
| 29.05.2025 | 15,99 | 16,50 | 15,94 | 16,05 | -0,31% | 5.544,00 |
| 28.05.2025 | 15,69 | 16,10 | 15,69 | 16,10 | -0,25% | 980,00 |
| 27.05.2025 | 16,18 | 16,18 | 15,65 | 16,14 | 3,13% | 5.513,00 |
| 22.05.2025 | 15,60 | 15,65 | 15,60 | 15,65 | 1,10% | 45.589,00 |
| 21.05.2025 | 15,74 | 15,74 | 15,48 | 15,48 | -6,75% | 38.323,00 |
| 20.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 5,33% | 39,00 |
| 16.05.2025 | 16,03 | 16,03 | 15,76 | 15,76 | 0,68% | 1.349,00 |
| 15.05.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 1,12% | 481,00 |
| 14.05.2025 | 15,55 | 15,70 | 15,48 | 15,48 | -0,06% | 22.169,00 |
| 13.05.2025 | 15,60 | 15,60 | 15,49 | 15,49 | -0,83% | 4.267,00 |
| 12.05.2025 | 15,65 | 15,70 | 15,62 | 15,62 | 0,00% | 35.342,00 |
| 09.05.2025 | 15,70 | 15,70 | 15,62 | 15,62 | 0,45% | 2.356,00 |
| 08.05.2025 | 15,70 | 15,70 | 15,55 | 15,55 | -1,89% | 341,00 |
| 07.05.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,81% | 2.702,00 |
| 01.05.2025 | 15,76 | 15,98 | 15,76 | 15,98 | 1,85% | 408,00 |
| 30.04.2025 | 15,95 | 15,95 | 15,69 | 15,69 | 1,39% | 587,00 |
| 28.04.2025 | 15,60 | 15,60 | 15,40 | 15,48 | -0,80% | 2.166,00 |
| 25.04.2025 | 15,79 | 15,79 | 15,60 | 15,60 | -0,64% | 2.248,00 |
| 24.04.2025 | 15,39 | 15,70 | 15,30 | 15,70 | 2,01% | 10.517,00 |
| 23.04.2025 | 15,02 | 15,39 | 15,02 | 15,39 | 2,53% | 398,00 |
| 22.04.2025 | 15,00 | 15,20 | 14,93 | 15,01 | 1,56% | 6.121,00 |
| 21.04.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -2,02% | 648,00 |
| 15.04.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -2,05% | 348,00 |
| 14.04.2025 | 14,85 | 15,40 | 14,85 | 15,40 | 0,00% | 16.034,00 |
| 11.04.2025 | 15,00 | 15,40 | 15,00 | 15,40 | 5,52% | 18.125,00 |
| 10.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,64% | 619,00 |
| 09.04.2025 | 14,23 | 14,99 | 14,23 | 14,99 | -0,20% | 638,00 |
| 08.04.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -1,51% | 1.281,00 |
| 07.04.2025 | 14,82 | 15,25 | 14,82 | 15,25 | -2,24% | 1.108,00 |
| 04.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 595,00 |
| 03.04.2025 | 15,80 | 16,01 | 15,50 | 15,50 | -3,85% | 4.004,00 |
| 02.04.2025 | 16,60 | 16,60 | 16,12 | 16,12 | -2,01% | 563,00 |
| 31.03.2025 | 16,60 | 16,60 | 16,45 | 16,45 | -0,90% | 809,00 |
| 28.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,16% | 288,00 |
| 27.03.2025 | 16,50 | 16,50 | 16,41 | 16,41 | -0,34% | 487,00 |
| 26.03.2025 | 16,57 | 16,60 | 16,47 | 16,47 | -0,75% | 627,00 |
| 25.03.2025 | 16,60 | 16,60 | 16,59 | 16,59 | -0,24% | 477,00 |
| 24.03.2025 | 16,80 | 16,80 | 16,31 | 16,63 | -0,42% | 1.284,00 |
| 21.03.2025 | 16,30 | 17,04 | 16,20 | 16,70 | 2,33% | 3.835,00 |
| 20.03.2025 | 16,50 | 16,50 | 16,32 | 16,32 | -0,55% | 569,00 |
| 19.03.2025 | 16,51 | 16,51 | 16,41 | 16,41 | -0,67% | 377,00 |
| 18.03.2025 | 16,50 | 16,52 | 16,32 | 16,52 | 0,49% | 2.728,00 |
| 17.03.2025 | 16,46 | 17,08 | 16,31 | 16,44 | 0,55% | 5.617,00 |
| 14.03.2025 | 15,80 | 16,51 | 15,80 | 16,35 | -2,68% | 3.830,00 |
| 12.03.2025 | 17,17 | 17,17 | 16,54 | 16,80 | 1,82% | 3.656,00 |
| 11.03.2025 | 16,97 | 17,20 | 16,50 | 16,50 | -0,06% | 2.453,00 |
| 10.03.2025 | 17,20 | 17,20 | 15,95 | 16,51 | 0,06% | 10.600,00 |
| 07.03.2025 | 16,58 | 17,75 | 16,21 | 16,50 | -0,54% | 23.308,00 |
| 06.03.2025 | 16,30 | 17,07 | 16,30 | 16,59 | 0,55% | 6.113,00 |
| 05.03.2025 | 16,08 | 17,60 | 16,08 | 16,50 | 3,90% | 16.137,00 |
| 04.03.2025 | 15,81 | 15,88 | 15,81 | 15,88 | 0,00% | 2.835,00 |
| 03.03.2025 | 15,85 | 15,88 | 15,85 | 15,88 | -1,24% | 1.950,00 |
| 28.02.2025 | 15,51 | 16,08 | 15,51 | 16,08 | 5,44% | 2.957,00 |
| 27.02.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,20% | 518,00 |
| 26.02.2025 | 15,33 | 15,36 | 15,22 | 15,22 | -1,01% | 4.122,00 |
| 25.02.2025 | 15,33 | 15,40 | 15,33 | 15,38 | 4,10% | 1.015,00 |
| 24.02.2025 | 14,77 | 14,77 | 14,77 | 14,77 | -1,80% | 264,00 |
| 21.02.2025 | 15,25 | 15,36 | 15,04 | 15,04 | -0,27% | 2.450,00 |
| 20.02.2025 | 14,95 | 15,10 | 14,95 | 15,08 | -0,13% | 1.945,00 |
| 19.02.2025 | 14,95 | 15,10 | 14,95 | 15,10 | -0,23% | 536,00 |
| 18.02.2025 | 15,15 | 15,17 | 15,13 | 15,14 | 0,90% | 3.089,00 |
| 13.02.2025 | 14,96 | 15,00 | 14,96 | 15,00 | -0,07% | 3.611,00 |
| 12.02.2025 | 15,23 | 15,25 | 15,01 | 15,01 | -1,51% | 2.502,00 |
| 11.02.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 1,57% | 352,00 |
| 10.02.2025 | 15,10 | 15,10 | 14,86 | 15,01 | -0,50% | 1.303,00 |
| 07.02.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 0,00% | 494,00 |
| 06.02.2025 | 14,95 | 15,08 | 14,95 | 15,08 | 0,00% | 2.042,00 |
| 05.02.2025 | 14,95 | 15,08 | 14,95 | 15,08 | -0,13% | 710,00 |
| 03.02.2025 | 14,70 | 15,12 | 14,70 | 15,10 | 2,65% | 2.431,00 |
| 31.01.2025 | 14,72 | 14,72 | 14,71 | 14,71 | -0,07% | 1.179,00 |
| 30.01.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -2,77% | 1.394,00 |
| 28.01.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 1,00% | 1.406,00 |
| 27.01.2025 | 15,05 | 15,14 | 14,80 | 14,99 | -0,07% | 2.422,00 |
| 24.01.2025 | 15,01 | 15,01 | 15,00 | 15,00 | -0,07% | 1.725,00 |
| 23.01.2025 | 15,09 | 15,09 | 15,01 | 15,01 | -0,60% | 1.320,00 |
| 22.01.2025 | 14,80 | 15,10 | 14,80 | 15,10 | -0,26% | 4.559,00 |
| 21.01.2025 | 15,19 | 15,19 | 15,14 | 15,14 | 0,26% | 1.092,00 |
| 16.01.2025 | 14,90 | 15,10 | 14,80 | 15,10 | 0,73% | 2.546,00 |
| 15.01.2025 | 14,52 | 14,99 | 14,52 | 14,99 | -1,32% | 1.098,00 |
| 14.01.2025 | 14,78 | 15,19 | 14,78 | 15,19 | 0,07% | 500,00 |