22,440$
-0,49%
Echtzeit-Aktienkurs PB Bankshares Inc
Bid:
Ask:
Aktienkurse zur PB Bankshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 22,35 | 22,40 | 22,19 | 22,30 | -1,11% | 3.443,00 |
| 16.12.2025 | 22,49 | 22,55 | 22,44 | 22,55 | -0,22% | 2.795,00 |
| 15.12.2025 | 22,63 | 22,92 | 22,32 | 22,60 | -1,18% | 29.441,00 |
| 12.12.2025 | 22,90 | 22,90 | 22,25 | 22,87 | 0,93% | 37.627,00 |
| 11.12.2025 | 22,47 | 22,67 | 21,87 | 22,66 | 3,66% | 9.344,00 |
| 10.12.2025 | 21,80 | 22,59 | 21,70 | 21,86 | 1,20% | 19.974,00 |
| 09.12.2025 | 21,72 | 21,90 | 21,45 | 21,60 | 0,93% | 18.014,00 |
| 08.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,28% | 1.276,00 |
| 05.12.2025 | 21,41 | 21,60 | 21,41 | 21,46 | 0,05% | 2.357,00 |
| 04.12.2025 | 21,61 | 21,82 | 21,40 | 21,45 | -1,06% | 4.671,00 |
| 03.12.2025 | 21,51 | 21,68 | 21,40 | 21,68 | 0,88% | 6.961,00 |
| 02.12.2025 | 21,35 | 21,51 | 21,30 | 21,49 | 0,42% | 10.565,00 |
| 01.12.2025 | 21,67 | 21,67 | 21,20 | 21,40 | -0,47% | 6.570,00 |
| 28.11.2025 | 21,32 | 21,52 | 21,27 | 21,50 | -1,01% | 2.576,00 |
| 26.11.2025 | 21,00 | 21,73 | 21,00 | 21,72 | 3,08% | 5.655,00 |
| 25.11.2025 | 20,98 | 21,64 | 20,96 | 21,07 | 0,67% | 4.108,00 |
| 24.11.2025 | 20,91 | 20,99 | 20,90 | 20,93 | 0,82% | 741,00 |
| 21.11.2025 | 20,65 | 21,05 | 20,22 | 20,76 | 2,77% | 14.878,00 |
| 20.11.2025 | 19,96 | 20,88 | 19,96 | 20,20 | -0,34% | 3.081,00 |
| 18.11.2025 | 20,02 | 20,35 | 20,02 | 20,27 | 0,75% | 1.614,00 |
| 17.11.2025 | 20,50 | 20,50 | 19,95 | 20,12 | -1,76% | 14.246,00 |
| 14.11.2025 | 19,95 | 20,49 | 19,85 | 20,48 | 2,09% | 19.303,00 |
| 13.11.2025 | 19,59 | 20,07 | 19,59 | 20,06 | 1,24% | 37.740,00 |
| 12.11.2025 | 19,90 | 19,90 | 19,64 | 19,82 | -0,43% | 3.255,00 |
| 11.11.2025 | 19,79 | 19,90 | 19,20 | 19,90 | -0,25% | 3.084,00 |
| 10.11.2025 | 19,83 | 19,95 | 19,83 | 19,95 | 0,71% | 6.266,00 |
| 07.11.2025 | 19,70 | 19,81 | 19,60 | 19,81 | 0,35% | 11.300,00 |
| 06.11.2025 | 19,75 | 19,75 | 19,56 | 19,74 | -0,60% | 1.516,00 |
| 05.11.2025 | 19,52 | 19,89 | 19,51 | 19,86 | 1,22% | 4.886,00 |
| 03.11.2025 | 19,87 | 19,90 | 19,46 | 19,62 | -1,26% | 13.190,00 |
| 31.10.2025 | 19,83 | 19,87 | 19,83 | 19,87 | 0,71% | 360,00 |
| 30.10.2025 | 19,19 | 19,73 | 19,19 | 19,73 | 0,41% | 3.707,00 |
| 29.10.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,41% | 395,00 |
| 28.10.2025 | 19,90 | 19,90 | 19,50 | 19,73 | -0,85% | 68.608,00 |
| 27.10.2025 | 19,90 | 19,95 | 19,74 | 19,90 | 0,66% | 10.344,00 |
| 24.10.2025 | 19,75 | 19,85 | 19,44 | 19,77 | 1,80% | 12.997,00 |
| 23.10.2025 | 19,42 | 19,42 | 19,40 | 19,42 | -1,32% | 5.607,00 |
| 22.10.2025 | 19,25 | 19,68 | 18,78 | 19,68 | 3,87% | 13.820,00 |
| 21.10.2025 | 19,08 | 19,08 | 18,80 | 18,95 | 1,05% | 5.490,00 |
| 17.10.2025 | 18,88 | 18,88 | 18,65 | 18,75 | 0,19% | 1.333,00 |
| 16.10.2025 | 18,94 | 18,94 | 18,46 | 18,72 | -1,50% | 5.369,00 |
| 15.10.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | 4.387,00 |
| 14.10.2025 | 19,09 | 19,20 | 19,02 | 19,20 | 1,58% | 5.688,00 |
| 13.10.2025 | 18,91 | 18,95 | 18,90 | 18,90 | 0,01% | 1.611,00 |
| 10.10.2025 | 18,95 | 19,24 | 18,90 | 18,90 | -1,31% | 1.704,00 |
| 08.10.2025 | 19,25 | 19,25 | 19,15 | 19,15 | -0,93% | 3.842,00 |
| 07.10.2025 | 19,38 | 19,45 | 19,24 | 19,33 | -0,26% | 26.754,00 |
| 02.10.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,41% | 311,00 |
| 01.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,63% | 213,00 |
| 30.09.2025 | 19,25 | 19,25 | 19,18 | 19,18 | -1,39% | 353,00 |
| 26.09.2025 | 19,55 | 19,55 | 19,40 | 19,45 | -0,41% | 1.683,00 |
| 23.09.2025 | 19,42 | 19,66 | 19,19 | 19,53 | 0,57% | 13.392,00 |
| 22.09.2025 | 18,98 | 19,79 | 18,98 | 19,42 | 0,47% | 1.337,00 |
| 19.09.2025 | 19,41 | 19,47 | 19,12 | 19,33 | -0,46% | 6.919,00 |
| 18.09.2025 | 19,48 | 19,48 | 19,38 | 19,42 | -0,31% | 6.545,00 |
| 17.09.2025 | 19,50 | 19,57 | 19,46 | 19,48 | -0,11% | 10.397,00 |
| 16.09.2025 | 19,53 | 19,55 | 19,50 | 19,50 | 0,01% | 3.007,00 |
| 15.09.2025 | 19,41 | 19,50 | 19,41 | 19,50 | 0,36% | 1.897,00 |
| 12.09.2025 | 19,75 | 19,75 | 19,32 | 19,43 | -2,12% | 11.662,00 |
| 11.09.2025 | 19,22 | 19,85 | 19,15 | 19,85 | 2,21% | 12.294,00 |
| 10.09.2025 | 19,52 | 19,61 | 19,14 | 19,42 | -0,31% | 7.085,00 |
| 09.09.2025 | 19,51 | 19,66 | 19,48 | 19,48 | -1,12% | 4.898,00 |
| 08.09.2025 | 19,56 | 19,70 | 19,13 | 19,70 | 0,25% | 6.924,00 |
| 05.09.2025 | 19,89 | 19,90 | 19,53 | 19,65 | -0,81% | 8.860,00 |
| 04.09.2025 | 19,58 | 19,85 | 19,45 | 19,81 | -0,45% | 9.131,00 |
| 03.09.2025 | 19,54 | 19,90 | 19,54 | 19,90 | 0,15% | 493,00 |
| 02.09.2025 | 19,53 | 19,90 | 19,53 | 19,87 | -0,40% | 11.713,00 |
| 29.08.2025 | 19,95 | 19,95 | 19,89 | 19,95 | 0,00% | 9.374,00 |
| 28.08.2025 | 19,92 | 19,95 | 19,66 | 19,95 | 1,01% | 15.443,00 |
| 27.08.2025 | 19,25 | 20,07 | 19,20 | 19,75 | 2,38% | 93.115,00 |
| 26.08.2025 | 19,07 | 19,29 | 18,99 | 19,29 | 1,53% | 20.735,00 |
| 25.08.2025 | 19,25 | 19,29 | 18,96 | 19,00 | -0,73% | 31.875,00 |
| 22.08.2025 | 18,74 | 19,35 | 18,40 | 19,14 | 2,46% | 54.728,00 |
| 21.08.2025 | 18,79 | 18,80 | 18,68 | 18,68 | -0,43% | 1.753,00 |
| 20.08.2025 | 18,76 | 18,80 | 18,68 | 18,76 | 0,54% | 3.861,00 |
| 19.08.2025 | 18,79 | 18,90 | 18,66 | 18,66 | 0,00% | 12.934,00 |
| 18.08.2025 | 18,75 | 18,80 | 18,63 | 18,66 | -0,64% | 21.982,00 |
| 14.08.2025 | 18,80 | 18,80 | 18,72 | 18,78 | -0,32% | 3.562,00 |
| 13.08.2025 | 18,50 | 18,90 | 18,50 | 18,84 | -0,26% | 11.305,00 |
| 12.08.2025 | 18,25 | 18,89 | 18,25 | 18,89 | 3,22% | 28.394,00 |
| 11.08.2025 | 18,32 | 18,35 | 18,20 | 18,30 | -0,27% | 4.130,00 |
| 08.08.2025 | 18,39 | 18,39 | 18,27 | 18,35 | -0,27% | 6.655,00 |
| 07.08.2025 | 18,24 | 18,40 | 18,14 | 18,40 | 1,04% | 5.963,00 |
| 06.08.2025 | 18,42 | 18,42 | 18,14 | 18,21 | 0,11% | 3.994,00 |
| 05.08.2025 | 18,00 | 18,31 | 17,95 | 18,19 | -0,49% | 9.137,00 |
| 04.08.2025 | 18,23 | 18,33 | 18,22 | 18,28 | 0,74% | 14.728,00 |
| 01.08.2025 | 18,27 | 18,27 | 18,15 | 18,15 | 0,25% | 834,00 |
| 31.07.2025 | 18,10 | 18,31 | 18,08 | 18,10 | 0,17% | 3.673,00 |
| 30.07.2025 | 18,52 | 18,59 | 18,07 | 18,07 | -1,79% | 8.309,00 |
| 29.07.2025 | 18,37 | 18,64 | 18,37 | 18,40 | -0,11% | 8.010,00 |
| 28.07.2025 | 18,40 | 18,42 | 18,40 | 18,42 | -0,05% | 2.511,00 |
| 25.07.2025 | 18,23 | 18,43 | 18,23 | 18,43 | 0,21% | 1.457,00 |
| 24.07.2025 | 18,19 | 18,48 | 18,19 | 18,39 | -0,64% | 928,00 |
| 23.07.2025 | 18,37 | 18,51 | 18,36 | 18,51 | 0,93% | 6.894,00 |
| 22.07.2025 | 18,19 | 18,40 | 18,19 | 18,34 | -0,08% | 17.097,00 |
| 21.07.2025 | 18,18 | 18,40 | 18,18 | 18,36 | 0,95% | 60.539,00 |
| 18.07.2025 | 18,40 | 18,40 | 18,07 | 18,18 | -1,19% | 12.599,00 |
| 17.07.2025 | 18,28 | 18,40 | 18,20 | 18,40 | 1,32% | 19.512,00 |
| 16.07.2025 | 18,33 | 18,40 | 18,15 | 18,16 | -1,41% | 32.038,00 |
| 15.07.2025 | 18,56 | 18,67 | 18,40 | 18,42 | -2,12% | 48.758,00 |