19,500$
0,41%
Echtzeit-Aktienkurs PB Bankshares Inc
Bid:
Ask:
Aktienkurse zur PB Bankshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 19,42 | 19,66 | 19,19 | 19,53 | 0,57% | 13.387,00 |
| 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 |
| 14.07.2025 | 18,76 | 18,85 | 18,56 | 18,82 | 1,24% | 5.819,00 |
| 11.07.2025 | 18,63 | 18,63 | 18,55 | 18,59 | -1,06% | 3.605,00 |
| 10.07.2025 | 18,55 | 18,79 | 18,50 | 18,79 | 1,24% | 29.415,00 |
| 09.07.2025 | 18,40 | 18,62 | 18,40 | 18,56 | 0,38% | 91.569,00 |
| 08.07.2025 | 18,80 | 19,12 | 18,49 | 18,49 | 0,27% | 181.013,00 |
| 07.07.2025 | 17,75 | 18,44 | 17,75 | 18,44 | 6,28% | 1.108,00 |
| 03.07.2025 | 17,55 | 17,55 | 17,35 | 17,35 | 0,29% | 823,00 |
| 02.07.2025 | 18,00 | 18,50 | 17,30 | 17,30 | -0,17% | 2.589,00 |
| 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 | 17,63 | 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% | 26,00 |
| 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% | 12.259,00 |
| 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 | 2,33% | 117,00 |
| 16.06.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -4,02% | 114,00 |
| 13.06.2025 | 16,25 | 16,91 | 16,25 | 16,91 | 0,26% | 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% | 1.199,00 |
| 03.06.2025 | 15,90 | 16,15 | 15,90 | 16,13 | -1,01% | 8.579,00 |
| 02.06.2025 | 16,29 | 16,29 | 16,29 | 16,29 | 1,49% | 419,00 |
| 29.05.2025 | 15,99 | 16,50 | 15,94 | 16,05 | -0,31% | 5.541,00 |
| 28.05.2025 | 15,69 | 16,10 | 15,69 | 16,10 | -0,25% | 955,00 |
| 27.05.2025 | 16,18 | 16,18 | 15,65 | 16,14 | 3,13% | 5.511,00 |
| 22.05.2025 | 15,60 | 15,65 | 15,60 | 15,65 | 1,10% | 45.588,00 |
| 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% | 42,00 |
| 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% | 479,00 |
| 14.05.2025 | 15,55 | 15,70 | 15,48 | 15,48 | -0,06% | 21.990,00 |
| 13.05.2025 | 15,60 | 15,60 | 15,49 | 15,49 | -0,83% | 4.107,00 |
| 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% | 335,00 |
| 07.05.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,81% | 2.642,00 |
| 01.05.2025 | 15,76 | 15,98 | 15,76 | 15,98 | 0,19% | 407,00 |
| 30.04.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 3,07% | 118,00 |
| 28.04.2025 | 15,60 | 15,60 | 15,40 | 15,48 | -0,80% | 2.159,00 |
| 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% | 341,00 |
| 22.04.2025 | 15,00 | 15,20 | 14,93 | 15,01 | 1,56% | 6.104,00 |
| 21.04.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -2,02% | 702,00 |
| 15.04.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -2,05% | 212,00 |