19,150€
0,52%
Echtzeit-Aktienkurs Pacific Premier Bancorp
Bid:
Ask:
Aktienkurse zur Pacific Premier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,10 | 19,15 | 18,85 | 19,15 | 0,52% | - |
| 08.05.2025 | 18,45 | 19,25 | 18,40 | 19,05 | 3,25% | - |
| 07.05.2025 | 18,35 | 18,75 | 17,95 | 18,45 | 0,54% | - |
| 06.05.2025 | 18,60 | 18,75 | 18,35 | 18,35 | -2,65% | - |
| 05.05.2025 | 19,05 | 19,10 | 18,20 | 18,85 | -1,05% | - |
| 02.05.2025 | 18,05 | 19,10 | 18,00 | 19,05 | 6,13% | - |
| 30.04.2025 | 18,15 | 18,20 | 17,55 | 17,95 | -1,10% | - |
| 29.04.2025 | 18,00 | 20,60 | 17,60 | 18,15 | 1,11% | - |
| 28.04.2025 | 18,05 | 18,60 | 17,65 | 17,95 | -0,55% | - |
| 25.04.2025 | 18,65 | 19,00 | 17,95 | 18,05 | -3,22% | - |
| 24.04.2025 | 18,60 | 18,65 | 17,20 | 18,65 | 5,07% | - |
| 23.04.2025 | 17,30 | 18,90 | 17,30 | 17,75 | 2,90% | - |
| 22.04.2025 | 16,60 | 17,35 | 16,50 | 17,25 | 1,77% | - |
| 17.04.2025 | 16,75 | 17,05 | 16,50 | 16,95 | 1,19% | - |
| 16.04.2025 | 16,95 | 17,05 | 16,50 | 16,75 | -1,18% | - |
| 15.04.2025 | 16,30 | 17,10 | 15,95 | 16,95 | 3,99% | - |
| 14.04.2025 | 16,10 | 16,95 | 15,85 | 16,30 | 1,24% | - |
| 11.04.2025 | 17,30 | 17,30 | 15,75 | 16,10 | -2,72% | 600,00 |
| 10.04.2025 | 17,65 | 18,50 | 16,05 | 16,55 | -9,56% | - |
| 09.04.2025 | 17,20 | 18,75 | 16,45 | 18,30 | 6,71% | - |
| 08.04.2025 | 17,20 | 19,15 | 16,85 | 17,15 | -0,29% | - |
| 07.04.2025 | 17,40 | 18,30 | 16,55 | 17,20 | -1,15% | - |
| 04.04.2025 | 17,90 | 18,00 | 16,55 | 17,40 | -3,06% | - |
| 03.04.2025 | 19,95 | 20,00 | 17,60 | 17,95 | -10,25% | - |
| 02.04.2025 | 19,95 | 20,50 | 19,50 | 20,00 | 0,00% | - |
| 01.04.2025 | 19,70 | 20,50 | 19,45 | 20,00 | 1,78% | - |
| 31.03.2025 | 19,55 | 20,00 | 19,35 | 19,65 | 0,00% | - |
| 28.03.2025 | 20,20 | 20,50 | 19,55 | 19,65 | -2,48% | - |
| 27.03.2025 | 20,40 | 20,50 | 19,90 | 20,15 | -1,23% | - |
| 26.03.2025 | 20,30 | 20,70 | 20,00 | 20,40 | 0,99% | - |
| 25.03.2025 | 20,40 | 20,70 | 20,00 | 20,20 | -0,98% | - |
| 24.03.2025 | 19,90 | 20,50 | 19,50 | 20,40 | 2,26% | - |
| 21.03.2025 | 20,00 | 20,50 | 19,00 | 19,95 | -0,25% | - |
| 20.03.2025 | 20,15 | 20,60 | 19,95 | 20,00 | -0,74% | - |
| 19.03.2025 | 20,20 | 20,50 | 20,00 | 20,15 | 0,00% | - |
| 18.03.2025 | 20,50 | 20,50 | 20,00 | 20,15 | -1,23% | - |
| 17.03.2025 | 20,50 | 20,90 | 20,15 | 20,40 | -0,97% | - |
| 14.03.2025 | 19,95 | 20,70 | 19,90 | 20,60 | 4,04% | - |
| 13.03.2025 | 19,75 | 20,30 | 19,75 | 19,80 | 1,80% | - |
| 12.03.2025 | 19,10 | 19,90 | 18,85 | 19,45 | 2,64% | - |
| 11.03.2025 | 19,50 | 19,60 | 18,85 | 18,95 | -2,07% | - |
| 10.03.2025 | 20,35 | 20,50 | 19,35 | 19,35 | -5,61% | - |
| 07.03.2025 | 20,80 | 21,00 | 17,65 | 20,50 | -1,44% | 200,00 |
| 06.03.2025 | 20,90 | 21,00 | 20,40 | 20,80 | -0,48% | - |
| 05.03.2025 | 21,80 | 22,00 | 20,70 | 20,90 | -3,69% | - |
| 04.03.2025 | 22,30 | 22,50 | 21,20 | 21,70 | -2,69% | - |
| 03.03.2025 | 23,10 | 23,10 | 22,10 | 22,30 | -3,46% | - |
| 28.02.2025 | 22,70 | 23,30 | 22,50 | 23,10 | 1,76% | - |
| 27.02.2025 | 22,50 | 23,00 | 22,50 | 22,70 | 0,89% | - |
| 26.02.2025 | 22,70 | 23,00 | 22,30 | 22,50 | -0,88% | - |
| 25.02.2025 | 22,50 | 23,50 | 22,30 | 22,70 | 0,44% | - |
| 24.02.2025 | 23,10 | 25,50 | 22,60 | 22,60 | -2,16% | - |
| 21.02.2025 | 23,70 | 26,00 | 22,90 | 23,10 | -2,12% | - |
| 20.02.2025 | 24,00 | 24,10 | 23,40 | 23,60 | -1,67% | - |
| 19.02.2025 | 24,10 | 24,50 | 23,70 | 24,00 | -0,41% | - |
| 18.02.2025 | 24,00 | 24,50 | 23,80 | 24,10 | -0,41% | - |
| 17.02.2025 | 24,60 | 24,60 | 23,90 | 24,20 | 1,26% | - |
| 14.02.2025 | 24,10 | 24,50 | 23,70 | 23,90 | -0,83% | - |
| 13.02.2025 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 12.02.2025 | 25,10 | 25,50 | 24,10 | 24,10 | -3,98% | - |
| 11.02.2025 | 24,90 | 25,10 | 24,50 | 25,10 | 1,21% | - |
| 10.02.2025 | 24,90 | 25,50 | 24,70 | 24,80 | -0,40% | - |
| 07.02.2025 | 25,30 | 25,50 | 24,70 | 24,90 | -1,58% | - |
| 06.02.2025 | 25,30 | 26,00 | 25,10 | 25,30 | 0,00% | - |
| 05.02.2025 | 25,20 | 25,50 | 24,50 | 25,30 | 0,40% | - |
| 04.02.2025 | 24,50 | 25,20 | 24,00 | 25,20 | 3,28% | - |
| 03.02.2025 | 24,00 | 25,50 | 23,80 | 24,40 | -1,61% | - |
| 31.01.2025 | 25,10 | 25,50 | 24,50 | 24,80 | -0,80% | - |
| 30.01.2025 | 24,70 | 25,30 | 24,50 | 25,00 | 0,81% | - |
| 29.01.2025 | 24,70 | 25,10 | 24,20 | 24,80 | 0,00% | - |
| 28.01.2025 | 24,50 | 25,10 | 23,90 | 24,80 | 0,81% | - |
| 27.01.2025 | 23,80 | 24,60 | 22,00 | 24,60 | 3,36% | - |
| 24.01.2025 | 23,90 | 24,30 | 23,40 | 23,80 | -0,42% | - |
| 23.01.2025 | 23,40 | 24,60 | 22,15 | 23,90 | 1,70% | - |
| 22.01.2025 | 23,60 | 24,00 | 23,10 | 23,50 | 0,00% | - |
| 21.01.2025 | 23,60 | 24,20 | 23,30 | 23,50 | -1,26% | - |
| 20.01.2025 | 23,80 | 23,90 | 23,40 | 23,80 | -0,42% | - |
| 17.01.2025 | 23,40 | 24,20 | 23,30 | 23,90 | 1,70% | - |
| 16.01.2025 | 23,60 | 23,90 | 22,40 | 23,50 | 0,00% | - |
| 15.01.2025 | 23,20 | 25,20 | 22,90 | 23,50 | 1,73% | - |
| 14.01.2025 | 22,40 | 23,10 | 22,40 | 23,10 | 2,67% | - |
| 13.01.2025 | 23,00 | 23,00 | 21,95 | 22,50 | -2,60% | - |
| 10.01.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 09.01.2025 | 23,30 | 23,30 | 23,20 | 23,20 | -0,43% | - |
| 08.01.2025 | 23,70 | 24,00 | 23,30 | 23,30 | -0,85% | - |
| 07.01.2025 | 23,90 | 24,40 | 23,30 | 23,50 | -1,67% | - |
| 06.01.2025 | 24,10 | 24,60 | 23,80 | 23,90 | -0,83% | - |
| 03.01.2025 | 23,80 | 24,80 | 23,40 | 24,10 | 1,69% | - |
| 02.01.2025 | 23,40 | 25,10 | 23,40 | 23,70 | 1,07% | - |
| 30.12.2024 | 23,70 | 23,95 | 23,40 | 23,45 | -0,21% | - |
| 27.12.2024 | 24,20 | 24,45 | 23,50 | 23,50 | -1,26% | - |
| 23.12.2024 | 24,40 | 24,40 | 23,70 | 23,80 | -0,83% | - |
| 20.12.2024 | 23,80 | 24,95 | 23,00 | 24,00 | -0,41% | - |
| 18.12.2024 | 25,30 | 25,80 | 23,90 | 24,10 | -3,21% | - |
| 17.12.2024 | 26,20 | 26,50 | 24,90 | 24,90 | -4,96% | - |
| 16.12.2024 | 26,00 | 26,50 | 25,50 | 26,20 | 0,77% | - |
| 13.12.2024 | 26,00 | 26,10 | 25,80 | 26,00 | 0,00% | - |
| 12.12.2024 | 26,70 | 27,00 | 25,80 | 26,00 | -2,62% | - |
| 11.12.2024 | 26,20 | 27,00 | 26,00 | 26,70 | 1,91% | - |
| 10.12.2024 | 26,10 | 26,60 | 25,80 | 26,20 | 0,38% | - |