14,375$
-1,00%
Echtzeit-Aktienkurs Pioneer Bancorp
Bid:
Ask:
Aktienkurse zur Pioneer Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,42 | 14,62 | 14,23 | 14,38 | -1,00% | 20.794,00 |
| 16.12.2025 | 14,56 | 14,67 | 14,30 | 14,52 | -0,27% | 55.505,00 |
| 15.12.2025 | 14,74 | 14,94 | 14,50 | 14,56 | -1,02% | 15.659,00 |
| 12.12.2025 | 14,49 | 14,93 | 14,46 | 14,71 | 1,73% | 24.024,00 |
| 11.12.2025 | 14,02 | 14,46 | 14,02 | 14,46 | 4,10% | 14.747,00 |
| 10.12.2025 | 13,60 | 14,22 | 13,60 | 13,89 | 1,68% | 24.031,00 |
| 09.12.2025 | 13,62 | 13,75 | 13,59 | 13,66 | 1,04% | 7.608,00 |
| 08.12.2025 | 13,52 | 13,63 | 13,52 | 13,52 | 0,37% | 4.727,00 |
| 05.12.2025 | 13,45 | 13,52 | 13,45 | 13,47 | -0,37% | 7.683,00 |
| 04.12.2025 | 13,43 | 13,52 | 13,37 | 13,52 | 0,22% | 5.122,00 |
| 03.12.2025 | 13,38 | 13,49 | 13,35 | 13,49 | 1,73% | 11.184,00 |
| 02.12.2025 | 13,26 | 13,37 | 13,26 | 13,26 | -0,56% | 6.326,00 |
| 01.12.2025 | 13,26 | 13,41 | 13,26 | 13,34 | 0,26% | 6.456,00 |
| 28.11.2025 | 13,48 | 13,48 | 13,26 | 13,30 | -0,67% | 6.725,00 |
| 26.11.2025 | 13,35 | 13,49 | 13,26 | 13,39 | -0,22% | 15.080,00 |
| 25.11.2025 | 13,15 | 13,45 | 13,05 | 13,42 | 1,74% | 16.235,00 |
| 24.11.2025 | 13,23 | 13,39 | 13,13 | 13,19 | 1,31% | 9.885,00 |
| 20.11.2025 | 13,25 | 13,25 | 13,00 | 13,02 | -0,69% | 12.987,00 |
| 19.11.2025 | 13,52 | 13,52 | 13,11 | 13,11 | -0,98% | 18.418,00 |
| 18.11.2025 | 13,15 | 13,29 | 13,12 | 13,24 | -0,15% | 9.486,00 |
| 17.11.2025 | 13,25 | 13,29 | 13,16 | 13,26 | -1,27% | 21.419,00 |
| 13.11.2025 | 13,28 | 13,52 | 13,25 | 13,43 | 0,67% | 9.887,00 |
| 12.11.2025 | 13,32 | 13,34 | 13,23 | 13,34 | -0,97% | 10.495,00 |
| 11.11.2025 | 13,35 | 13,49 | 13,35 | 13,47 | 1,51% | 4.116,00 |
| 10.11.2025 | 13,36 | 13,45 | 13,26 | 13,27 | -0,52% | 6.954,00 |
| 07.11.2025 | 13,21 | 13,42 | 13,19 | 13,34 | 1,37% | 11.143,00 |
| 06.11.2025 | 13,29 | 13,36 | 13,07 | 13,16 | 0,08% | 22.894,00 |
| 05.11.2025 | 13,12 | 13,35 | 13,12 | 13,15 | -0,15% | 13.877,00 |
| 04.11.2025 | 13,13 | 13,17 | 13,01 | 13,17 | 0,46% | 8.071,00 |
| 03.11.2025 | 13,25 | 13,25 | 13,11 | 13,11 | -0,23% | 6.378,00 |
| 31.10.2025 | 13,01 | 13,14 | 13,01 | 13,14 | -0,42% | 9.629,00 |
| 30.10.2025 | 13,06 | 13,20 | 13,06 | 13,20 | 0,96% | 12.453,00 |
| 29.10.2025 | 13,13 | 13,15 | 12,90 | 13,07 | -0,68% | 27.483,00 |
| 28.10.2025 | 13,16 | 13,26 | 13,08 | 13,16 | 0,00% | 5.823,00 |
| 27.10.2025 | 13,23 | 13,25 | 13,03 | 13,16 | -0,60% | 12.551,00 |
| 24.10.2025 | 13,28 | 13,36 | 13,11 | 13,24 | 0,91% | 7.075,00 |
| 23.10.2025 | 13,15 | 13,33 | 13,03 | 13,12 | -0,38% | 6.953,00 |
| 22.10.2025 | 13,24 | 13,49 | 13,06 | 13,17 | 0,30% | 14.194,00 |
| 21.10.2025 | 13,13 | 13,13 | 13,01 | 13,13 | 0,61% | 12.157,00 |
| 20.10.2025 | 12,64 | 13,16 | 12,64 | 13,05 | 0,31% | 12.577,00 |
| 17.10.2025 | 13,01 | 13,13 | 12,81 | 13,01 | 0,00% | 40.824,00 |
| 16.10.2025 | 13,03 | 13,11 | 12,92 | 13,01 | -0,31% | 23.595,00 |
| 15.10.2025 | 13,11 | 13,18 | 13,05 | 13,05 | -0,61% | 18.854,00 |
| 14.10.2025 | 13,01 | 13,18 | 13,01 | 13,13 | 0,46% | 21.545,00 |
| 13.10.2025 | 13,19 | 13,19 | 13,01 | 13,07 | 0,46% | 17.125,00 |
| 10.10.2025 | 13,05 | 13,16 | 12,97 | 13,01 | -0,84% | 25.243,00 |
| 09.10.2025 | 13,06 | 13,15 | 13,05 | 13,12 | 0,00% | 13.590,00 |
| 08.10.2025 | 13,01 | 13,28 | 13,01 | 13,12 | 0,85% | 15.381,00 |
| 07.10.2025 | 13,11 | 13,11 | 13,01 | 13,01 | -0,38% | 19.185,00 |
| 06.10.2025 | 13,11 | 13,20 | 13,05 | 13,06 | -0,31% | 20.833,00 |
| 02.10.2025 | 13,05 | 13,21 | 13,01 | 13,10 | -0,30% | 27.877,00 |
| 01.10.2025 | 13,01 | 13,14 | 13,01 | 13,14 | 1,00% | 20.387,00 |
| 30.09.2025 | 12,76 | 13,03 | 12,72 | 13,01 | 1,32% | 119.571,00 |
| 29.09.2025 | 13,00 | 13,11 | 12,81 | 12,84 | -1,76% | 15.881,00 |
| 26.09.2025 | 13,21 | 13,21 | 12,82 | 13,07 | -0,76% | 19.367,00 |
| 25.09.2025 | 13,31 | 13,47 | 13,11 | 13,17 | -1,27% | 5.756,00 |
| 24.09.2025 | 13,31 | 13,51 | 13,24 | 13,34 | 0,30% | 11.490,00 |
| 23.09.2025 | 13,57 | 13,57 | 13,22 | 13,30 | -0,37% | 38.007,00 |
| 22.09.2025 | 13,27 | 13,54 | 13,24 | 13,35 | 0,38% | 36.567,00 |
| 19.09.2025 | 13,54 | 13,65 | 13,00 | 13,30 | -2,06% | 82.919,00 |
| 18.09.2025 | 13,25 | 13,62 | 13,25 | 13,58 | 2,41% | 22.852,00 |
| 17.09.2025 | 13,38 | 13,63 | 13,16 | 13,26 | -0,60% | 98.800,00 |
| 16.09.2025 | 13,33 | 13,45 | 13,31 | 13,34 | -0,22% | 10.168,00 |
| 15.09.2025 | 13,36 | 13,42 | 13,29 | 13,37 | 0,15% | 6.895,00 |
| 12.09.2025 | 13,17 | 13,44 | 13,17 | 13,35 | -0,15% | 6.683,00 |
| 11.09.2025 | 13,20 | 13,42 | 13,20 | 13,37 | 0,53% | 11.629,00 |
| 10.09.2025 | 13,28 | 13,35 | 13,22 | 13,30 | 0,15% | 11.212,00 |
| 09.09.2025 | 13,21 | 13,30 | 13,19 | 13,28 | 0,76% | 208.880,00 |
| 08.09.2025 | 13,14 | 13,30 | 13,14 | 13,18 | -0,38% | 12.320,00 |
| 05.09.2025 | 13,15 | 13,25 | 13,15 | 13,23 | 0,23% | 5.155,00 |
| 04.09.2025 | 13,11 | 13,26 | 13,07 | 13,20 | 0,76% | 9.068,00 |
| 03.09.2025 | 12,92 | 13,10 | 12,91 | 13,10 | 0,38% | 14.941,00 |
| 02.09.2025 | 12,94 | 13,17 | 12,94 | 13,05 | -0,46% | 14.988,00 |
| 29.08.2025 | 12,88 | 13,12 | 12,88 | 13,11 | 1,79% | 8.675,00 |
| 28.08.2025 | 12,82 | 12,97 | 12,82 | 12,88 | 0,55% | 4.638,00 |
| 27.08.2025 | 12,97 | 13,08 | 12,78 | 12,81 | -1,84% | 16.600,00 |
| 26.08.2025 | 13,02 | 13,08 | 12,82 | 13,05 | 1,16% | 8.788,00 |
| 25.08.2025 | 13,31 | 13,31 | 12,73 | 12,90 | -2,42% | 10.880,00 |
| 22.08.2025 | 13,00 | 13,41 | 13,00 | 13,22 | 4,09% | 22.445,00 |
| 21.08.2025 | 12,89 | 12,89 | 12,66 | 12,70 | -0,86% | 5.762,00 |
| 20.08.2025 | 12,85 | 12,86 | 12,62 | 12,81 | 1,51% | 12.166,00 |
| 19.08.2025 | 12,60 | 12,78 | 12,57 | 12,62 | 0,56% | 6.343,00 |
| 18.08.2025 | 12,55 | 12,66 | 12,51 | 12,55 | 0,00% | 17.312,00 |
| 15.08.2025 | 12,82 | 12,82 | 12,49 | 12,55 | -1,88% | 18.525,00 |
| 14.08.2025 | 13,02 | 13,02 | 12,79 | 12,79 | -1,84% | 9.290,00 |
| 13.08.2025 | 13,03 | 13,03 | 12,74 | 13,03 | 1,96% | 23.289,00 |
| 12.08.2025 | 12,58 | 12,85 | 12,56 | 12,78 | 1,95% | 22.146,00 |
| 11.08.2025 | 12,38 | 12,54 | 12,36 | 12,54 | 1,01% | 6.466,00 |
| 08.08.2025 | 12,37 | 12,47 | 12,35 | 12,41 | 0,32% | 4.158,00 |
| 07.08.2025 | 12,37 | 12,45 | 12,30 | 12,37 | -0,16% | 26.602,00 |
| 06.08.2025 | 12,32 | 12,47 | 12,32 | 12,39 | 0,32% | 7.743,00 |
| 05.08.2025 | 12,35 | 12,44 | 12,21 | 12,35 | -0,08% | 20.145,00 |
| 04.08.2025 | 12,39 | 12,50 | 12,31 | 12,36 | 0,49% | 209.973,00 |
| 01.08.2025 | 12,42 | 12,42 | 12,15 | 12,30 | 0,00% | 24.919,00 |
| 31.07.2025 | 12,17 | 12,48 | 12,11 | 12,30 | 1,82% | 21.648,00 |
| 30.07.2025 | 12,29 | 12,33 | 12,01 | 12,08 | -1,15% | 15.400,00 |
| 29.07.2025 | 12,47 | 12,47 | 12,22 | 12,22 | -0,97% | 8.513,00 |
| 28.07.2025 | 12,27 | 12,42 | 12,26 | 12,34 | -0,24% | 11.972,00 |
| 25.07.2025 | 12,37 | 12,48 | 12,28 | 12,37 | -0,24% | 10.130,00 |
| 24.07.2025 | 12,38 | 12,52 | 12,38 | 12,40 | -1,67% | 11.758,00 |