13,130$
0,46%
Echtzeit-Aktienkurs Pioneer Bancorp
Bid:
Ask:
Aktienkurse zur Pioneer Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 12,37 | 12,65 | 12,37 | 12,61 | 1,45% | 7.623,00 |
| 22.07.2025 | 12,50 | 12,56 | 12,33 | 12,43 | 2,30% | 23.629,00 |
| 21.07.2025 | 12,03 | 12,37 | 12,03 | 12,15 | 0,33% | 19.282,00 |
| 18.07.2025 | 12,34 | 12,34 | 12,04 | 12,11 | -1,38% | 20.610,00 |
| 17.07.2025 | 12,39 | 12,39 | 12,22 | 12,28 | 0,90% | 17.809,00 |
| 16.07.2025 | 12,39 | 12,42 | 11,99 | 12,17 | 1,25% | 15.359,00 |
| 15.07.2025 | 12,26 | 12,45 | 12,02 | 12,02 | -2,99% | 14.227,00 |
| 14.07.2025 | 11,91 | 12,47 | 11,91 | 12,39 | 0,98% | 9.566,00 |
| 11.07.2025 | 12,36 | 12,42 | 12,27 | 12,27 | -1,76% | 14.530,00 |
| 10.07.2025 | 12,41 | 12,64 | 12,41 | 12,49 | -0,56% | 9.157,00 |
| 09.07.2025 | 12,47 | 12,58 | 12,39 | 12,56 | 0,40% | 15.996,00 |
| 08.07.2025 | 12,27 | 12,65 | 12,27 | 12,51 | 1,71% | 16.214,00 |
| 07.07.2025 | 12,36 | 12,47 | 11,91 | 12,30 | -1,60% | 14.968,00 |
| 03.07.2025 | 12,37 | 12,58 | 12,37 | 12,50 | 1,30% | 10.527,00 |
| 02.07.2025 | 12,20 | 12,48 | 12,06 | 12,34 | 0,73% | 22.911,00 |
| 01.07.2025 | 11,89 | 12,41 | 11,89 | 12,25 | 1,32% | 21.513,00 |
| 30.06.2025 | 12,52 | 12,52 | 11,99 | 12,09 | -2,34% | 28.947,00 |
| 27.06.2025 | 12,21 | 12,65 | 12,21 | 12,38 | 1,48% | 74.942,00 |
| 26.06.2025 | 12,24 | 12,43 | 12,20 | 12,20 | -0,57% | 17.746,00 |
| 25.06.2025 | 11,85 | 12,39 | 11,50 | 12,27 | 1,24% | 11.322,00 |
| 24.06.2025 | 11,98 | 12,27 | 11,85 | 12,12 | 2,11% | 13.096,00 |
| 23.06.2025 | 11,40 | 11,97 | 11,40 | 11,87 | 4,12% | 36.085,00 |
| 20.06.2025 | 11,69 | 11,69 | 11,40 | 11,40 | -1,55% | 101.678,00 |
| 18.06.2025 | 11,56 | 11,67 | 11,56 | 11,58 | 0,52% | 16.241,00 |
| 17.06.2025 | 11,41 | 11,69 | 11,41 | 11,52 | -0,09% | 10.604,00 |
| 16.06.2025 | 11,53 | 11,55 | 11,42 | 11,53 | 1,05% | 9.936,00 |
| 13.06.2025 | 11,43 | 11,57 | 11,41 | 11,41 | -0,44% | 268.491,00 |
| 12.06.2025 | 11,47 | 11,50 | 11,43 | 11,46 | 0,00% | 5.964,00 |
| 11.06.2025 | 11,52 | 11,53 | 11,37 | 11,46 | -0,43% | 14.087,00 |
| 10.06.2025 | 11,32 | 11,65 | 11,32 | 11,51 | 0,88% | 9.611,00 |
| 09.06.2025 | 11,35 | 11,44 | 11,33 | 11,41 | -0,52% | 9.127,00 |
| 06.06.2025 | 11,44 | 11,53 | 11,36 | 11,47 | 1,41% | 7.372,00 |
| 05.06.2025 | 11,50 | 11,50 | 11,24 | 11,31 | -0,70% | 15.379,00 |
| 04.06.2025 | 11,41 | 11,43 | 11,32 | 11,39 | -0,78% | 9.363,00 |
| 03.06.2025 | 11,32 | 11,49 | 11,32 | 11,48 | 1,23% | 9.126,00 |
| 02.06.2025 | 11,37 | 11,66 | 11,31 | 11,34 | -0,53% | 13.374,00 |
| 30.05.2025 | 11,37 | 11,70 | 11,37 | 11,40 | -0,52% | 12.697,00 |
| 29.05.2025 | 11,47 | 11,57 | 11,41 | 11,46 | -0,87% | 15.248,00 |
| 28.05.2025 | 11,66 | 11,66 | 11,42 | 11,56 | -1,95% | 14.356,00 |
| 27.05.2025 | 11,55 | 11,85 | 11,53 | 11,79 | 2,34% | 8.956,00 |
| 23.05.2025 | 11,47 | 11,70 | 11,37 | 11,52 | -0,60% | 12.915,00 |
| 22.05.2025 | 11,60 | 11,75 | 11,59 | 11,59 | -1,61% | 7.757,00 |
| 21.05.2025 | 11,61 | 11,83 | 11,51 | 11,78 | 0,17% | 15.921,00 |