12,500$
1,30%
Echtzeit-Aktienkurs Pioneer Bancorp
Bid:
Ask:
Aktienkurse zur Pioneer Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
20.05.2025 | 11,60 | 11,76 | 11,57 | 11,76 | 0,86% | 5.655,00 |
19.05.2025 | 11,64 | 11,66 | 11,64 | 11,66 | -1,35% | 3.557,00 |
16.05.2025 | 11,90 | 11,90 | 11,61 | 11,82 | -0,51% | 14.249,00 |
15.05.2025 | 11,53 | 11,88 | 11,52 | 11,88 | 2,77% | 10.035,00 |
14.05.2025 | 11,65 | 11,83 | 11,56 | 11,56 | -1,95% | 9.996,00 |
13.05.2025 | 11,79 | 11,79 | 11,41 | 11,79 | 1,11% | 11.285,00 |
12.05.2025 | 11,90 | 11,90 | 11,53 | 11,66 | 0,26% | 13.798,00 |
09.05.2025 | 11,42 | 11,63 | 11,42 | 11,63 | 1,17% | 6.216,00 |
08.05.2025 | 11,56 | 11,56 | 11,35 | 11,50 | 0,83% | 9.368,00 |
07.05.2025 | 11,09 | 11,55 | 11,09 | 11,40 | 0,97% | 12.587,00 |
06.05.2025 | 11,52 | 11,69 | 11,29 | 11,29 | -2,00% | 9.156,00 |
05.05.2025 | 11,71 | 11,71 | 11,52 | 11,52 | -2,04% | 9.419,00 |
02.05.2025 | 11,76 | 11,84 | 11,76 | 11,76 | 2,26% | 8.291,00 |
01.05.2025 | 11,31 | 11,59 | 11,10 | 11,50 | 2,50% | 13.116,00 |
30.04.2025 | 11,16 | 11,56 | 11,16 | 11,22 | -0,71% | 17.894,00 |
29.04.2025 | 11,03 | 11,38 | 11,03 | 11,30 | 2,08% | 15.169,00 |
28.04.2025 | 10,93 | 11,16 | 10,86 | 11,07 | 0,09% | 11.233,00 |
25.04.2025 | 11,03 | 11,22 | 10,90 | 11,06 | -0,09% | 12.020,00 |
24.04.2025 | 11,08 | 11,37 | 10,91 | 11,07 | -1,16% | 21.533,00 |
23.04.2025 | 11,44 | 11,44 | 11,00 | 11,20 | -0,62% | 20.617,00 |
22.04.2025 | 11,05 | 11,39 | 11,05 | 11,27 | 1,90% | 7.808,00 |
21.04.2025 | 11,13 | 11,13 | 10,90 | 11,06 | -1,78% | 13.010,00 |
17.04.2025 | 11,10 | 11,40 | 10,90 | 11,26 | 0,90% | 15.607,00 |
16.04.2025 | 11,18 | 11,46 | 11,05 | 11,16 | 0,09% | 14.898,00 |
15.04.2025 | 11,07 | 11,44 | 11,07 | 11,15 | -0,45% | 15.310,00 |
14.04.2025 | 11,11 | 11,54 | 10,95 | 11,20 | 1,08% | 14.298,00 |
11.04.2025 | 10,93 | 11,11 | 10,93 | 11,08 | 0,00% | 7.395,00 |
10.04.2025 | 11,09 | 11,95 | 10,93 | 11,08 | -1,07% | 15.039,00 |
09.04.2025 | 11,54 | 11,92 | 11,08 | 11,20 | 1,45% | 24.312,00 |
08.04.2025 | 11,23 | 11,28 | 10,94 | 11,04 | -0,09% | 13.545,00 |
07.04.2025 | 11,13 | 11,15 | 10,66 | 11,05 | -0,09% | 32.946,00 |
04.04.2025 | 11,01 | 11,38 | 10,76 | 11,06 | -1,16% | 18.071,00 |
03.04.2025 | 11,31 | 11,31 | 11,16 | 11,19 | -2,61% | 17.745,00 |
02.04.2025 | 11,46 | 11,49 | 11,42 | 11,49 | -0,61% | 7.955,00 |
01.04.2025 | 11,63 | 11,69 | 11,56 | 11,56 | -1,28% | 6.289,00 |
31.03.2025 | 11,49 | 11,71 | 11,49 | 11,71 | 1,74% | 16.768,00 |
28.03.2025 | 11,69 | 11,73 | 11,51 | 11,51 | -2,21% | 6.093,00 |
27.03.2025 | 11,72 | 11,87 | 11,65 | 11,77 | -0,25% | 7.674,00 |
26.03.2025 | 11,87 | 11,87 | 11,71 | 11,80 | -0,84% | 10.973,00 |
25.03.2025 | 11,90 | 11,92 | 11,87 | 11,90 | -0,08% | 7.912,00 |
24.03.2025 | 11,80 | 11,98 | 11,74 | 11,91 | 1,28% | 10.251,00 |
21.03.2025 | 11,79 | 11,97 | 11,67 | 11,76 | -1,59% | 62.142,00 |
20.03.2025 | 11,78 | 12,04 | 11,77 | 11,95 | 0,17% | 11.206,00 |
19.03.2025 | 11,80 | 11,99 | 11,77 | 11,93 | 0,59% | 18.945,00 |
18.03.2025 | 12,04 | 12,04 | 11,77 | 11,86 | -1,00% | 19.922,00 |
17.03.2025 | 11,96 | 12,01 | 11,91 | 11,98 | -0,58% | 21.637,00 |
14.03.2025 | 11,90 | 12,05 | 11,85 | 12,05 | 1,95% | 25.247,00 |
13.03.2025 | 11,90 | 11,95 | 11,80 | 11,82 | 0,17% | 16.239,00 |
12.03.2025 | 11,82 | 11,97 | 11,76 | 11,80 | -0,25% | 28.351,00 |
11.03.2025 | 12,02 | 12,04 | 11,83 | 11,83 | -0,84% | 25.772,00 |
10.03.2025 | 11,87 | 12,20 | 11,85 | 11,93 | -0,67% | 19.742,00 |
07.03.2025 | 11,75 | 12,02 | 11,75 | 12,01 | 1,26% | 25.754,00 |
06.03.2025 | 11,75 | 12,02 | 11,61 | 11,86 | 0,85% | 30.437,00 |
05.03.2025 | 11,89 | 11,93 | 11,74 | 11,76 | -1,09% | 12.266,00 |
04.03.2025 | 11,85 | 12,15 | 11,79 | 11,89 | -0,50% | 10.764,00 |
03.03.2025 | 11,89 | 12,06 | 11,87 | 11,95 | -0,21% | 143.404,00 |
28.02.2025 | 11,86 | 12,04 | 11,84 | 11,98 | 0,46% | 17.326,00 |
27.02.2025 | 11,92 | 12,05 | 11,87 | 11,92 | -1,00% | 42.056,00 |
26.02.2025 | 11,96 | 12,04 | 11,75 | 12,04 | 0,67% | 8.353,00 |
25.02.2025 | 11,85 | 12,02 | 11,84 | 11,96 | 1,96% | 20.497,00 |
24.02.2025 | 11,75 | 12,01 | 11,73 | 11,73 | -0,34% | 16.257,00 |
21.02.2025 | 11,83 | 11,83 | 11,67 | 11,77 | 0,17% | 20.277,00 |
20.02.2025 | 11,86 | 11,88 | 11,65 | 11,75 | -1,43% | 20.517,00 |
19.02.2025 | 11,88 | 11,93 | 11,83 | 11,92 | -0,58% | 5.488,00 |
18.02.2025 | 11,85 | 12,05 | 11,58 | 11,99 | 1,01% | 12.061,00 |
14.02.2025 | 12,00 | 12,03 | 11,87 | 11,87 | -1,00% | 27.645,00 |
13.02.2025 | 11,57 | 12,00 | 11,50 | 11,99 | 3,90% | 22.191,00 |
12.02.2025 | 11,45 | 11,74 | 11,37 | 11,54 | -0,35% | 21.041,00 |
11.02.2025 | 11,68 | 11,78 | 11,51 | 11,58 | 0,00% | 28.510,00 |
10.02.2025 | 11,60 | 11,72 | 11,42 | 11,58 | 0,48% | 14.099,00 |