13,960$
-0,21%
Echtzeit-Aktienkurs Pioneer Bancorp
Bid:
Ask:
Aktienkurse zur Pioneer Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,75 | 14,05 | 13,66 | 13,96 | -0,21% | 15.262,00 |
| 06.03.2026 | 14,13 | 14,44 | 13,82 | 13,99 | -2,98% | 19.687,00 |
| 05.03.2026 | 14,57 | 14,57 | 14,40 | 14,42 | -2,00% | 8.572,00 |
| 04.03.2026 | 14,55 | 14,72 | 14,55 | 14,72 | 2,19% | 5.959,00 |
| 03.03.2026 | 14,26 | 14,40 | 14,23 | 14,40 | 0,07% | 11.860,00 |
| 02.03.2026 | 14,00 | 14,62 | 14,00 | 14,39 | 1,98% | 14.033,00 |
| 27.02.2026 | 14,75 | 14,75 | 14,04 | 14,11 | -3,95% | 20.917,00 |
| 26.02.2026 | 14,49 | 14,69 | 14,49 | 14,69 | 2,51% | 5.049,00 |
| 25.02.2026 | 14,43 | 14,43 | 14,33 | 14,33 | 1,42% | 4.640,00 |
| 24.02.2026 | 14,38 | 14,38 | 14,10 | 14,13 | -2,21% | 8.141,00 |
| 20.02.2026 | 14,59 | 14,59 | 14,45 | 14,45 | -0,41% | 6.683,00 |
| 19.02.2026 | 14,60 | 14,62 | 14,50 | 14,51 | -1,59% | 11.483,00 |
| 18.02.2026 | 14,79 | 14,79 | 14,65 | 14,75 | 0,58% | 11.291,00 |
| 17.02.2026 | 14,66 | 14,73 | 14,66 | 14,66 | 0,48% | 8.056,00 |
| 13.02.2026 | 14,87 | 14,96 | 14,59 | 14,59 | -1,95% | 5.986,00 |
| 12.02.2026 | 14,69 | 14,88 | 14,69 | 14,88 | 1,32% | 2.946,00 |
| 11.02.2026 | 14,69 | 14,69 | 14,54 | 14,69 | 0,87% | 6.148,00 |
| 10.02.2026 | 14,90 | 14,90 | 14,56 | 14,56 | -1,09% | 6.341,00 |
| 09.02.2026 | 14,63 | 14,72 | 14,57 | 14,72 | -1,47% | 5.421,00 |
| 06.02.2026 | 15,12 | 15,13 | 14,93 | 14,94 | -0,20% | 12.938,00 |
| 05.02.2026 | 14,98 | 15,10 | 14,46 | 14,97 | 0,00% | 9.984,00 |
| 04.02.2026 | 14,48 | 15,18 | 14,48 | 14,97 | 4,10% | 12.376,00 |
| 03.02.2026 | 14,15 | 14,46 | 14,15 | 14,38 | 1,05% | 9.556,00 |
| 02.02.2026 | 14,10 | 14,86 | 14,00 | 14,23 | 0,57% | 28.950,00 |
| 30.01.2026 | 13,99 | 14,25 | 13,99 | 14,15 | 1,95% | 13.185,00 |
| 29.01.2026 | 13,58 | 13,98 | 13,58 | 13,88 | 2,06% | 5.873,00 |
| 28.01.2026 | 13,66 | 13,66 | 13,52 | 13,60 | -0,87% | 10.922,00 |
| 27.01.2026 | 13,61 | 13,81 | 13,54 | 13,72 | 0,29% | 11.150,00 |
| 26.01.2026 | 13,56 | 13,78 | 13,55 | 13,68 | -1,58% | 6.814,00 |
| 22.01.2026 | 13,92 | 14,11 | 13,90 | 13,90 | 1,09% | 8.042,00 |
| 21.01.2026 | 13,51 | 13,85 | 13,51 | 13,75 | 4,25% | 10.882,00 |
| 20.01.2026 | 13,40 | 13,50 | 13,08 | 13,19 | -1,71% | 11.267,00 |
| 16.01.2026 | 13,54 | 13,69 | 13,41 | 13,42 | -0,81% | 14.647,00 |
| 15.01.2026 | 13,36 | 13,53 | 13,36 | 13,53 | 1,12% | 8.214,00 |
| 14.01.2026 | 13,42 | 13,98 | 13,32 | 13,38 | -0,30% | 8.134,00 |
| 13.01.2026 | 13,49 | 13,50 | 13,32 | 13,42 | -0,37% | 3.585,00 |
| 12.01.2026 | 13,50 | 13,61 | 13,28 | 13,47 | 0,67% | 6.307,00 |
| 09.01.2026 | 13,42 | 14,05 | 13,36 | 13,38 | -0,82% | 7.728,00 |
| 08.01.2026 | 13,14 | 13,60 | 13,14 | 13,49 | 2,35% | 8.035,00 |
| 07.01.2026 | 13,23 | 13,25 | 13,17 | 13,18 | -1,13% | 11.084,00 |
| 06.01.2026 | 13,36 | 13,55 | 13,12 | 13,33 | 0,34% | 13.026,00 |
| 05.01.2026 | 13,22 | 13,68 | 13,22 | 13,29 | -0,19% | 8.232,00 |
| 02.01.2026 | 13,48 | 13,48 | 13,17 | 13,31 | -1,26% | 12.215,00 |
| 31.12.2025 | 13,62 | 13,62 | 13,36 | 13,48 | 0,52% | 7.994,00 |
| 30.12.2025 | 13,74 | 13,74 | 13,40 | 13,41 | -2,40% | 13.392,00 |
| 29.12.2025 | 13,81 | 13,94 | 13,59 | 13,74 | -0,87% | 6.985,00 |
| 26.12.2025 | 13,88 | 14,33 | 13,76 | 13,86 | 0,29% | 6.770,00 |
| 24.12.2025 | 13,80 | 13,86 | 13,80 | 13,82 | -0,43% | 4.110,00 |
| 23.12.2025 | 13,93 | 14,06 | 13,83 | 13,88 | -0,86% | 14.407,00 |
| 22.12.2025 | 14,48 | 14,58 | 13,92 | 14,00 | -4,31% | 26.368,00 |
| 19.12.2025 | 14,32 | 14,65 | 14,07 | 14,63 | 2,16% | 71.787,00 |
| 18.12.2025 | 14,39 | 14,55 | 14,17 | 14,32 | -0,38% | 25.327,00 |
| 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 |