18,250$
-0,38%
Echtzeit-Aktienkurs Pioneer Bancorp
Bid:
Ask:
Aktienkurse zur Pioneer Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,60 | 18,60 | 18,21 | 18,25 | -0,38% | 5.219,00 |
| 11.11.2026 | 18,36 | 18,36 | 18,32 | 18,32 | -0,16% | 3.033,00 |
| 10.11.2026 | 18,65 | 18,91 | 18,30 | 18,35 | -1,13% | 8.214,00 |
| 09.11.2026 | 18,60 | 18,95 | 18,52 | 18,56 | 1,81% | 9.530,00 |
| 06.11.2026 | 18,31 | 18,56 | 18,23 | 18,23 | -0,11% | 10.075,00 |
| 05.11.2026 | 18,62 | 18,65 | 18,06 | 18,25 | -2,82% | 14.675,00 |
| 04.11.2026 | 18,50 | 19,04 | 18,07 | 18,78 | 3,19% | 34.467,00 |
| 03.11.2026 | 18,46 | 18,46 | 18,15 | 18,20 | -1,41% | 17.998,00 |
| 02.11.2026 | 18,19 | 18,46 | 18,06 | 18,46 | 2,21% | 16.513,00 |
| 30.10.2026 | 18,20 | 18,20 | 18,06 | 18,06 | 0,06% | 10.124,00 |
| 29.10.2026 | 18,10 | 18,10 | 17,78 | 18,05 | -0,11% | 14.630,00 |
| 28.10.2026 | 18,10 | 18,10 | 17,93 | 18,07 | -0,36% | 8.082,00 |
| 27.10.2026 | 18,25 | 18,25 | 18,00 | 18,14 | -0,36% | 11.852,00 |
| 26.10.2026 | 18,12 | 18,24 | 18,08 | 18,20 | 0,11% | 9.189,00 |
| 23.10.2026 | 18,03 | 18,30 | 18,03 | 18,18 | -1,25% | 15.077,00 |
| 22.10.2026 | 18,06 | 18,48 | 18,02 | 18,41 | 2,45% | 13.585,00 |
| 21.10.2026 | 17,81 | 18,02 | 17,81 | 17,97 | 0,45% | 5.537,00 |
| 20.10.2026 | 18,17 | 18,17 | 17,74 | 17,89 | 1,30% | 14.796,00 |
| 19.10.2026 | 17,65 | 17,78 | 17,47 | 17,66 | 0,46% | 15.264,00 |
| 16.10.2026 | 17,77 | 17,77 | 17,37 | 17,58 | -0,40% | 8.518,00 |
| 15.10.2026 | 17,78 | 17,90 | 17,58 | 17,65 | 0,34% | 11.205,00 |
| 14.10.2026 | 17,48 | 17,84 | 17,26 | 17,59 | -0,57% | 25.733,00 |
| 13.10.2026 | 17,54 | 17,81 | 17,54 | 17,69 | -0,08% | 10.012,00 |
| 12.10.2026 | 17,62 | 17,80 | 17,28 | 17,71 | 1,46% | 9.026,00 |
| 09.10.2026 | 17,33 | 17,60 | 17,29 | 17,45 | -0,80% | 8.083,00 |
| 08.10.2026 | 17,39 | 17,70 | 17,39 | 17,59 | 1,03% | 8.376,00 |
| 07.10.2026 | 17,41 | 17,58 | 17,16 | 17,41 | -0,94% | 12.518,00 |
| 06.10.2026 | 17,40 | 17,79 | 17,33 | 17,58 | 1,18% | 7.020,00 |
| 05.10.2026 | 17,85 | 17,85 | 17,34 | 17,37 | -2,36% | 32.872,00 |
| 02.10.2026 | 18,01 | 18,05 | 17,79 | 17,79 | -0,34% | 12.900,00 |
| 01.10.2026 | 17,71 | 17,94 | 17,71 | 17,85 | 0,39% | 12.027,00 |
| 30.09.2026 | 17,76 | 18,03 | 17,76 | 17,78 | -0,67% | 15.968,00 |
| 29.09.2026 | 17,67 | 17,94 | 17,51 | 17,90 | 0,62% | 15.364,00 |
| 28.09.2026 | 17,30 | 18,04 | 16,71 | 17,79 | 0,34% | 11.410,00 |
| 25.09.2026 | 17,60 | 17,91 | 17,60 | 17,73 | 2,01% | 10.663,00 |
| 24.09.2026 | 17,46 | 17,65 | 17,35 | 17,38 | -0,52% | 13.228,00 |
| 23.09.2026 | 18,10 | 18,10 | 17,27 | 17,47 | -2,89% | 34.120,00 |
| 22.09.2026 | 18,17 | 18,22 | 17,91 | 17,99 | -0,22% | 14.679,00 |
| 21.09.2026 | 18,08 | 18,13 | 18,03 | 18,03 | -0,39% | 8.154,00 |
| 18.09.2026 | 18,00 | 18,25 | 17,90 | 18,10 | 0,00% | 76.854,00 |
| 17.09.2026 | 18,27 | 18,29 | 18,01 | 18,10 | -0,06% | 11.341,00 |
| 16.09.2026 | 18,11 | 18,25 | 17,92 | 18,11 | -0,39% | 16.970,00 |
| 15.09.2026 | 17,93 | 18,25 | 17,93 | 18,18 | 1,22% | 10.770,00 |
| 14.09.2026 | 18,03 | 18,30 | 17,91 | 17,96 | -0,61% | 13.277,00 |
| 11.09.2026 | 18,19 | 18,29 | 17,98 | 18,07 | -0,06% | 12.593,00 |
| 10.09.2026 | 19,91 | 19,91 | 17,97 | 18,08 | -0,82% | 12.579,00 |
| 09.09.2026 | 18,08 | 18,50 | 17,98 | 18,23 | -0,71% | 30.277,00 |
| 08.09.2026 | 18,69 | 18,99 | 18,33 | 18,36 | -0,97% | 21.924,00 |
| 04.09.2026 | 17,90 | 18,54 | 17,90 | 18,54 | 3,00% | 13.145,00 |
| 03.09.2026 | 18,18 | 18,18 | 17,99 | 18,00 | -1,53% | 6.960,00 |
| 02.09.2026 | 18,06 | 18,70 | 18,03 | 18,28 | 1,27% | 16.624,00 |
| 01.09.2026 | 17,66 | 18,15 | 17,61 | 18,05 | 3,38% | 11.003,00 |
| 31.08.2026 | 17,39 | 17,50 | 17,27 | 17,46 | -1,02% | 5.883,00 |
| 28.08.2026 | 17,72 | 17,72 | 17,64 | 17,64 | -0,45% | 2.969,00 |
| 27.08.2026 | 17,59 | 17,94 | 17,59 | 17,72 | 0,00% | 8.022,00 |
| 26.08.2026 | 17,45 | 17,91 | 17,30 | 17,72 | 1,55% | 19.093,00 |
| 25.08.2026 | 17,46 | 17,46 | 17,23 | 17,45 | 0,87% | 3.375,00 |
| 24.08.2026 | 17,38 | 17,38 | 17,22 | 17,30 | -0,29% | 11.367,00 |
| 21.08.2026 | 17,28 | 17,56 | 17,19 | 17,35 | 1,17% | 12.669,00 |
| 20.08.2026 | 17,05 | 17,27 | 17,05 | 17,15 | -0,23% | 5.371,00 |
| 19.08.2026 | 17,43 | 17,47 | 17,19 | 17,19 | -0,52% | 8.702,00 |
| 18.08.2026 | 17,50 | 17,50 | 17,26 | 17,28 | 0,64% | 6.040,00 |
| 17.08.2026 | 17,38 | 17,38 | 17,17 | 17,17 | -1,83% | 8.805,00 |
| 14.08.2026 | 17,73 | 17,73 | 17,33 | 17,49 | 1,57% | 3.562,00 |
| 13.08.2026 | 17,20 | 17,34 | 17,20 | 17,22 | -0,98% | 4.826,00 |
| 12.08.2026 | 17,28 | 17,42 | 17,27 | 17,39 | 1,81% | 7.157,00 |
| 11.08.2026 | 17,21 | 17,41 | 17,08 | 17,08 | -0,11% | 7.697,00 |
| 10.08.2026 | 17,19 | 17,21 | 17,05 | 17,10 | -1,45% | 5.570,00 |
| 07.08.2026 | 17,34 | 17,35 | 17,29 | 17,35 | 1,17% | 7.411,00 |
| 06.08.2026 | 17,16 | 17,47 | 17,06 | 17,15 | -0,17% | 5.922,00 |
| 05.08.2026 | 17,12 | 17,29 | 16,98 | 17,18 | -0,69% | 11.423,00 |
| 04.08.2026 | 17,58 | 17,65 | 17,11 | 17,30 | -0,46% | 15.159,00 |
| 03.08.2026 | 17,28 | 17,94 | 17,28 | 17,38 | 0,93% | 8.029,00 |
| 31.07.2026 | 17,82 | 17,82 | 17,03 | 17,22 | -2,33% | 14.850,00 |
| 30.07.2026 | 17,83 | 17,83 | 17,50 | 17,63 | -0,90% | 5.929,00 |
| 29.07.2026 | 17,77 | 17,84 | 17,61 | 17,79 | -1,28% | 8.500,00 |
| 28.07.2026 | 17,95 | 18,41 | 17,95 | 18,02 | 0,45% | 10.787,00 |
| 27.07.2026 | 17,93 | 17,94 | 17,69 | 17,94 | 1,13% | 5.424,00 |
| 24.07.2026 | 17,86 | 17,86 | 17,67 | 17,74 | 2,31% | 9.232,00 |
| 23.07.2026 | 17,16 | 17,36 | 17,01 | 17,34 | 0,00% | 13.844,00 |
| 22.07.2026 | 17,06 | 17,86 | 17,01 | 17,34 | 0,58% | 19.164,00 |
| 21.07.2026 | 17,76 | 17,76 | 17,07 | 17,24 | -0,06% | 11.632,00 |
| 20.07.2026 | 17,08 | 17,52 | 17,01 | 17,25 | 0,47% | 10.267,00 |
| 17.07.2026 | 17,40 | 17,64 | 17,15 | 17,17 | -2,17% | 11.066,00 |
| 16.07.2026 | 17,49 | 17,55 | 17,49 | 17,55 | 3,66% | 8.425,00 |
| 15.07.2026 | 17,48 | 17,48 | 16,93 | 16,93 | 0,83% | 10.985,00 |
| 14.07.2026 | 16,85 | 17,30 | 16,72 | 16,79 | -0,59% | 11.983,00 |
| 13.07.2026 | 17,12 | 17,34 | 16,89 | 16,89 | 0,18% | 5.091,00 |
| 10.07.2026 | 16,82 | 17,16 | 16,74 | 16,86 | -0,18% | 9.232,00 |
| 09.07.2026 | 16,68 | 17,20 | 16,68 | 16,89 | 0,84% | 11.969,00 |
| 08.07.2026 | 16,88 | 16,88 | 16,49 | 16,75 | -1,47% | 15.114,00 |
| 07.07.2026 | 17,32 | 17,32 | 16,91 | 17,00 | -1,02% | 9.159,00 |
| 06.07.2026 | 17,00 | 17,29 | 16,92 | 17,18 | -0,67% | 11.382,00 |
| 02.07.2026 | 17,64 | 17,64 | 17,01 | 17,29 | -0,43% | 10.804,00 |
| 01.07.2026 | 17,50 | 17,50 | 17,07 | 17,37 | 2,27% | 27.024,00 |
| 30.06.2026 | 17,17 | 17,41 | 16,83 | 16,98 | -0,53% | 13.807,00 |
| 29.06.2026 | 16,81 | 17,49 | 16,79 | 17,07 | 1,61% | 17.395,00 |
| 26.06.2026 | 17,47 | 17,47 | 16,80 | 16,80 | -2,55% | 121.758,00 |
| 25.06.2026 | 17,00 | 17,33 | 16,98 | 17,24 | 0,06% | 9.792,00 |
| 24.06.2026 | 17,33 | 17,41 | 16,83 | 17,23 | 2,38% | 16.877,00 |