14,970$
-0,13%
Echtzeit-Aktienkurs Pioneer Bancorp
Bid:
Ask:
Aktienkurse zur Pioneer Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,07 | 15,07 | 14,88 | 14,97 | -0,13% | 10.886,00 |
| 28.05.2026 | 15,00 | 15,00 | 14,89 | 14,99 | 0,00% | 7.971,00 |
| 27.05.2026 | 14,99 | 14,99 | 14,94 | 14,99 | 0,44% | 9.563,00 |
| 26.05.2026 | 14,85 | 14,96 | 14,76 | 14,93 | 0,57% | 66.683,00 |
| 22.05.2026 | 15,02 | 15,02 | 14,80 | 14,84 | 0,00% | 9.960,00 |
| 21.05.2026 | 14,80 | 14,95 | 14,77 | 14,84 | -0,54% | 9.384,00 |
| 20.05.2026 | 14,94 | 15,14 | 14,88 | 14,92 | -0,07% | 17.766,00 |
| 19.05.2026 | 14,59 | 15,02 | 14,59 | 14,93 | 1,29% | 163.098,00 |
| 18.05.2026 | 14,80 | 14,80 | 14,66 | 14,74 | 0,07% | 6.819,00 |
| 15.05.2026 | 14,71 | 14,73 | 14,67 | 14,73 | -0,74% | 11.438,00 |
| 14.05.2026 | 14,80 | 15,15 | 14,73 | 14,84 | 0,20% | 12.444,00 |
| 13.05.2026 | 14,54 | 14,90 | 14,54 | 14,81 | 0,54% | 39.191,00 |
| 12.05.2026 | 14,40 | 14,88 | 14,40 | 14,73 | 1,31% | 4.440,00 |
| 11.05.2026 | 14,47 | 14,63 | 14,37 | 14,54 | -1,62% | 7.245,00 |
| 08.05.2026 | 14,77 | 15,00 | 14,74 | 14,78 | -0,74% | 5.781,00 |
| 07.05.2026 | 14,70 | 14,89 | 14,57 | 14,89 | 1,92% | 4.311,00 |
| 06.05.2026 | 14,30 | 14,61 | 14,20 | 14,61 | 2,42% | 16.781,00 |
| 05.05.2026 | 14,33 | 14,36 | 14,27 | 14,27 | 0,39% | 8.654,00 |
| 04.05.2026 | 14,25 | 14,36 | 14,11 | 14,21 | -0,91% | 15.633,00 |
| 01.05.2026 | 14,27 | 14,36 | 14,27 | 14,34 | 0,95% | 7.321,00 |
| 30.04.2026 | 14,02 | 14,22 | 14,02 | 14,21 | 1,10% | 12.587,00 |
| 29.04.2026 | 14,21 | 14,48 | 13,76 | 14,05 | -1,26% | 21.757,00 |
| 28.04.2026 | 14,38 | 14,58 | 14,23 | 14,23 | -0,28% | 8.022,00 |
| 27.04.2026 | 14,24 | 14,36 | 14,24 | 14,27 | -0,35% | 6.677,00 |
| 24.04.2026 | 14,11 | 14,41 | 14,06 | 14,32 | 1,20% | 9.877,00 |
| 23.04.2026 | 14,40 | 14,40 | 14,15 | 14,15 | -0,62% | 2.272,00 |
| 22.04.2026 | 14,01 | 14,38 | 14,01 | 14,24 | 1,41% | 3.596,00 |
| 21.04.2026 | 14,19 | 14,19 | 13,71 | 14,04 | -0,35% | 11.470,00 |
| 20.04.2026 | 14,43 | 14,43 | 14,09 | 14,09 | -2,02% | 7.277,00 |
| 17.04.2026 | 14,21 | 14,38 | 14,14 | 14,38 | 2,06% | 9.661,00 |
| 16.04.2026 | 14,23 | 14,23 | 14,03 | 14,09 | -2,08% | 6.028,00 |
| 15.04.2026 | 14,42 | 14,73 | 14,33 | 14,39 | -1,24% | 8.479,00 |
| 14.04.2026 | 14,22 | 14,57 | 14,22 | 14,57 | 1,53% | 6.233,00 |
| 13.04.2026 | 14,52 | 14,55 | 14,15 | 14,35 | -0,42% | 9.308,00 |
| 10.04.2026 | 14,48 | 14,48 | 14,03 | 14,41 | 1,28% | 9.784,00 |
| 09.04.2026 | 14,16 | 14,31 | 13,92 | 14,23 | -0,85% | 10.201,00 |
| 08.04.2026 | 14,10 | 14,39 | 14,10 | 14,35 | 2,50% | 11.781,00 |
| 07.04.2026 | 13,86 | 14,03 | 13,75 | 14,00 | 1,52% | 5.656,00 |
| 06.04.2026 | 13,99 | 14,09 | 13,79 | 13,79 | -1,50% | 6.579,00 |
| 02.04.2026 | 13,74 | 14,00 | 13,74 | 14,00 | 1,60% | 8.360,00 |
| 01.04.2026 | 13,93 | 13,93 | 13,78 | 13,78 | -1,01% | 6.230,00 |
| 31.03.2026 | 14,00 | 14,11 | 13,82 | 13,92 | 0,65% | 10.179,00 |
| 30.03.2026 | 13,70 | 13,94 | 13,66 | 13,83 | 1,69% | 17.170,00 |
| 27.03.2026 | 13,42 | 13,95 | 13,41 | 13,60 | 1,42% | 7.746,00 |
| 26.03.2026 | 13,58 | 14,49 | 13,41 | 13,41 | -2,61% | 23.598,00 |
| 25.03.2026 | 13,90 | 14,25 | 13,68 | 13,77 | 0,07% | 10.595,00 |
| 24.03.2026 | 13,99 | 14,26 | 13,76 | 13,76 | -1,43% | 12.179,00 |
| 23.03.2026 | 13,74 | 14,24 | 13,72 | 13,96 | 3,33% | 23.768,00 |
| 20.03.2026 | 13,41 | 14,14 | 13,41 | 13,51 | 0,00% | 91.750,00 |
| 19.03.2026 | 13,95 | 13,95 | 13,42 | 13,51 | -0,15% | 8.756,00 |
| 18.03.2026 | 13,53 | 13,82 | 13,46 | 13,53 | -1,02% | 27.586,00 |
| 17.03.2026 | 13,49 | 13,68 | 13,49 | 13,67 | 0,96% | 25.103,00 |
| 16.03.2026 | 13,58 | 13,70 | 13,53 | 13,54 | -1,17% | 11.013,00 |
| 13.03.2026 | 13,60 | 13,85 | 13,50 | 13,70 | 0,74% | 24.029,00 |
| 12.03.2026 | 13,56 | 13,67 | 13,56 | 13,60 | -1,31% | 9.065,00 |
| 11.03.2026 | 13,80 | 13,90 | 13,62 | 13,78 | 0,00% | 9.152,00 |
| 10.03.2026 | 13,82 | 14,23 | 13,76 | 13,78 | -1,29% | 10.869,00 |
| 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 | 0,14% | 8.141,00 |
| 23.02.2026 | 14,57 | 14,57 | 14,10 | 14,11 | -2,35% | 17.160,00 |
| 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 |