16,750$
-1,47%
Echtzeit-Aktienkurs Pioneer Bancorp
Bid:
Ask:
Aktienkurse zur Pioneer Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 17,17 | 17,26 | 16,66 | 16,83 | -1,38% | 16.897,00 |
| 22.06.2026 | 17,06 | 17,15 | 16,82 | 17,07 | -0,20% | 16.783,00 |
| 18.06.2026 | 16,84 | 17,14 | 16,83 | 17,10 | 3,14% | 79.128,00 |
| 17.06.2026 | 16,80 | 17,14 | 16,39 | 16,58 | -1,54% | 31.866,00 |
| 16.06.2026 | 16,86 | 16,93 | 16,76 | 16,84 | 0,66% | 13.672,00 |
| 15.06.2026 | 16,84 | 16,86 | 16,69 | 16,73 | -1,12% | 6.744,00 |
| 12.06.2026 | 16,64 | 16,95 | 16,62 | 16,92 | 0,00% | 10.396,00 |
| 11.06.2026 | 16,60 | 16,93 | 16,60 | 16,92 | 1,56% | 11.083,00 |
| 10.06.2026 | 16,54 | 16,80 | 16,54 | 16,66 | 0,73% | 16.946,00 |
| 09.06.2026 | 16,19 | 16,58 | 16,19 | 16,54 | 2,61% | 9.856,00 |
| 08.06.2026 | 16,29 | 16,47 | 16,05 | 16,12 | -0,34% | 21.631,00 |
| 05.06.2026 | 16,05 | 16,43 | 16,05 | 16,18 | 0,22% | 14.884,00 |
| 04.06.2026 | 16,08 | 16,42 | 15,91 | 16,14 | 1,96% | 13.245,00 |
| 03.06.2026 | 16,85 | 16,85 | 15,71 | 15,83 | -5,72% | 29.499,00 |
| 02.06.2026 | 16,36 | 17,04 | 16,00 | 16,79 | 2,63% | 34.168,00 |
| 01.06.2026 | 14,92 | 16,91 | 14,92 | 16,36 | 9,29% | 43.738,00 |
| 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 |