19,885$
-0,62%
Echtzeit-Aktienkurs Ponce Financial Group Inc
Bid:
Ask:
Aktienkurse zur Ponce Financial Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 19,65 | 19,89 | 19,51 | 19,89 | -0,62% | 64.940,00 |
| 22.07.2026 | 20,04 | 20,10 | 19,69 | 20,01 | -0,84% | 56.903,00 |
| 21.07.2026 | 19,94 | 20,32 | 19,78 | 20,18 | 0,60% | 74.337,00 |
| 20.07.2026 | 20,22 | 20,44 | 20,03 | 20,06 | -0,94% | 71.050,00 |
| 17.07.2026 | 20,33 | 20,74 | 20,16 | 20,25 | -1,46% | 122.386,00 |
| 16.07.2026 | 20,00 | 20,65 | 20,00 | 20,55 | 3,34% | 72.500,00 |
| 15.07.2026 | 19,80 | 20,08 | 19,69 | 19,89 | 0,38% | 82.818,00 |
| 14.07.2026 | 19,84 | 19,95 | 19,50 | 19,81 | -0,38% | 45.493,00 |
| 13.07.2026 | 19,90 | 20,06 | 19,86 | 19,89 | -0,08% | 45.241,00 |
| 10.07.2026 | 19,88 | 20,08 | 19,77 | 19,90 | 0,05% | 24.001,00 |
| 09.07.2026 | 19,59 | 20,01 | 19,59 | 19,89 | 1,56% | 41.253,00 |
| 08.07.2026 | 19,94 | 19,94 | 19,48 | 19,58 | -2,37% | 44.794,00 |
| 07.07.2026 | 20,31 | 20,55 | 20,06 | 20,06 | -0,55% | 43.942,00 |
| 06.07.2026 | 20,04 | 20,26 | 20,03 | 20,17 | 0,30% | 40.975,00 |
| 02.07.2026 | 20,55 | 20,62 | 19,99 | 20,11 | -1,76% | 58.620,00 |
| 01.07.2026 | 20,02 | 20,50 | 19,90 | 20,47 | 2,58% | 77.835,00 |
| 30.06.2026 | 19,91 | 20,05 | 19,73 | 19,96 | -0,08% | 66.236,00 |
| 29.06.2026 | 19,78 | 20,01 | 19,60 | 19,97 | 1,11% | 68.048,00 |
| 26.06.2026 | 19,64 | 19,82 | 19,53 | 19,75 | 1,07% | 345.970,00 |
| 25.06.2026 | 19,73 | 19,78 | 19,43 | 19,54 | -0,86% | 44.549,00 |
| 24.06.2026 | 19,61 | 19,80 | 19,48 | 19,71 | 0,15% | 99.640,00 |
| 23.06.2026 | 19,36 | 19,69 | 19,25 | 19,68 | 1,92% | 77.302,00 |
| 22.06.2026 | 19,34 | 19,78 | 19,21 | 19,31 | -0,05% | 50.726,00 |
| 18.06.2026 | 19,32 | 19,42 | 19,07 | 19,32 | 0,99% | 120.263,00 |
| 17.06.2026 | 19,51 | 19,61 | 18,95 | 19,13 | -1,80% | 73.898,00 |
| 16.06.2026 | 19,16 | 19,58 | 19,16 | 19,48 | 1,94% | 102.331,00 |
| 15.06.2026 | 19,51 | 19,65 | 19,01 | 19,11 | -1,60% | 73.070,00 |
| 12.06.2026 | 19,39 | 19,54 | 18,79 | 19,42 | 1,04% | 119.751,00 |
| 11.06.2026 | 19,42 | 19,56 | 19,04 | 19,22 | -0,77% | 75.298,00 |
| 10.06.2026 | 19,17 | 19,39 | 19,03 | 19,37 | 1,68% | 117.405,00 |
| 09.06.2026 | 19,01 | 19,38 | 18,83 | 19,05 | 0,85% | 115.565,00 |
| 08.06.2026 | 18,81 | 19,07 | 18,57 | 18,89 | -0,63% | 138.236,00 |
| 05.06.2026 | 18,81 | 19,14 | 18,28 | 19,01 | 1,21% | 125.820,00 |
| 04.06.2026 | 18,73 | 18,92 | 18,62 | 18,78 | 1,63% | 63.581,00 |
| 03.06.2026 | 19,04 | 19,04 | 18,48 | 18,48 | -3,30% | 95.862,00 |
| 02.06.2026 | 18,78 | 19,16 | 18,78 | 19,11 | 1,43% | 99.517,00 |
| 01.06.2026 | 19,22 | 19,42 | 18,54 | 18,84 | -0,21% | 139.205,00 |
| 29.05.2026 | 18,85 | 19,00 | 18,81 | 18,88 | 0,48% | 85.566,00 |
| 28.05.2026 | 18,75 | 18,89 | 18,51 | 18,79 | -0,05% | 66.164,00 |
| 27.05.2026 | 19,00 | 19,15 | 18,75 | 18,80 | -0,27% | 81.976,00 |
| 26.05.2026 | 18,80 | 18,99 | 18,66 | 18,85 | 1,51% | 88.591,00 |
| 22.05.2026 | 18,58 | 18,77 | 18,45 | 18,57 | -0,21% | 100.334,00 |
| 21.05.2026 | 18,48 | 18,65 | 18,25 | 18,61 | 0,43% | 68.780,00 |
| 20.05.2026 | 17,79 | 18,55 | 17,67 | 18,53 | 4,69% | 171.953,00 |
| 19.05.2026 | 17,63 | 17,83 | 17,57 | 17,70 | -0,11% | 59.701,00 |
| 18.05.2026 | 17,50 | 17,79 | 17,50 | 17,72 | 1,20% | 32.615,00 |
| 15.05.2026 | 17,48 | 17,72 | 17,46 | 17,51 | -0,79% | 58.539,00 |
| 14.05.2026 | 17,85 | 17,85 | 17,61 | 17,65 | 0,51% | 14.453,00 |
| 13.05.2026 | 17,50 | 17,66 | 17,45 | 17,56 | -0,57% | 39.638,00 |
| 12.05.2026 | 17,55 | 17,69 | 17,46 | 17,66 | -0,06% | 57.548,00 |
| 11.05.2026 | 17,77 | 17,84 | 17,65 | 17,67 | -0,84% | 31.079,00 |
| 08.05.2026 | 17,87 | 17,95 | 17,74 | 17,82 | -0,67% | 35.920,00 |
| 07.05.2026 | 17,66 | 17,95 | 17,66 | 17,94 | 1,16% | 42.422,00 |
| 06.05.2026 | 17,75 | 17,85 | 17,65 | 17,74 | 0,14% | 28.271,00 |
| 05.05.2026 | 17,48 | 17,85 | 17,45 | 17,71 | 1,78% | 31.806,00 |
| 04.05.2026 | 17,44 | 17,60 | 17,00 | 17,40 | -1,08% | 54.481,00 |
| 01.05.2026 | 17,50 | 17,90 | 17,47 | 17,59 | 0,66% | 22.824,00 |
| 30.04.2026 | 17,37 | 17,72 | 17,37 | 17,48 | -0,11% | 36.984,00 |
| 29.04.2026 | 17,67 | 17,81 | 17,40 | 17,50 | -1,49% | 52.066,00 |
| 28.04.2026 | 17,59 | 17,99 | 17,58 | 17,76 | 1,02% | 36.482,00 |
| 27.04.2026 | 17,66 | 17,98 | 17,57 | 17,58 | -0,73% | 27.866,00 |
| 24.04.2026 | 17,51 | 17,84 | 17,51 | 17,71 | 1,03% | 31.984,00 |
| 23.04.2026 | 17,43 | 17,65 | 17,43 | 17,53 | 0,29% | 26.345,00 |
| 22.04.2026 | 17,36 | 17,58 | 17,36 | 17,48 | 0,00% | 31.000,00 |
| 21.04.2026 | 17,80 | 17,93 | 17,30 | 17,48 | -2,07% | 41.306,00 |
| 20.04.2026 | 17,77 | 17,92 | 17,72 | 17,85 | -0,56% | 34.993,00 |
| 17.04.2026 | 17,75 | 18,05 | 17,75 | 17,95 | 2,40% | 76.766,00 |
| 16.04.2026 | 17,52 | 17,75 | 17,40 | 17,53 | -0,09% | 54.023,00 |
| 15.04.2026 | 17,53 | 17,65 | 17,40 | 17,55 | -0,31% | 37.406,00 |
| 14.04.2026 | 17,52 | 17,66 | 17,43 | 17,60 | -0,03% | 86.893,00 |
| 13.04.2026 | 17,49 | 17,86 | 17,33 | 17,61 | 0,49% | 25.894,00 |
| 10.04.2026 | 17,59 | 17,68 | 17,39 | 17,52 | -1,74% | 38.605,00 |
| 09.04.2026 | 17,45 | 17,84 | 17,30 | 17,83 | 1,83% | 77.682,00 |
| 08.04.2026 | 17,48 | 17,85 | 17,25 | 17,51 | 1,27% | 86.087,00 |
| 07.04.2026 | 17,05 | 17,31 | 16,82 | 17,29 | 1,05% | 57.628,00 |
| 06.04.2026 | 16,93 | 17,15 | 16,90 | 17,11 | 1,06% | 65.716,00 |
| 02.04.2026 | 16,71 | 16,99 | 16,46 | 16,93 | 0,12% | 38.869,00 |
| 01.04.2026 | 16,80 | 16,92 | 16,80 | 16,91 | 1,20% | 25.094,00 |
| 31.03.2026 | 16,54 | 16,99 | 16,54 | 16,71 | 0,66% | 55.133,00 |
| 30.03.2026 | 16,57 | 16,72 | 16,46 | 16,60 | 0,79% | 43.331,00 |
| 27.03.2026 | 16,57 | 16,58 | 16,42 | 16,47 | -0,84% | 28.821,00 |
| 26.03.2026 | 16,53 | 16,66 | 16,53 | 16,61 | -0,21% | 27.048,00 |
| 25.03.2026 | 16,80 | 16,92 | 16,54 | 16,65 | -0,15% | 30.829,00 |
| 24.03.2026 | 16,50 | 16,70 | 16,46 | 16,67 | 0,30% | 70.092,00 |
| 23.03.2026 | 16,55 | 17,01 | 16,55 | 16,62 | 1,65% | 84.378,00 |
| 20.03.2026 | 16,39 | 16,44 | 16,17 | 16,35 | 0,00% | 162.042,00 |
| 19.03.2026 | 16,23 | 16,50 | 16,15 | 16,35 | 0,25% | 77.636,00 |
| 18.03.2026 | 16,32 | 16,51 | 16,27 | 16,31 | -0,85% | 88.386,00 |
| 17.03.2026 | 16,54 | 16,62 | 16,37 | 16,45 | -0,06% | 54.252,00 |
| 16.03.2026 | 16,48 | 16,59 | 16,38 | 16,46 | 0,92% | 47.104,00 |
| 13.03.2026 | 16,50 | 16,62 | 16,23 | 16,31 | -0,24% | 78.257,00 |
| 12.03.2026 | 16,03 | 16,44 | 16,02 | 16,35 | 0,55% | 72.915,00 |
| 11.03.2026 | 16,16 | 16,32 | 16,06 | 16,26 | -0,12% | 60.651,00 |
| 10.03.2026 | 16,16 | 16,65 | 16,16 | 16,28 | -0,06% | 61.431,00 |
| 09.03.2026 | 15,91 | 16,48 | 15,86 | 16,29 | -0,70% | 111.761,00 |
| 06.03.2026 | 16,27 | 16,46 | 16,07 | 16,41 | -0,03% | 113.354,00 |
| 05.03.2026 | 16,31 | 16,45 | 16,23 | 16,41 | 0,24% | 67.362,00 |
| 04.03.2026 | 16,50 | 16,68 | 16,37 | 16,37 | 0,37% | 45.934,00 |
| 03.03.2026 | 16,26 | 16,47 | 15,87 | 16,31 | -0,37% | 130.341,00 |
| 02.03.2026 | 16,12 | 16,60 | 16,12 | 16,37 | 0,68% | 56.211,00 |