20,480$
1,51%
Echtzeit-Aktienkurs Ponce Financial Group Inc
Bid:
Ask:
Aktienkurse zur Ponce Financial Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 20,26 | 20,55 | 20,26 | 20,48 | 1,51% | 75.752,00 |
| 21.10.2026 | 20,22 | 20,26 | 20,08 | 20,18 | 0,17% | 60.642,00 |
| 20.10.2026 | 20,12 | 20,46 | 20,07 | 20,14 | 0,50% | 96.947,00 |
| 19.10.2026 | 20,16 | 20,23 | 20,00 | 20,04 | -0,45% | 110.832,00 |
| 16.10.2026 | 20,34 | 20,46 | 20,10 | 20,13 | -0,10% | 61.460,00 |
| 15.10.2026 | 20,04 | 20,29 | 19,87 | 20,15 | 1,00% | 94.221,00 |
| 14.10.2026 | 20,01 | 20,16 | 19,91 | 19,95 | -0,80% | 160.550,00 |
| 13.10.2026 | 20,21 | 20,35 | 20,03 | 20,11 | -0,32% | 54.687,00 |
| 12.10.2026 | 20,01 | 20,23 | 20,01 | 20,18 | 0,62% | 82.302,00 |
| 09.10.2026 | 20,15 | 20,15 | 20,01 | 20,05 | -0,74% | 44.695,00 |
| 08.10.2026 | 20,02 | 20,33 | 20,02 | 20,20 | 0,50% | 57.264,00 |
| 07.10.2026 | 20,24 | 20,24 | 20,01 | 20,10 | -1,18% | 60.978,00 |
| 06.10.2026 | 20,37 | 20,50 | 20,26 | 20,34 | 0,05% | 47.128,00 |
| 05.10.2026 | 20,31 | 20,49 | 20,22 | 20,33 | -0,39% | 93.048,00 |
| 02.10.2026 | 20,11 | 20,47 | 20,10 | 20,41 | 1,64% | 94.282,00 |
| 01.10.2026 | 19,91 | 20,10 | 19,65 | 20,08 | 0,70% | 90.587,00 |
| 30.09.2026 | 20,06 | 20,06 | 19,89 | 19,94 | -0,40% | 107.919,00 |
| 29.09.2026 | 20,27 | 20,27 | 19,85 | 20,02 | -0,84% | 121.849,00 |
| 28.09.2026 | 20,24 | 20,30 | 20,05 | 20,19 | -0,74% | 77.814,00 |
| 25.09.2026 | 20,27 | 20,47 | 20,27 | 20,34 | 0,30% | 66.257,00 |
| 24.09.2026 | 20,19 | 20,49 | 20,15 | 20,28 | 0,50% | 70.422,00 |
| 23.09.2026 | 20,37 | 20,41 | 20,12 | 20,18 | -1,30% | 115.078,00 |
| 22.09.2026 | 20,63 | 20,74 | 20,36 | 20,45 | -0,07% | 72.934,00 |
| 21.09.2026 | 20,30 | 20,57 | 20,30 | 20,46 | 0,74% | 55.138,00 |
| 18.09.2026 | 20,16 | 20,41 | 20,11 | 20,31 | 0,15% | 185.613,00 |
| 17.09.2026 | 20,69 | 20,69 | 20,20 | 20,28 | -1,27% | 61.865,00 |
| 16.09.2026 | 20,31 | 20,54 | 20,15 | 20,54 | 0,83% | 75.499,00 |
| 15.09.2026 | 20,59 | 20,59 | 20,23 | 20,37 | 0,42% | 87.210,00 |
| 14.09.2026 | 20,54 | 20,70 | 20,26 | 20,29 | -1,24% | 68.406,00 |
| 11.09.2026 | 20,62 | 20,62 | 20,27 | 20,54 | 0,54% | 89.929,00 |
| 10.09.2026 | 20,19 | 20,44 | 20,05 | 20,43 | 0,64% | 47.288,00 |
| 09.09.2026 | 20,18 | 20,34 | 20,11 | 20,30 | -0,15% | 57.317,00 |
| 08.09.2026 | 20,64 | 20,69 | 20,28 | 20,33 | -1,88% | 58.778,00 |
| 04.09.2026 | 20,44 | 20,79 | 20,42 | 20,72 | 1,12% | 42.820,00 |
| 03.09.2026 | 20,46 | 20,66 | 20,41 | 20,49 | 0,69% | 53.761,00 |
| 02.09.2026 | 19,92 | 20,47 | 19,91 | 20,35 | 2,13% | 142.661,00 |
| 01.09.2026 | 20,23 | 20,56 | 19,87 | 19,93 | -1,75% | 111.350,00 |
| 31.08.2026 | 20,44 | 20,44 | 20,25 | 20,28 | -0,88% | 65.281,00 |
| 28.08.2026 | 20,38 | 20,63 | 20,37 | 20,46 | 0,74% | 75.984,00 |
| 27.08.2026 | 20,01 | 20,40 | 19,81 | 20,31 | 1,10% | 57.443,00 |
| 26.08.2026 | 20,25 | 20,53 | 20,01 | 20,09 | -0,54% | 54.112,00 |
| 25.08.2026 | 20,48 | 20,48 | 20,12 | 20,20 | -1,17% | 29.759,00 |
| 24.08.2026 | 20,45 | 20,56 | 20,35 | 20,44 | 0,15% | 47.847,00 |
| 21.08.2026 | 20,40 | 20,55 | 20,09 | 20,41 | 0,62% | 159.381,00 |
| 20.08.2026 | 20,05 | 20,35 | 20,02 | 20,29 | 0,82% | 62.978,00 |
| 19.08.2026 | 20,79 | 20,82 | 20,12 | 20,12 | -2,61% | 60.789,00 |
| 18.08.2026 | 20,74 | 20,99 | 20,30 | 20,66 | -0,58% | 89.493,00 |
| 17.08.2026 | 20,80 | 21,10 | 20,69 | 20,78 | 0,14% | 103.562,00 |
| 14.08.2026 | 20,75 | 20,97 | 20,72 | 20,75 | 0,05% | 63.469,00 |
| 13.08.2026 | 20,72 | 20,89 | 20,46 | 20,74 | 0,29% | 46.789,00 |
| 12.08.2026 | 20,48 | 20,69 | 20,39 | 20,68 | 1,17% | 51.737,00 |
| 11.08.2026 | 20,09 | 20,55 | 20,06 | 20,44 | 2,05% | 61.972,00 |
| 10.08.2026 | 20,00 | 20,39 | 19,83 | 20,03 | -0,20% | 60.375,00 |
| 07.08.2026 | 20,12 | 20,16 | 19,89 | 20,07 | -0,30% | 62.296,00 |
| 06.08.2026 | 20,49 | 20,66 | 19,92 | 20,13 | -1,61% | 49.516,00 |
| 05.08.2026 | 20,66 | 20,79 | 20,40 | 20,46 | -0,97% | 77.056,00 |
| 04.08.2026 | 20,59 | 20,74 | 20,30 | 20,66 | 0,76% | 108.634,00 |
| 03.08.2026 | 20,30 | 20,63 | 20,28 | 20,51 | 1,74% | 94.094,00 |
| 31.07.2026 | 20,03 | 20,31 | 19,91 | 20,16 | 0,52% | 85.631,00 |
| 30.07.2026 | 20,21 | 20,44 | 19,98 | 20,05 | -0,30% | 50.349,00 |
| 29.07.2026 | 20,19 | 20,44 | 20,02 | 20,11 | -1,76% | 74.820,00 |
| 28.07.2026 | 20,17 | 20,67 | 20,06 | 20,47 | 1,89% | 55.159,00 |
| 27.07.2026 | 19,86 | 20,43 | 19,80 | 20,09 | -0,54% | 55.575,00 |
| 24.07.2026 | 20,12 | 20,34 | 20,00 | 20,20 | 1,58% | 38.721,00 |
| 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 |