29,860$
1,08%
Echtzeit-Aktienkurs Peoples Bancorp of North Carolina
Bid:
Ask:
Aktienkurse zur Peoples Bancorp of North Carolina Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 29,28 | 30,47 | 29,26 | 29,86 | 1,08% | 4.582,00 |
| 13.10.2025 | 29,16 | 29,54 | 29,16 | 29,54 | -0,91% | 4.025,00 |
| 10.10.2025 | 29,86 | 29,86 | 29,49 | 29,81 | -1,62% | 5.287,00 |
| 09.10.2025 | 30,34 | 30,34 | 30,00 | 30,30 | -0,53% | 7.721,00 |
| 08.10.2025 | 31,79 | 31,79 | 30,46 | 30,46 | 0,26% | 1.797,00 |
| 07.10.2025 | 30,86 | 30,86 | 30,30 | 30,38 | -0,85% | 4.882,00 |
| 06.10.2025 | 30,67 | 31,05 | 30,64 | 30,64 | 2,78% | 7.747,00 |
| 02.10.2025 | 29,85 | 30,10 | 29,78 | 29,81 | -0,96% | 5.354,00 |
| 01.10.2025 | 30,37 | 30,45 | 30,02 | 30,10 | -2,11% | 6.547,00 |
| 30.09.2025 | 31,11 | 31,11 | 30,48 | 30,75 | -1,38% | 6.937,00 |
| 29.09.2025 | 30,45 | 31,18 | 30,45 | 31,18 | 0,00% | 4.430,00 |
| 26.09.2025 | 31,28 | 31,28 | 31,11 | 31,18 | 0,55% | 5.730,00 |
| 25.09.2025 | 31,13 | 31,50 | 30,90 | 31,01 | -0,61% | 8.755,00 |
| 24.09.2025 | 31,60 | 32,48 | 31,20 | 31,20 | -0,86% | 9.275,00 |
| 23.09.2025 | 32,00 | 32,00 | 31,47 | 31,47 | -0,60% | 4.108,00 |
| 22.09.2025 | 31,92 | 31,92 | 31,66 | 31,66 | 0,51% | 5.498,00 |
| 19.09.2025 | 32,23 | 33,90 | 29,34 | 31,50 | -2,96% | 21.980,00 |
| 18.09.2025 | 31,95 | 32,50 | 31,95 | 32,46 | 2,56% | 12.530,00 |
| 17.09.2025 | 31,61 | 32,00 | 31,61 | 31,65 | 0,67% | 7.662,00 |
| 16.09.2025 | 31,95 | 32,00 | 31,44 | 31,44 | -0,51% | 2.997,00 |
| 15.09.2025 | 31,87 | 32,00 | 31,60 | 31,60 | 0,16% | 6.152,00 |
| 12.09.2025 | 31,42 | 32,00 | 31,35 | 31,55 | -0,82% | 2.568,00 |
| 11.09.2025 | 32,00 | 32,00 | 31,81 | 31,81 | 0,73% | 3.378,00 |
| 10.09.2025 | 31,51 | 31,58 | 31,40 | 31,58 | 0,25% | 7.826,00 |
| 09.09.2025 | 31,85 | 31,86 | 31,50 | 31,50 | -0,68% | 2.156,00 |
| 08.09.2025 | 31,58 | 31,97 | 31,55 | 31,72 | 0,02% | 3.694,00 |
| 05.09.2025 | 31,98 | 32,00 | 31,71 | 31,71 | -0,60% | 3.966,00 |
| 04.09.2025 | 31,57 | 32,00 | 31,57 | 31,90 | 0,31% | 3.132,00 |
| 03.09.2025 | 31,01 | 31,81 | 31,01 | 31,80 | 1,24% | 8.120,00 |
| 02.09.2025 | 31,02 | 31,81 | 31,02 | 31,41 | -0,85% | 4.935,00 |
| 29.08.2025 | 31,46 | 31,69 | 31,46 | 31,68 | 0,51% | 2.796,00 |
| 28.08.2025 | 31,58 | 31,78 | 31,52 | 31,52 | 0,99% | 1.750,00 |
| 27.08.2025 | 31,55 | 31,55 | 31,21 | 31,21 | -0,79% | 6.082,00 |
| 26.08.2025 | 31,75 | 31,75 | 31,40 | 31,46 | 1,26% | 3.932,00 |
| 25.08.2025 | 30,75 | 31,75 | 30,75 | 31,07 | -2,45% | 8.078,00 |
| 22.08.2025 | 30,49 | 32,50 | 30,45 | 31,85 | 7,42% | 11.399,00 |
| 21.08.2025 | 29,50 | 29,77 | 29,50 | 29,65 | -0,37% | 3.249,00 |
| 20.08.2025 | 27,85 | 29,80 | 27,85 | 29,76 | 1,57% | 6.623,00 |
| 19.08.2025 | 28,85 | 29,80 | 28,85 | 29,30 | 1,88% | 12.517,00 |
| 18.08.2025 | 28,90 | 29,04 | 28,76 | 28,76 | -0,31% | 6.255,00 |
| 15.08.2025 | 30,50 | 30,50 | 28,44 | 28,85 | -4,66% | 31.666,00 |
| 14.08.2025 | 30,53 | 30,53 | 30,26 | 30,26 | -1,91% | 3.090,00 |
| 13.08.2025 | 30,24 | 31,64 | 30,22 | 30,85 | 4,51% | 13.798,00 |
| 12.08.2025 | 28,37 | 29,52 | 28,37 | 29,52 | 5,35% | 6.235,00 |
| 11.08.2025 | 28,46 | 29,51 | 27,71 | 28,02 | -0,81% | 4.307,00 |
| 08.08.2025 | 27,99 | 28,39 | 27,99 | 28,25 | 1,07% | 3.103,00 |
| 07.08.2025 | 28,00 | 28,08 | 26,81 | 27,95 | -0,43% | 8.673,00 |
| 06.08.2025 | 28,01 | 28,50 | 28,01 | 28,07 | 0,50% | 4.596,00 |
| 05.08.2025 | 28,30 | 28,30 | 27,70 | 27,93 | -1,52% | 9.261,00 |
| 04.08.2025 | 28,59 | 29,20 | 27,81 | 28,36 | 1,61% | 5.416,00 |
| 01.08.2025 | 28,55 | 28,76 | 27,90 | 27,91 | -2,48% | 27.974,00 |
| 31.07.2025 | 28,63 | 30,19 | 28,50 | 28,62 | -0,42% | 9.962,00 |
| 30.07.2025 | 28,75 | 28,75 | 28,50 | 28,74 | -1,37% | 6.442,00 |
| 29.07.2025 | 29,25 | 29,26 | 29,14 | 29,14 | -1,02% | 4.252,00 |
| 28.07.2025 | 29,52 | 29,52 | 29,44 | 29,44 | 0,58% | 2.232,00 |
| 25.07.2025 | 29,28 | 29,38 | 29,26 | 29,27 | -0,37% | 2.027,00 |
| 24.07.2025 | 29,55 | 29,55 | 29,38 | 29,38 | -1,74% | 2.280,00 |
| 23.07.2025 | 30,06 | 30,06 | 29,90 | 29,90 | -0,33% | 2.260,00 |
| 22.07.2025 | 30,06 | 30,34 | 30,00 | 30,00 | 0,67% | 7.095,00 |
| 21.07.2025 | 29,05 | 29,80 | 29,05 | 29,80 | 3,26% | 8.706,00 |
| 18.07.2025 | 29,52 | 29,52 | 28,58 | 28,86 | -0,93% | 8.286,00 |
| 17.07.2025 | 29,40 | 29,40 | 29,13 | 29,13 | 1,22% | 6.152,00 |
| 16.07.2025 | 28,95 | 30,00 | 28,50 | 28,78 | 0,28% | 6.152,00 |
| 15.07.2025 | 29,82 | 29,82 | 28,70 | 28,70 | -3,72% | 7.427,00 |
| 14.07.2025 | 30,00 | 30,19 | 29,76 | 29,81 | -0,37% | 4.730,00 |
| 11.07.2025 | 29,32 | 29,97 | 29,25 | 29,92 | 0,30% | 5.128,00 |
| 10.07.2025 | 30,08 | 30,08 | 29,83 | 29,83 | -0,80% | 3.662,00 |
| 09.07.2025 | 29,62 | 30,07 | 29,60 | 30,07 | 1,38% | 13.562,00 |
| 08.07.2025 | 29,31 | 30,00 | 29,30 | 29,66 | 1,06% | 10.004,00 |
| 07.07.2025 | 30,95 | 31,11 | 29,14 | 29,35 | -7,53% | 10.875,00 |
| 03.07.2025 | 30,24 | 31,74 | 30,24 | 31,74 | 5,94% | 2.317,00 |
| 02.07.2025 | 29,41 | 29,96 | 29,41 | 29,96 | 3,06% | 7.338,00 |
| 01.07.2025 | 29,48 | 29,99 | 28,53 | 29,07 | 0,76% | 67.157,00 |
| 30.06.2025 | 28,69 | 29,91 | 28,09 | 28,85 | -0,93% | 30.568,00 |
| 27.06.2025 | 29,14 | 30,27 | 27,32 | 29,12 | -0,41% | 29.961,00 |
| 26.06.2025 | 28,43 | 29,24 | 27,60 | 29,24 | 3,61% | 5.478,00 |
| 25.06.2025 | 27,85 | 28,24 | 27,85 | 28,22 | -0,25% | 3.647,00 |
| 24.06.2025 | 28,08 | 28,35 | 28,01 | 28,29 | 1,47% | 11.909,00 |
| 23.06.2025 | 27,71 | 27,98 | 27,71 | 27,88 | -0,61% | 6.051,00 |
| 20.06.2025 | 28,02 | 28,08 | 27,62 | 28,05 | 1,26% | 9.613,00 |
| 18.06.2025 | 27,51 | 27,84 | 27,42 | 27,70 | 0,58% | 2.439,00 |
| 17.06.2025 | 27,91 | 28,25 | 27,54 | 27,54 | -2,06% | 4.216,00 |
| 16.06.2025 | 28,00 | 28,12 | 27,83 | 28,12 | 1,41% | 8.723,00 |
| 13.06.2025 | 27,77 | 27,82 | 27,40 | 27,73 | -0,96% | 11.212,00 |
| 12.06.2025 | 27,76 | 28,64 | 27,76 | 28,00 | 0,76% | 5.896,00 |
| 11.06.2025 | 28,25 | 28,80 | 27,79 | 27,79 | -2,56% | 7.452,00 |
| 10.06.2025 | 28,25 | 29,14 | 28,00 | 28,52 | 1,82% | 5.101,00 |
| 09.06.2025 | 27,72 | 28,09 | 27,72 | 28,01 | -0,71% | 3.652,00 |
| 06.06.2025 | 27,44 | 28,26 | 27,44 | 28,21 | 2,99% | 4.697,00 |
| 05.06.2025 | 27,35 | 27,59 | 27,15 | 27,39 | -0,58% | 6.506,00 |
| 04.06.2025 | 27,48 | 27,76 | 27,30 | 27,55 | -0,79% | 5.863,00 |
| 03.06.2025 | 27,66 | 27,94 | 27,66 | 27,77 | 0,33% | 4.158,00 |
| 02.06.2025 | 27,25 | 27,68 | 27,25 | 27,68 | 0,18% | 31.112,00 |
| 30.05.2025 | 27,88 | 28,55 | 27,58 | 27,63 | -2,02% | 7.328,00 |
| 29.05.2025 | 28,00 | 28,20 | 27,84 | 28,20 | 0,46% | 1.905,00 |
| 28.05.2025 | 27,98 | 28,25 | 27,89 | 28,07 | -1,65% | 6.554,00 |
| 27.05.2025 | 28,74 | 28,86 | 28,54 | 28,54 | -0,45% | 2.319,00 |
| 23.05.2025 | 29,25 | 29,27 | 28,65 | 28,67 | -1,98% | 8.557,00 |
| 22.05.2025 | 29,60 | 30,07 | 29,25 | 29,25 | 0,03% | 4.912,00 |
| 21.05.2025 | 29,25 | 29,25 | 29,24 | 29,24 | -0,14% | 4.453,00 |