25,340$
0,68%
Echtzeit-Aktienkurs Peoples Bancorp of North Carolina
Bid:
Ask:
Aktienkurse zur Peoples Bancorp of North Carolina Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,00 | 25,34 | 23,74 | 25,34 | 0,68% | 9.842,00 |
| 03.04.2025 | 27,20 | 27,20 | 25,13 | 25,17 | -7,67% | 5.447,00 |
| 02.04.2025 | 27,60 | 27,60 | 27,00 | 27,26 | 1,15% | 6.835,00 |
| 01.04.2025 | 26,50 | 27,35 | 26,50 | 26,95 | -2,36% | 3.480,00 |
| 31.03.2025 | 27,80 | 28,00 | 27,10 | 27,60 | 0,69% | 13.053,00 |
| 28.03.2025 | 28,10 | 28,13 | 27,41 | 27,41 | -4,66% | 4.993,00 |
| 27.03.2025 | 27,50 | 28,75 | 27,50 | 28,75 | 1,91% | 5.518,00 |
| 26.03.2025 | 27,14 | 28,31 | 27,14 | 28,21 | 2,96% | 6.091,00 |
| 25.03.2025 | 27,72 | 27,72 | 27,40 | 27,40 | -3,59% | 4.156,00 |
| 24.03.2025 | 27,50 | 28,42 | 27,50 | 28,42 | 3,59% | 2.765,00 |
| 21.03.2025 | 27,34 | 28,21 | 27,34 | 27,43 | -0,89% | 20.390,00 |
| 20.03.2025 | 27,68 | 27,68 | 27,68 | 27,68 | 0,00% | 2.279,00 |
| 19.03.2025 | 26,99 | 28,49 | 26,96 | 27,68 | 1,50% | 7.056,00 |
| 18.03.2025 | 27,00 | 27,47 | 27,00 | 27,27 | 0,04% | 4.101,00 |
| 17.03.2025 | 26,96 | 27,44 | 26,96 | 27,26 | -0,11% | 3.484,00 |
| 14.03.2025 | 26,98 | 27,99 | 26,80 | 27,29 | 2,59% | 5.976,00 |
| 13.03.2025 | 26,74 | 27,13 | 26,45 | 26,60 | -0,67% | 4.945,00 |
| 12.03.2025 | 26,45 | 26,87 | 26,45 | 26,78 | 1,44% | 4.431,00 |
| 11.03.2025 | 27,29 | 27,29 | 26,40 | 26,40 | -1,16% | 5.701,00 |
| 10.03.2025 | 26,79 | 26,90 | 26,71 | 26,71 | -0,93% | 6.248,00 |
| 07.03.2025 | 25,50 | 27,12 | 25,50 | 26,96 | 0,56% | 6.496,00 |
| 06.03.2025 | 26,43 | 26,89 | 26,30 | 26,81 | 1,08% | 6.538,00 |
| 05.03.2025 | 26,50 | 26,52 | 26,33 | 26,52 | 0,09% | 6.083,00 |
| 04.03.2025 | 26,19 | 26,50 | 26,19 | 26,50 | 0,04% | 2.958,00 |
| 03.03.2025 | 26,44 | 26,51 | 26,42 | 26,49 | 0,00% | 7.497,00 |
| 28.02.2025 | 26,50 | 26,51 | 26,38 | 26,49 | -0,81% | 11.076,00 |
| 27.02.2025 | 26,97 | 27,00 | 26,43 | 26,71 | -0,65% | 5.999,00 |
| 26.02.2025 | 26,62 | 27,00 | 26,30 | 26,88 | 0,15% | 6.568,00 |
| 25.02.2025 | 27,00 | 27,00 | 26,34 | 26,84 | 0,81% | 8.083,00 |
| 24.02.2025 | 27,41 | 27,41 | 26,63 | 26,63 | -3,53% | 10.153,00 |
| 21.02.2025 | 28,07 | 28,07 | 27,25 | 27,60 | -0,07% | 18.944,00 |
| 20.02.2025 | 28,71 | 28,71 | 27,45 | 27,62 | -4,66% | 15.110,00 |
| 19.02.2025 | 29,02 | 29,30 | 28,41 | 28,97 | -1,50% | 8.589,00 |
| 18.02.2025 | 30,00 | 30,00 | 29,41 | 29,41 | -2,49% | 3.599,00 |
| 14.02.2025 | 30,30 | 30,67 | 30,16 | 30,16 | -0,26% | 4.181,00 |
| 13.02.2025 | 29,70 | 30,24 | 29,70 | 30,24 | 1,96% | 2.973,00 |
| 12.02.2025 | 29,76 | 29,88 | 29,66 | 29,66 | -2,14% | 4.748,00 |
| 11.02.2025 | 29,93 | 30,31 | 29,93 | 30,31 | 1,03% | 4.381,00 |
| 10.02.2025 | 29,62 | 30,00 | 28,43 | 30,00 | 0,70% | 5.685,00 |
| 07.02.2025 | 30,32 | 30,32 | 29,32 | 29,79 | -1,85% | 6.192,00 |
| 06.02.2025 | 30,02 | 30,50 | 30,02 | 30,35 | 1,07% | 3.504,00 |
| 05.02.2025 | 29,24 | 30,03 | 28,52 | 30,03 | 3,55% | 12.645,00 |
| 04.02.2025 | 28,33 | 29,01 | 28,33 | 29,00 | 3,87% | 8.807,00 |
| 03.02.2025 | 27,71 | 28,00 | 27,71 | 27,92 | -2,00% | 21.040,00 |
| 31.01.2025 | 28,85 | 29,22 | 28,28 | 28,49 | -1,76% | 5.618,00 |
| 30.01.2025 | 29,41 | 29,41 | 29,00 | 29,00 | 0,31% | 2.637,00 |
| 29.01.2025 | 29,30 | 29,38 | 28,79 | 28,91 | 0,73% | 4.006,00 |
| 28.01.2025 | 28,38 | 28,70 | 28,26 | 28,70 | -0,76% | 4.168,00 |
| 27.01.2025 | 29,03 | 29,05 | 28,92 | 28,92 | 1,26% | 4.630,00 |
| 24.01.2025 | 28,91 | 28,91 | 28,51 | 28,56 | -0,49% | 4.969,00 |
| 23.01.2025 | 28,16 | 28,94 | 28,16 | 28,70 | 0,99% | 7.371,00 |
| 22.01.2025 | 29,04 | 29,04 | 28,04 | 28,42 | -2,44% | 12.306,00 |
| 21.01.2025 | 29,12 | 29,65 | 29,12 | 29,13 | -0,17% | 7.964,00 |
| 17.01.2025 | 30,02 | 30,32 | 29,02 | 29,18 | -2,44% | 7.080,00 |
| 16.01.2025 | 30,79 | 30,79 | 29,91 | 29,91 | -3,76% | 7.054,00 |
| 15.01.2025 | 30,12 | 31,08 | 30,12 | 31,08 | 3,26% | 9.789,00 |
| 14.01.2025 | 29,43 | 30,10 | 28,99 | 30,10 | 2,31% | 9.499,00 |
| 13.01.2025 | 28,11 | 29,85 | 28,11 | 29,42 | 3,23% | 14.639,00 |
| 10.01.2025 | 29,46 | 29,46 | 28,00 | 28,50 | -4,52% | 11.335,00 |
| 08.01.2025 | 30,19 | 30,68 | 29,50 | 29,85 | -1,29% | 39.403,00 |
| 07.01.2025 | 31,39 | 31,39 | 30,24 | 30,24 | -1,88% | 49.103,00 |
| 06.01.2025 | 31,02 | 31,08 | 30,63 | 30,82 | 1,15% | 13.308,00 |
| 03.01.2025 | 31,25 | 31,45 | 30,47 | 30,47 | -1,74% | 7.855,00 |
| 02.01.2025 | 31,23 | 31,45 | 31,01 | 31,01 | -0,77% | 8.276,00 |
| 31.12.2024 | 31,59 | 31,65 | 31,25 | 31,25 | -0,95% | 4.596,00 |
| 30.12.2024 | 31,75 | 31,82 | 31,55 | 31,55 | -0,25% | 4.571,00 |
| 27.12.2024 | 32,00 | 32,21 | 31,45 | 31,63 | -2,23% | 4.380,00 |
| 26.12.2024 | 32,07 | 32,75 | 32,07 | 32,35 | 0,90% | 3.495,00 |
| 24.12.2024 | 31,60 | 32,06 | 31,60 | 32,06 | 1,68% | 3.716,00 |
| 23.12.2024 | 31,54 | 31,55 | 31,18 | 31,53 | -0,50% | 6.730,00 |
| 20.12.2024 | 30,90 | 31,81 | 30,90 | 31,69 | 1,12% | 26.193,00 |
| 19.12.2024 | 31,60 | 31,60 | 30,75 | 31,34 | -0,32% | 13.527,00 |
| 18.12.2024 | 32,65 | 32,65 | 31,22 | 31,44 | -2,84% | 11.537,00 |
| 17.12.2024 | 32,34 | 32,36 | 32,02 | 32,36 | -0,15% | 8.815,00 |
| 16.12.2024 | 32,26 | 32,64 | 31,81 | 32,41 | 1,25% | 6.033,00 |
| 13.12.2024 | 31,72 | 32,42 | 31,64 | 32,01 | 0,03% | 10.763,00 |
| 12.12.2024 | 32,48 | 32,71 | 31,82 | 32,00 | 0,00% | 9.861,00 |
| 11.12.2024 | 32,10 | 33,31 | 32,00 | 32,00 | 0,72% | 13.455,00 |
| 10.12.2024 | 31,32 | 32,30 | 31,32 | 31,77 | 1,76% | 98.477,00 |
| 09.12.2024 | 31,50 | 31,98 | 31,22 | 31,22 | 0,16% | 11.765,00 |
| 06.12.2024 | 31,86 | 31,86 | 31,07 | 31,17 | -1,76% | 9.135,00 |
| 05.12.2024 | 31,93 | 31,96 | 31,30 | 31,73 | 0,00% | 9.493,00 |
| 04.12.2024 | 31,74 | 31,80 | 31,73 | 31,73 | 0,09% | 6.149,00 |
| 03.12.2024 | 32,05 | 32,05 | 31,70 | 31,70 | -1,09% | 7.447,00 |
| 02.12.2024 | 31,58 | 32,30 | 31,58 | 32,05 | 0,12% | 7.314,00 |
| 29.11.2024 | 31,45 | 32,43 | 31,45 | 32,01 | 1,81% | 16.948,00 |
| 27.11.2024 | 31,50 | 31,89 | 31,44 | 31,44 | 0,13% | 6.700,00 |
| 26.11.2024 | 31,41 | 32,31 | 31,39 | 31,40 | -0,10% | 267.302,00 |
| 25.11.2024 | 31,50 | 31,58 | 31,30 | 31,43 | -0,13% | 63.615,00 |
| 22.11.2024 | 30,00 | 31,47 | 30,00 | 31,47 | 4,52% | 14.585,00 |
| 20.11.2024 | 29,21 | 30,30 | 29,21 | 30,11 | 1,65% | 14.008,00 |
| 19.11.2024 | 29,42 | 29,75 | 29,30 | 29,62 | 1,02% | 5.043,00 |
| 18.11.2024 | 29,65 | 29,93 | 28,94 | 29,32 | 1,00% | 6.864,00 |
| 15.11.2024 | 29,01 | 29,03 | 28,50 | 29,03 | 0,62% | 8.040,00 |
| 14.11.2024 | 29,02 | 29,07 | 28,85 | 28,85 | -1,74% | 5.880,00 |
| 13.11.2024 | 29,56 | 29,56 | 29,20 | 29,36 | -0,58% | 5.074,00 |
| 12.11.2024 | 29,64 | 30,12 | 29,53 | 29,53 | -0,81% | 9.841,00 |
| 11.11.2024 | 28,78 | 29,78 | 28,78 | 29,77 | 1,99% | 6.035,00 |
| 08.11.2024 | 28,41 | 29,19 | 28,32 | 29,19 | 3,77% | 5.649,00 |
| 07.11.2024 | 29,11 | 29,11 | 28,10 | 28,13 | -3,50% | 19.049,00 |