29,120$
-0,41%
Echtzeit-Aktienkurs Peoples Bancorp of North Carolina
Bid:
Ask:
Aktienkurse zur Peoples Bancorp of North Carolina Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 29,00 | 29,50 | 29,00 | 29,28 | -0,81% | 2.659,00 |
| 19.05.2025 | 29,26 | 30,00 | 29,26 | 29,52 | -1,73% | 3.920,00 |
| 16.05.2025 | 30,88 | 31,66 | 30,04 | 30,04 | -2,72% | 7.517,00 |
| 15.05.2025 | 30,00 | 30,88 | 29,50 | 30,88 | 3,94% | 5.343,00 |
| 14.05.2025 | 31,00 | 31,00 | 29,71 | 29,71 | -0,93% | 4.898,00 |
| 13.05.2025 | 30,40 | 30,40 | 29,82 | 29,99 | 3,16% | 5.713,00 |
| 12.05.2025 | 29,06 | 29,25 | 28,59 | 29,07 | 2,18% | 6.224,00 |
| 09.05.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -0,52% | 2.368,00 |
| 08.05.2025 | 28,53 | 28,60 | 28,53 | 28,60 | 0,21% | 2.551,00 |
| 07.05.2025 | 28,20 | 28,54 | 28,20 | 28,54 | 2,51% | 3.536,00 |
| 06.05.2025 | 28,01 | 28,01 | 27,84 | 27,84 | -0,61% | 1.780,00 |
| 05.05.2025 | 26,87 | 29,19 | 26,87 | 28,01 | -2,88% | 3.801,00 |
| 02.05.2025 | 27,98 | 28,84 | 27,98 | 28,84 | 5,53% | 2.599,00 |
| 01.05.2025 | 27,41 | 27,51 | 27,15 | 27,33 | -1,80% | 3.925,00 |
| 30.04.2025 | 26,98 | 28,31 | 26,60 | 27,83 | 2,02% | 7.376,00 |
| 29.04.2025 | 26,80 | 27,28 | 26,80 | 27,28 | 2,10% | 3.845,00 |
| 28.04.2025 | 26,50 | 26,78 | 26,50 | 26,72 | 0,83% | 5.066,00 |
| 25.04.2025 | 26,23 | 26,50 | 25,98 | 26,50 | -0,71% | 2.726,00 |
| 24.04.2025 | 26,50 | 26,80 | 26,50 | 26,69 | 0,72% | 3.757,00 |
| 23.04.2025 | 26,80 | 28,45 | 26,50 | 26,50 | -1,49% | 4.919,00 |
| 22.04.2025 | 25,66 | 26,90 | 25,66 | 26,90 | 4,34% | 3.065,00 |
| 21.04.2025 | 25,72 | 26,22 | 25,72 | 25,78 | 0,23% | 6.190,00 |
| 17.04.2025 | 26,02 | 26,67 | 25,36 | 25,72 | -0,73% | 6.972,00 |
| 16.04.2025 | 26,19 | 26,64 | 25,72 | 25,91 | -1,71% | 6.319,00 |
| 15.04.2025 | 25,92 | 26,54 | 25,92 | 26,36 | 0,92% | 4.681,00 |
| 14.04.2025 | 25,10 | 27,10 | 25,10 | 26,12 | 0,69% | 18.776,00 |
| 11.04.2025 | 25,43 | 26,78 | 25,22 | 25,94 | 1,09% | 26.775,00 |
| 10.04.2025 | 27,18 | 27,18 | 25,66 | 25,66 | -8,39% | 8.302,00 |
| 09.04.2025 | 25,24 | 28,46 | 25,24 | 28,01 | 7,29% | 7.151,00 |
| 08.04.2025 | 26,11 | 26,11 | 26,00 | 26,11 | -0,96% | 8.581,00 |
| 07.04.2025 | 25,00 | 26,49 | 25,00 | 26,36 | 4,03% | 7.228,00 |
| 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 |