42,630$
-3,92%
Echtzeit-Aktienkurs Peoples Bancorp of North Carolina
Bid:
Ask:
Aktienkurse zur Peoples Bancorp of North Carolina Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 44,60 | 44,75 | 42,59 | 42,63 | -3,92% | 22.688,00 |
| 12.06.2026 | 44,25 | 44,75 | 44,25 | 44,37 | 0,96% | 19.424,00 |
| 11.06.2026 | 44,68 | 44,68 | 43,61 | 43,95 | 0,27% | 21.735,00 |
| 10.06.2026 | 44,57 | 45,78 | 43,83 | 43,83 | -0,75% | 38.426,00 |
| 09.06.2026 | 43,56 | 45,13 | 43,56 | 44,16 | 1,77% | 80.540,00 |
| 08.06.2026 | 43,31 | 43,97 | 43,20 | 43,39 | 0,72% | 25.175,00 |
| 05.06.2026 | 42,24 | 43,37 | 42,21 | 43,08 | 2,45% | 45.075,00 |
| 04.06.2026 | 41,76 | 42,47 | 41,65 | 42,05 | 2,39% | 44.468,00 |
| 03.06.2026 | 41,89 | 42,08 | 41,02 | 41,07 | -2,59% | 23.847,00 |
| 02.06.2026 | 41,60 | 42,48 | 41,60 | 42,16 | 1,81% | 38.139,00 |
| 01.06.2026 | 41,94 | 42,36 | 41,09 | 41,41 | -1,66% | 37.040,00 |
| 29.05.2026 | 42,75 | 42,75 | 42,05 | 42,11 | -0,59% | 29.734,00 |
| 28.05.2026 | 42,15 | 42,50 | 42,00 | 42,36 | 0,26% | 26.035,00 |
| 27.05.2026 | 42,76 | 42,87 | 42,09 | 42,25 | 0,14% | 23.428,00 |
| 26.05.2026 | 42,50 | 43,08 | 41,82 | 42,19 | 0,33% | 31.589,00 |
| 22.05.2026 | 42,73 | 43,31 | 42,05 | 42,05 | -1,20% | 32.699,00 |
| 21.05.2026 | 41,02 | 42,73 | 40,95 | 42,56 | 3,15% | 80.259,00 |
| 20.05.2026 | 40,56 | 41,96 | 40,56 | 41,26 | 2,18% | 35.953,00 |
| 19.05.2026 | 40,27 | 41,68 | 39,96 | 40,38 | 0,25% | 37.943,00 |
| 18.05.2026 | 40,15 | 40,61 | 40,15 | 40,28 | 0,62% | 30.909,00 |
| 15.05.2026 | 40,05 | 40,64 | 39,75 | 40,03 | -0,57% | 18.799,00 |
| 14.05.2026 | 40,00 | 40,80 | 39,90 | 40,26 | 0,83% | 17.244,00 |
| 13.05.2026 | 40,17 | 40,35 | 39,75 | 39,93 | -0,35% | 16.660,00 |
| 12.05.2026 | 39,92 | 40,25 | 39,14 | 40,07 | 0,58% | 30.825,00 |
| 11.05.2026 | 41,31 | 41,38 | 39,81 | 39,84 | -3,56% | 28.710,00 |
| 08.05.2026 | 41,43 | 41,65 | 41,17 | 41,31 | 0,15% | 23.353,00 |
| 07.05.2026 | 40,55 | 41,33 | 40,40 | 41,25 | 2,08% | 49.245,00 |
| 06.05.2026 | 40,34 | 40,80 | 40,31 | 40,41 | 1,38% | 28.716,00 |
| 05.05.2026 | 40,00 | 40,87 | 39,65 | 39,86 | 0,61% | 17.489,00 |
| 04.05.2026 | 40,18 | 40,39 | 39,53 | 39,62 | -1,39% | 25.836,00 |
| 01.05.2026 | 39,52 | 40,33 | 39,14 | 40,18 | 2,03% | 26.089,00 |
| 30.04.2026 | 38,97 | 39,54 | 38,85 | 39,38 | 1,21% | 20.503,00 |
| 29.04.2026 | 39,70 | 39,93 | 38,84 | 38,91 | -2,09% | 24.195,00 |
| 28.04.2026 | 39,52 | 39,92 | 39,52 | 39,74 | 1,04% | 40.559,00 |
| 27.04.2026 | 39,25 | 40,50 | 38,54 | 39,33 | 0,18% | 36.702,00 |
| 24.04.2026 | 39,52 | 39,97 | 38,94 | 39,26 | -0,68% | 35.561,00 |
| 23.04.2026 | 39,50 | 40,29 | 38,80 | 39,53 | -0,05% | 44.096,00 |
| 22.04.2026 | 40,94 | 41,64 | 39,53 | 39,55 | -2,99% | 43.958,00 |
| 21.04.2026 | 42,20 | 42,42 | 40,37 | 40,77 | -2,74% | 37.306,00 |
| 20.04.2026 | 42,26 | 42,63 | 41,92 | 41,92 | -0,73% | 29.346,00 |
| 17.04.2026 | 41,50 | 42,63 | 41,50 | 42,23 | 2,95% | 54.745,00 |
| 16.04.2026 | 41,53 | 42,60 | 41,02 | 41,02 | -1,39% | 29.513,00 |
| 15.04.2026 | 42,05 | 42,05 | 41,28 | 41,60 | -0,78% | 36.764,00 |
| 14.04.2026 | 41,63 | 42,13 | 41,32 | 41,93 | 0,32% | 60.836,00 |
| 13.04.2026 | 41,53 | 41,94 | 41,40 | 41,79 | 0,05% | 50.252,00 |
| 10.04.2026 | 42,01 | 42,13 | 41,52 | 41,77 | -0,46% | 39.665,00 |
| 09.04.2026 | 41,43 | 41,98 | 41,27 | 41,97 | 1,34% | 62.490,00 |
| 08.04.2026 | 41,68 | 42,36 | 41,07 | 41,41 | 2,42% | 53.375,00 |
| 07.04.2026 | 40,30 | 40,50 | 40,23 | 40,43 | 0,32% | 47.911,00 |
| 06.04.2026 | 39,69 | 40,46 | 39,52 | 40,30 | 1,61% | 39.785,00 |
| 02.04.2026 | 39,09 | 40,00 | 39,09 | 39,66 | 0,38% | 21.161,00 |
| 01.04.2026 | 39,46 | 39,96 | 39,15 | 39,51 | 0,79% | 18.206,00 |
| 31.03.2026 | 39,26 | 39,50 | 39,00 | 39,20 | 1,16% | 9.562,00 |
| 30.03.2026 | 38,52 | 38,85 | 38,40 | 38,75 | 0,65% | 29.656,00 |
| 27.03.2026 | 38,36 | 38,62 | 38,20 | 38,50 | -0,26% | 16.407,00 |
| 26.03.2026 | 38,34 | 38,68 | 38,23 | 38,60 | 0,00% | 16.937,00 |
| 25.03.2026 | 39,00 | 39,14 | 38,35 | 38,60 | 0,23% | 19.486,00 |
| 24.03.2026 | 37,97 | 38,63 | 37,97 | 38,51 | 1,21% | 27.253,00 |
| 23.03.2026 | 38,12 | 38,70 | 37,76 | 38,05 | 2,28% | 34.591,00 |
| 20.03.2026 | 38,04 | 38,07 | 37,02 | 37,20 | -1,82% | 70.941,00 |
| 19.03.2026 | 37,11 | 38,49 | 37,01 | 37,89 | 2,05% | 15.725,00 |
| 18.03.2026 | 37,99 | 38,00 | 37,10 | 37,13 | -2,06% | 20.062,00 |
| 17.03.2026 | 38,79 | 38,79 | 37,77 | 37,91 | -0,03% | 18.376,00 |
| 16.03.2026 | 37,94 | 39,30 | 37,75 | 37,92 | 1,26% | 49.367,00 |
| 13.03.2026 | 38,00 | 38,25 | 37,20 | 37,45 | 0,27% | 27.300,00 |
| 12.03.2026 | 36,80 | 38,10 | 36,55 | 37,35 | 0,05% | 20.955,00 |
| 11.03.2026 | 37,90 | 38,23 | 37,25 | 37,33 | -1,22% | 16.661,00 |
| 10.03.2026 | 37,41 | 38,40 | 37,16 | 37,79 | 0,48% | 28.733,00 |
| 09.03.2026 | 36,36 | 37,98 | 36,36 | 37,61 | 0,40% | 17.039,00 |
| 06.03.2026 | 36,81 | 37,61 | 36,60 | 37,46 | -0,87% | 19.562,00 |
| 05.03.2026 | 38,20 | 38,72 | 37,51 | 37,79 | -1,82% | 21.859,00 |
| 04.03.2026 | 38,47 | 38,75 | 38,15 | 38,49 | 0,52% | 28.901,00 |
| 03.03.2026 | 37,99 | 38,51 | 37,50 | 38,29 | -0,52% | 20.322,00 |
| 02.03.2026 | 38,02 | 38,64 | 38,02 | 38,49 | 0,73% | 18.597,00 |
| 27.02.2026 | 39,10 | 39,45 | 38,21 | 38,21 | -3,14% | 20.763,00 |
| 26.02.2026 | 39,70 | 40,01 | 39,40 | 39,45 | 0,33% | 14.307,00 |
| 25.02.2026 | 38,64 | 39,45 | 38,64 | 39,32 | 2,08% | 25.604,00 |
| 24.02.2026 | 38,29 | 38,52 | 37,63 | 38,52 | 0,68% | 18.493,00 |
| 23.02.2026 | 39,40 | 39,80 | 38,01 | 38,26 | -3,16% | 17.448,00 |
| 20.02.2026 | 39,13 | 39,75 | 39,01 | 39,51 | 0,15% | 12.173,00 |
| 19.02.2026 | 39,34 | 39,57 | 38,67 | 39,45 | -0,30% | 13.228,00 |
| 18.02.2026 | 39,93 | 40,74 | 39,57 | 39,57 | -1,03% | 18.461,00 |
| 17.02.2026 | 38,85 | 40,11 | 38,85 | 39,98 | 1,94% | 20.917,00 |
| 13.02.2026 | 38,68 | 39,48 | 38,68 | 39,22 | 1,95% | 30.744,00 |
| 12.02.2026 | 38,97 | 38,97 | 38,10 | 38,47 | -0,47% | 14.433,00 |
| 11.02.2026 | 39,18 | 39,18 | 38,65 | 38,65 | -0,44% | 14.370,00 |
| 10.02.2026 | 38,89 | 39,16 | 38,70 | 38,82 | 0,54% | 25.946,00 |
| 09.02.2026 | 39,06 | 39,46 | 38,30 | 38,61 | 0,08% | 15.141,00 |
| 06.02.2026 | 37,97 | 38,76 | 37,90 | 38,58 | 2,96% | 41.472,00 |
| 05.02.2026 | 36,93 | 37,85 | 36,93 | 37,47 | 1,11% | 41.996,00 |
| 04.02.2026 | 37,18 | 38,27 | 37,05 | 37,06 | 0,62% | 75.983,00 |
| 03.02.2026 | 37,17 | 38,47 | 36,73 | 36,83 | -0,35% | 57.302,00 |
| 02.02.2026 | 36,70 | 37,80 | 36,70 | 36,96 | 1,04% | 33.616,00 |
| 30.01.2026 | 36,75 | 36,97 | 36,20 | 36,58 | 1,11% | 29.480,00 |
| 29.01.2026 | 35,80 | 36,25 | 35,80 | 36,18 | 1,30% | 16.681,00 |
| 28.01.2026 | 35,37 | 35,77 | 35,37 | 35,72 | -1,01% | 8.100,00 |
| 27.01.2026 | 36,00 | 36,43 | 36,00 | 36,08 | 0,53% | 9.605,00 |
| 26.01.2026 | 36,23 | 36,50 | 35,72 | 35,89 | -2,74% | 13.937,00 |
| 22.01.2026 | 37,35 | 37,50 | 36,90 | 36,90 | 0,14% | 8.413,00 |
| 21.01.2026 | 37,00 | 37,30 | 36,80 | 36,85 | 2,07% | 15.154,00 |