86,320$
-1,54%
Echtzeit-Aktienkurs Preferred Bank
Bid:
Ask:
Aktienkurse zur Preferred Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 87,91 | 87,91 | 86,01 | 86,32 | -1,54% | 217.460,00 |
| 26.06.2025 | 85,68 | 87,72 | 84,98 | 87,67 | 2,26% | 57.270,00 |
| 25.06.2025 | 85,61 | 85,80 | 84,74 | 85,73 | 0,28% | 83.070,00 |
| 24.06.2025 | 85,71 | 87,01 | 85,42 | 85,49 | 0,23% | 85.124,00 |
| 23.06.2025 | 81,92 | 85,36 | 81,71 | 85,29 | 4,91% | 89.370,00 |
| 20.06.2025 | 81,02 | 81,91 | 80,10 | 81,30 | 1,17% | 298.860,00 |
| 18.06.2025 | 79,65 | 81,09 | 79,65 | 80,36 | 0,59% | 75.454,00 |
| 17.06.2025 | 80,33 | 83,01 | 79,60 | 79,89 | -1,18% | 76.519,00 |
| 16.06.2025 | 82,65 | 83,70 | 80,56 | 80,84 | -1,11% | 87.532,00 |
| 13.06.2025 | 82,93 | 83,27 | 81,45 | 81,75 | -2,92% | 100.427,00 |
| 12.06.2025 | 83,90 | 84,46 | 82,16 | 84,21 | -0,31% | 78.224,00 |
| 11.06.2025 | 85,69 | 86,23 | 84,42 | 84,47 | -1,03% | 67.593,00 |
| 10.06.2025 | 84,49 | 86,00 | 84,49 | 85,35 | 1,01% | 63.355,00 |
| 09.06.2025 | 84,52 | 85,24 | 83,76 | 84,50 | 0,49% | 55.655,00 |
| 06.06.2025 | 83,88 | 84,16 | 83,29 | 84,09 | 1,73% | 53.280,00 |
| 05.06.2025 | 82,63 | 82,95 | 82,13 | 82,66 | 0,01% | 51.005,00 |
| 04.06.2025 | 84,03 | 84,07 | 82,59 | 82,65 | -1,61% | 45.457,00 |
| 03.06.2025 | 82,92 | 84,04 | 82,42 | 84,00 | 1,38% | 62.615,00 |
| 02.06.2025 | 83,54 | 83,54 | 81,75 | 82,86 | -0,99% | 73.458,00 |
| 30.05.2025 | 83,88 | 84,29 | 82,55 | 83,69 | -0,18% | 90.579,00 |
| 29.05.2025 | 83,58 | 84,31 | 81,13 | 83,84 | 0,37% | 62.362,00 |
| 28.05.2025 | 84,60 | 84,95 | 83,34 | 83,53 | -1,31% | 79.738,00 |
| 27.05.2025 | 84,22 | 84,74 | 83,05 | 84,64 | 1,87% | 66.701,00 |
| 23.05.2025 | 81,93 | 83,45 | 81,22 | 83,08 | 0,70% | 87.410,00 |
| 22.05.2025 | 82,83 | 83,38 | 82,41 | 82,50 | -0,89% | 50.867,00 |
| 21.05.2025 | 84,35 | 84,92 | 83,00 | 83,24 | -2,07% | 72.536,00 |
| 20.05.2025 | 84,97 | 85,23 | 84,23 | 85,00 | -0,01% | 74.608,00 |
| 19.05.2025 | 84,75 | 85,14 | 84,17 | 85,01 | -0,35% | 68.739,00 |
| 16.05.2025 | 85,21 | 85,56 | 83,83 | 85,31 | 0,02% | 105.038,00 |
| 15.05.2025 | 85,00 | 85,51 | 84,41 | 85,29 | 0,28% | 129.870,00 |
| 14.05.2025 | 85,37 | 85,82 | 84,25 | 85,05 | -0,94% | 234.963,00 |
| 13.05.2025 | 86,20 | 87,60 | 84,92 | 85,86 | 0,41% | 99.280,00 |
| 12.05.2025 | 85,37 | 86,45 | 83,30 | 85,51 | 3,04% | 125.453,00 |
| 09.05.2025 | 83,24 | 83,59 | 82,63 | 82,99 | -0,52% | 67.514,00 |
| 08.05.2025 | 81,98 | 83,70 | 81,16 | 83,42 | 3,06% | 171.064,00 |
| 07.05.2025 | 82,17 | 82,34 | 80,17 | 80,94 | -0,48% | 133.060,00 |
| 06.05.2025 | 81,31 | 82,35 | 80,46 | 81,33 | -1,12% | 156.640,00 |
| 05.05.2025 | 81,52 | 82,80 | 81,52 | 82,25 | -0,16% | 127.460,00 |
| 02.05.2025 | 81,33 | 82,52 | 81,08 | 82,38 | 2,44% | 96.601,00 |
| 01.05.2025 | 80,01 | 81,29 | 79,60 | 80,42 | 0,70% | 127.632,00 |
| 30.04.2025 | 79,90 | 80,49 | 79,00 | 79,86 | -1,41% | 144.907,00 |
| 29.04.2025 | 79,40 | 81,03 | 78,89 | 81,00 | 1,71% | 106.141,00 |
| 28.04.2025 | 79,81 | 80,35 | 78,66 | 79,64 | -0,61% | 142.085,00 |
| 25.04.2025 | 82,51 | 85,70 | 78,30 | 80,13 | -6,80% | 296.365,00 |
| 24.04.2025 | 84,54 | 86,20 | 83,81 | 85,98 | 1,45% | 97.189,00 |
| 23.04.2025 | 85,45 | 87,76 | 84,00 | 84,75 | 0,47% | 81.426,00 |
| 22.04.2025 | 81,49 | 84,60 | 81,49 | 84,35 | 3,78% | 88.989,00 |
| 21.04.2025 | 80,26 | 81,53 | 80,01 | 81,28 | 0,31% | 110.863,00 |
| 17.04.2025 | 79,27 | 81,40 | 79,27 | 81,03 | 2,18% | 130.162,00 |
| 16.04.2025 | 79,03 | 79,69 | 78,63 | 79,30 | 0,33% | 134.560,00 |
| 15.04.2025 | 77,38 | 80,15 | 77,29 | 79,04 | 1,61% | 117.341,00 |
| 14.04.2025 | 77,42 | 78,01 | 75,87 | 77,79 | 1,94% | 113.821,00 |
| 11.04.2025 | 76,02 | 77,04 | 73,05 | 76,31 | 0,12% | 98.256,00 |
| 10.04.2025 | 77,85 | 77,85 | 74,74 | 76,22 | -4,07% | 150.532,00 |
| 09.04.2025 | 75,62 | 80,87 | 74,38 | 79,45 | 5,10% | 179.170,00 |
| 08.04.2025 | 77,73 | 79,55 | 74,36 | 75,60 | 0,37% | 168.667,00 |
| 07.04.2025 | 72,99 | 78,01 | 71,90 | 75,32 | -0,91% | 172.408,00 |
| 04.04.2025 | 74,35 | 76,40 | 73,08 | 76,01 | -1,90% | 194.519,00 |
| 03.04.2025 | 81,65 | 83,87 | 77,30 | 77,48 | -7,93% | 169.019,00 |
| 02.04.2025 | 82,83 | 84,15 | 82,19 | 84,15 | 0,38% | 111.605,00 |
| 01.04.2025 | 82,96 | 83,83 | 82,26 | 83,83 | 0,00% | 140.517,00 |
| 31.03.2025 | 83,16 | 84,42 | 82,57 | 83,83 | -0,18% | 132.665,00 |
| 28.03.2025 | 85,56 | 86,36 | 83,36 | 83,98 | -1,70% | 102.598,00 |
| 27.03.2025 | 85,74 | 86,28 | 85,25 | 85,43 | -0,26% | 51.562,00 |
| 26.03.2025 | 86,21 | 86,96 | 85,37 | 85,65 | -0,12% | 35.292,00 |
| 25.03.2025 | 86,24 | 86,91 | 84,87 | 85,75 | -0,08% | 54.227,00 |
| 24.03.2025 | 85,55 | 86,30 | 84,45 | 85,82 | 1,74% | 71.011,00 |
| 21.03.2025 | 83,94 | 84,91 | 83,13 | 84,35 | 0,49% | 276.548,00 |
| 20.03.2025 | 83,86 | 85,19 | 83,11 | 83,94 | -0,12% | 87.119,00 |
| 19.03.2025 | 83,19 | 85,04 | 83,19 | 84,04 | 1,34% | 100.636,00 |
| 18.03.2025 | 82,12 | 83,71 | 81,41 | 82,93 | 0,94% | 144.230,00 |
| 17.03.2025 | 83,26 | 83,59 | 80,74 | 82,16 | -1,05% | 215.612,00 |
| 14.03.2025 | 82,00 | 83,37 | 81,42 | 83,03 | 2,46% | 103.531,00 |
| 13.03.2025 | 81,70 | 82,12 | 80,69 | 81,04 | -0,12% | 68.255,00 |
| 12.03.2025 | 81,54 | 84,16 | 80,67 | 81,14 | 0,14% | 98.577,00 |
| 11.03.2025 | 81,58 | 82,21 | 80,88 | 81,03 | -0,10% | 90.776,00 |
| 10.03.2025 | 83,18 | 83,25 | 80,72 | 81,11 | -3,33% | 89.592,00 |
| 07.03.2025 | 83,74 | 84,35 | 82,35 | 83,90 | 0,18% | 71.102,00 |
| 06.03.2025 | 84,30 | 84,54 | 83,08 | 83,75 | -1,05% | 78.348,00 |
| 05.03.2025 | 85,15 | 86,07 | 84,17 | 84,64 | -1,11% | 111.906,00 |
| 04.03.2025 | 87,60 | 87,97 | 85,28 | 85,59 | -2,76% | 81.296,00 |
| 03.03.2025 | 88,60 | 89,58 | 87,38 | 88,02 | -0,61% | 73.702,00 |
| 28.02.2025 | 88,16 | 88,89 | 87,11 | 88,56 | 0,89% | 73.978,00 |
| 27.02.2025 | 87,10 | 88,47 | 87,10 | 87,78 | 0,56% | 60.244,00 |
| 26.02.2025 | 87,91 | 88,79 | 85,99 | 87,29 | -0,64% | 63.344,00 |
| 25.02.2025 | 88,14 | 89,22 | 87,64 | 87,85 | 0,15% | 63.435,00 |
| 24.02.2025 | 88,59 | 89,27 | 87,70 | 87,72 | -0,26% | 82.437,00 |
| 21.02.2025 | 89,93 | 89,93 | 87,70 | 87,94 | -1,47% | 70.945,00 |
| 20.02.2025 | 89,60 | 89,90 | 88,12 | 89,25 | -0,94% | 62.785,00 |
| 19.02.2025 | 89,76 | 90,96 | 89,76 | 90,10 | -0,46% | 48.498,00 |
| 18.02.2025 | 89,92 | 90,73 | 88,92 | 90,52 | 0,72% | 60.621,00 |
| 14.02.2025 | 91,47 | 91,95 | 89,72 | 89,87 | -1,54% | 59.095,00 |
| 13.02.2025 | 90,77 | 91,38 | 90,38 | 91,28 | 0,85% | 76.848,00 |
| 12.02.2025 | 90,72 | 91,91 | 90,51 | 90,51 | -1,75% | 103.775,00 |
| 11.02.2025 | 89,97 | 92,12 | 89,51 | 92,12 | 2,20% | 74.188,00 |
| 10.02.2025 | 91,23 | 91,90 | 89,68 | 90,14 | -0,95% | 82.550,00 |
| 07.02.2025 | 93,08 | 93,08 | 90,38 | 91,00 | -2,31% | 113.246,00 |
| 06.02.2025 | 92,16 | 93,59 | 91,53 | 93,15 | 1,83% | 100.306,00 |
| 05.02.2025 | 91,59 | 92,27 | 90,34 | 91,48 | -0,21% | 81.884,00 |
| 04.02.2025 | 88,93 | 91,68 | 88,58 | 91,67 | 2,91% | 55.518,00 |