87,750$
0,65%
Echtzeit-Aktienkurs Preferred Bank
Bid:
Ask:
Aktienkurse zur Preferred Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 87,93 | 88,67 | 87,48 | 87,75 | 0,65% | 64.614,00 |
| 17.01.2025 | 86,85 | 87,29 | 86,11 | 87,18 | 1,14% | 79.865,00 |
| 16.01.2025 | 86,68 | 86,68 | 85,52 | 86,20 | -0,59% | 68.508,00 |
| 15.01.2025 | 87,23 | 87,61 | 85,50 | 86,71 | 2,08% | 65.571,00 |
| 14.01.2025 | 82,95 | 84,98 | 82,36 | 84,94 | 3,56% | 61.069,00 |
| 13.01.2025 | 80,56 | 82,11 | 80,46 | 82,02 | 0,74% | 99.262,00 |
| 10.01.2025 | 83,80 | 83,80 | 80,30 | 81,42 | -4,58% | 105.013,00 |
| 08.01.2025 | 85,43 | 85,73 | 84,39 | 85,33 | -0,84% | 82.987,00 |
| 07.01.2025 | 86,01 | 87,02 | 84,98 | 86,05 | 0,05% | 100.642,00 |
| 06.01.2025 | 86,38 | 87,63 | 85,72 | 86,01 | -0,29% | 67.535,00 |
| 03.01.2025 | 85,85 | 86,47 | 84,25 | 86,26 | 0,87% | 61.498,00 |
| 02.01.2025 | 86,83 | 87,49 | 85,43 | 85,52 | -1,00% | 61.384,00 |
| 31.12.2024 | 87,11 | 87,94 | 86,19 | 86,38 | -0,64% | 122.368,00 |
| 30.12.2024 | 86,38 | 87,58 | 85,36 | 86,94 | 0,28% | 79.875,00 |
| 27.12.2024 | 87,57 | 87,97 | 85,75 | 86,70 | -0,73% | 59.021,00 |
| 26.12.2024 | 86,23 | 87,34 | 85,92 | 87,34 | 0,69% | 42.668,00 |
| 24.12.2024 | 86,44 | 86,93 | 85,93 | 86,74 | 0,32% | 21.046,00 |
| 23.12.2024 | 85,81 | 86,89 | 85,57 | 86,46 | 0,48% | 46.507,00 |
| 20.12.2024 | 84,62 | 87,25 | 84,62 | 86,05 | 0,70% | 212.093,00 |
| 19.12.2024 | 87,56 | 88,55 | 85,29 | 85,45 | -0,89% | 106.843,00 |
| 18.12.2024 | 92,06 | 92,16 | 85,72 | 86,22 | -5,46% | 111.598,00 |
| 17.12.2024 | 92,90 | 92,90 | 90,80 | 91,20 | -2,00% | 100.041,00 |
| 16.12.2024 | 92,77 | 93,26 | 90,71 | 93,06 | 0,77% | 74.565,00 |
| 13.12.2024 | 92,57 | 92,86 | 91,68 | 92,35 | -0,48% | 72.778,00 |
| 12.12.2024 | 94,31 | 94,88 | 92,22 | 92,80 | -1,32% | 57.698,00 |
| 11.12.2024 | 94,11 | 94,94 | 93,76 | 94,04 | 1,02% | 67.435,00 |
| 10.12.2024 | 93,58 | 94,45 | 92,58 | 93,09 | -0,04% | 61.212,00 |
| 09.12.2024 | 93,52 | 93,97 | 92,38 | 93,13 | -0,64% | 58.495,00 |
| 06.12.2024 | 95,30 | 95,30 | 93,16 | 93,73 | -0,73% | 35.114,00 |
| 05.12.2024 | 94,51 | 95,32 | 93,95 | 94,42 | -0,16% | 51.357,00 |
| 04.12.2024 | 93,95 | 95,33 | 92,80 | 94,57 | 0,56% | 79.435,00 |
| 03.12.2024 | 94,63 | 95,21 | 93,39 | 94,05 | -0,63% | 50.900,00 |
| 02.12.2024 | 94,79 | 95,43 | 93,20 | 94,64 | 0,33% | 89.195,00 |
| 29.11.2024 | 96,12 | 96,37 | 94,21 | 94,33 | -1,43% | 47.686,00 |
| 27.11.2024 | 96,01 | 96,71 | 95,43 | 95,70 | 0,08% | 45.191,00 |
| 26.11.2024 | 96,59 | 96,75 | 95,23 | 95,62 | -1,15% | 59.688,00 |
| 25.11.2024 | 96,45 | 99,78 | 96,45 | 96,73 | 1,11% | 96.772,00 |
| 22.11.2024 | 94,12 | 96,32 | 94,03 | 95,67 | 2,78% | 73.783,00 |
| 20.11.2024 | 92,82 | 93,39 | 91,47 | 93,08 | 0,30% | 50.708,00 |
| 19.11.2024 | 91,83 | 93,11 | 91,56 | 92,80 | -0,50% | 54.495,00 |
| 18.11.2024 | 93,39 | 94,35 | 92,96 | 93,27 | -0,43% | 39.018,00 |
| 15.11.2024 | 94,82 | 94,82 | 92,27 | 93,67 | -0,98% | 63.079,00 |
| 14.11.2024 | 94,65 | 95,14 | 93,65 | 94,60 | 0,14% | 52.161,00 |
| 13.11.2024 | 95,82 | 96,48 | 94,33 | 94,47 | -0,84% | 105.431,00 |
| 12.11.2024 | 95,65 | 97,10 | 94,71 | 95,27 | -1,06% | 65.793,00 |
| 11.11.2024 | 95,08 | 97,13 | 94,82 | 96,30 | 3,11% | 88.377,00 |
| 08.11.2024 | 92,49 | 93,71 | 91,02 | 93,39 | 1,93% | 77.277,00 |
| 07.11.2024 | 94,72 | 94,76 | 91,33 | 91,62 | -4,08% | 89.096,00 |
| 06.11.2024 | 90,72 | 97,21 | 90,64 | 95,52 | 12,60% | 194.057,00 |
| 05.11.2024 | 83,42 | 84,83 | 83,08 | 84,83 | 2,35% | 52.097,00 |
| 04.11.2024 | 83,31 | 83,80 | 82,53 | 82,88 | -1,12% | 69.605,00 |
| 01.11.2024 | 85,12 | 85,12 | 83,27 | 83,82 | -0,65% | 50.909,00 |
| 31.10.2024 | 85,74 | 85,74 | 84,37 | 84,37 | -1,37% | 33.779,00 |
| 30.10.2024 | 84,61 | 86,95 | 84,61 | 85,54 | 0,58% | 45.609,00 |
| 29.10.2024 | 84,72 | 85,39 | 84,57 | 85,05 | -0,29% | 37.715,00 |
| 28.10.2024 | 82,74 | 85,54 | 82,27 | 85,30 | 3,97% | 58.437,00 |
| 25.10.2024 | 85,38 | 85,40 | 81,93 | 82,04 | -3,14% | 74.777,00 |
| 24.10.2024 | 85,00 | 85,00 | 83,49 | 84,70 | 0,15% | 54.358,00 |
| 23.10.2024 | 84,32 | 85,20 | 83,70 | 84,57 | 0,17% | 77.741,00 |
| 22.10.2024 | 81,95 | 84,58 | 81,46 | 84,43 | 3,43% | 68.268,00 |
| 21.10.2024 | 82,71 | 85,94 | 80,40 | 81,63 | -2,04% | 108.808,00 |
| 18.10.2024 | 85,04 | 85,04 | 83,02 | 83,33 | -2,06% | 72.943,00 |
| 17.10.2024 | 84,52 | 85,16 | 83,67 | 85,08 | 0,72% | 51.336,00 |
| 16.10.2024 | 84,16 | 85,26 | 84,16 | 84,47 | 1,88% | 59.887,00 |
| 15.10.2024 | 82,92 | 85,20 | 82,58 | 82,91 | 0,41% | 75.781,00 |
| 14.10.2024 | 82,18 | 82,67 | 81,74 | 82,57 | 0,38% | 40.821,00 |
| 11.10.2024 | 80,72 | 83,22 | 80,72 | 82,26 | 2,38% | 51.990,00 |
| 10.10.2024 | 79,53 | 80,71 | 79,49 | 80,35 | -0,04% | 34.109,00 |
| 09.10.2024 | 79,73 | 81,21 | 79,73 | 80,38 | 0,89% | 41.099,00 |
| 08.10.2024 | 79,80 | 80,57 | 79,34 | 79,67 | -0,16% | 53.890,00 |
| 07.10.2024 | 79,36 | 80,13 | 78,57 | 79,80 | -0,05% | 60.689,00 |
| 04.10.2024 | 79,91 | 80,36 | 79,31 | 79,84 | 1,86% | 63.313,00 |
| 03.10.2024 | 77,83 | 78,90 | 77,28 | 78,38 | 0,01% | 48.072,00 |
| 02.10.2024 | 77,92 | 79,20 | 77,92 | 78,37 | 0,31% | 63.863,00 |
| 01.10.2024 | 79,75 | 79,75 | 77,96 | 78,13 | -2,50% | 65.642,00 |
| 30.09.2024 | 79,53 | 81,16 | 79,53 | 80,13 | 0,62% | 62.968,00 |
| 27.09.2024 | 80,43 | 80,71 | 79,52 | 79,64 | 0,19% | 60.236,00 |
| 26.09.2024 | 80,09 | 80,09 | 78,78 | 79,49 | 0,45% | 79.557,00 |
| 25.09.2024 | 79,72 | 79,74 | 78,70 | 79,13 | -0,91% | 64.148,00 |
| 24.09.2024 | 81,19 | 81,70 | 79,56 | 79,86 | -1,55% | 33.518,00 |
| 23.09.2024 | 81,54 | 82,29 | 80,50 | 81,12 | 0,21% | 76.211,00 |
| 20.09.2024 | 82,76 | 82,77 | 80,69 | 80,95 | -2,58% | 228.306,00 |
| 19.09.2024 | 83,04 | 83,50 | 82,00 | 83,09 | 2,40% | 57.631,00 |
| 18.09.2024 | 81,42 | 84,20 | 79,33 | 81,14 | 0,28% | 74.924,00 |
| 17.09.2024 | 81,20 | 82,66 | 80,22 | 80,91 | 0,66% | 70.100,00 |
| 16.09.2024 | 80,24 | 81,35 | 78,92 | 80,38 | 0,75% | 55.755,00 |
| 13.09.2024 | 78,94 | 79,86 | 78,17 | 79,78 | 2,37% | 65.850,00 |
| 12.09.2024 | 78,24 | 78,25 | 76,73 | 77,93 | 0,45% | 52.188,00 |
| 11.09.2024 | 78,25 | 78,39 | 76,17 | 77,58 | -1,31% | 64.447,00 |
| 10.09.2024 | 78,55 | 81,40 | 77,77 | 78,61 | 0,46% | 82.879,00 |
| 09.09.2024 | 78,47 | 79,05 | 77,94 | 78,25 | -0,29% | 81.502,00 |
| 06.09.2024 | 80,04 | 80,43 | 78,25 | 78,48 | -1,60% | 62.072,00 |
| 05.09.2024 | 80,43 | 80,74 | 79,21 | 79,76 | -0,30% | 59.680,00 |
| 04.09.2024 | 81,47 | 81,99 | 79,64 | 80,00 | -2,27% | 41.179,00 |
| 03.09.2024 | 82,44 | 82,99 | 81,32 | 81,86 | -1,19% | 39.915,00 |
| 30.08.2024 | 82,07 | 82,86 | 80,99 | 82,85 | 1,05% | 57.341,00 |
| 29.08.2024 | 81,72 | 82,71 | 80,75 | 81,99 | 0,84% | 32.042,00 |
| 28.08.2024 | 80,25 | 81,86 | 80,25 | 81,31 | 0,71% | 73.161,00 |
| 27.08.2024 | 81,11 | 81,18 | 80,00 | 80,74 | -1,11% | 57.494,00 |
| 26.08.2024 | 83,26 | 83,80 | 81,65 | 81,65 | -0,78% | 47.173,00 |