187,150$
-0,59%
Echtzeit-Aktienkurs The PNC Financial Services Group Inc.
Bid:
Ask:
Aktienkurse zur The PNC Financial Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 189,50 | 191,37 | 187,00 | 187,15 | -0,59% | 1.581.021,00 |
| 31.10.2024 | 189,93 | 191,84 | 188,18 | 188,27 | -1,03% | 1.796.535,00 |
| 30.10.2024 | 187,26 | 191,87 | 186,77 | 190,22 | 1,26% | 1.634.607,00 |
| 29.10.2024 | 189,50 | 190,00 | 187,41 | 187,85 | -1,04% | 995.865,00 |
| 28.10.2024 | 187,50 | 190,12 | 186,27 | 189,83 | 2,16% | 1.041.527,00 |
| 25.10.2024 | 190,27 | 190,64 | 185,63 | 185,82 | -1,65% | 1.286.271,00 |
| 24.10.2024 | 188,93 | 189,69 | 186,96 | 188,94 | 0,39% | 1.219.551,00 |
| 23.10.2024 | 185,85 | 188,53 | 185,80 | 188,21 | 1,04% | 2.002.895,00 |
| 22.10.2024 | 185,80 | 186,81 | 183,86 | 186,28 | 0,34% | 1.808.715,00 |
| 21.10.2024 | 188,49 | 189,80 | 185,34 | 185,64 | -1,97% | 1.677.361,00 |
| 18.10.2024 | 190,57 | 191,49 | 188,01 | 189,38 | 0,31% | 1.827.142,00 |
| 17.10.2024 | 190,96 | 192,93 | 188,74 | 188,80 | -0,59% | 2.745.430,00 |
| 16.10.2024 | 192,76 | 193,85 | 189,62 | 189,93 | -1,25% | 2.885.602,00 |
| 15.10.2024 | 190,50 | 196,64 | 189,68 | 192,34 | 2,03% | 2.967.902,00 |
| 14.10.2024 | 187,26 | 189,69 | 186,13 | 188,52 | 0,40% | 2.139.331,00 |
| 11.10.2024 | 185,00 | 189,17 | 184,71 | 187,77 | 2,40% | 1.385.933,00 |
| 10.10.2024 | 182,68 | 184,43 | 182,23 | 183,37 | 0,05% | 1.452.746,00 |
| 09.10.2024 | 180,77 | 184,04 | 180,50 | 183,27 | 1,33% | 1.083.813,00 |
| 08.10.2024 | 183,14 | 183,40 | 180,44 | 180,86 | -0,75% | 1.220.129,00 |
| 07.10.2024 | 181,98 | 183,25 | 180,42 | 182,23 | -0,02% | 1.387.850,00 |
| 04.10.2024 | 181,35 | 182,90 | 179,94 | 182,26 | 2,17% | 1.098.315,00 |
| 03.10.2024 | 178,37 | 179,45 | 176,93 | 178,39 | -0,56% | 1.680.621,00 |
| 02.10.2024 | 179,55 | 182,07 | 178,75 | 179,40 | -0,27% | 1.346.959,00 |
| 01.10.2024 | 183,49 | 183,71 | 178,39 | 179,89 | -2,68% | 1.650.051,00 |
| 30.09.2024 | 183,16 | 185,32 | 181,67 | 184,85 | 0,97% | 1.464.223,00 |
| 27.09.2024 | 183,74 | 184,72 | 182,34 | 183,07 | -0,14% | 871.779,00 |
| 26.09.2024 | 183,73 | 184,31 | 182,09 | 183,32 | 0,85% | 1.444.759,00 |
| 25.09.2024 | 184,47 | 184,47 | 181,39 | 181,77 | -1,54% | 1.140.109,00 |
| 24.09.2024 | 185,88 | 186,33 | 183,33 | 184,62 | -0,25% | 1.392.893,00 |
| 23.09.2024 | 186,60 | 187,77 | 184,85 | 185,09 | -0,68% | 1.462.212,00 |
| 20.09.2024 | 185,93 | 187,16 | 185,55 | 186,36 | -0,45% | 2.552.811,00 |
| 19.09.2024 | 185,09 | 187,78 | 183,82 | 187,20 | 2,54% | 2.110.502,00 |
| 18.09.2024 | 181,85 | 185,50 | 180,65 | 182,57 | 0,60% | 1.449.381,00 |
| 17.09.2024 | 181,52 | 182,88 | 180,73 | 181,49 | 0,32% | 2.017.648,00 |
| 16.09.2024 | 178,23 | 181,02 | 178,23 | 180,92 | 2,08% | 1.187.353,00 |
| 13.09.2024 | 178,10 | 180,00 | 176,23 | 177,24 | -0,20% | 1.724.975,00 |
| 12.09.2024 | 177,52 | 178,61 | 175,19 | 177,60 | 0,27% | 1.938.235,00 |
| 11.09.2024 | 176,97 | 177,50 | 172,89 | 177,12 | -0,93% | 1.880.447,00 |
| 10.09.2024 | 183,35 | 183,57 | 175,95 | 178,78 | -2,10% | 2.610.916,00 |
| 09.09.2024 | 178,48 | 183,37 | 177,57 | 182,61 | 3,34% | 2.850.339,00 |
| 06.09.2024 | 180,71 | 182,11 | 175,57 | 176,70 | -2,35% | 1.656.508,00 |
| 05.09.2024 | 183,80 | 184,27 | 179,72 | 180,95 | -0,77% | 1.230.710,00 |
| 04.09.2024 | 184,50 | 185,23 | 181,08 | 182,36 | -1,16% | 1.608.858,00 |
| 03.09.2024 | 184,19 | 185,84 | 183,45 | 184,50 | -0,32% | 1.554.612,00 |
| 30.08.2024 | 183,17 | 185,57 | 183,17 | 185,09 | 1,12% | 1.978.286,00 |
| 29.08.2024 | 182,71 | 184,56 | 180,12 | 183,04 | 0,69% | 1.033.856,00 |
| 28.08.2024 | 178,58 | 183,26 | 178,58 | 181,78 | 1,47% | 1.569.891,00 |
| 27.08.2024 | 178,02 | 179,27 | 177,36 | 179,15 | 0,58% | 1.294.882,00 |
| 26.08.2024 | 179,29 | 179,96 | 177,70 | 178,11 | 0,01% | 1.009.658,00 |
| 23.08.2024 | 176,15 | 180,19 | 175,75 | 178,10 | 1,82% | 1.743.950,00 |
| 22.08.2024 | 173,56 | 175,73 | 173,21 | 174,92 | 0,89% | 1.493.090,00 |
| 21.08.2024 | 174,10 | 174,35 | 172,19 | 173,37 | -0,13% | 1.076.332,00 |
| 20.08.2024 | 173,69 | 174,45 | 173,14 | 173,59 | -0,52% | 1.234.079,00 |
| 19.08.2024 | 173,47 | 174,81 | 173,15 | 174,50 | 0,87% | 971.455,00 |
| 16.08.2024 | 171,80 | 174,00 | 171,80 | 173,00 | 0,69% | 1.357.446,00 |
| 15.08.2024 | 171,90 | 173,13 | 171,25 | 171,82 | 2,05% | 1.799.810,00 |
| 14.08.2024 | 168,31 | 169,20 | 167,00 | 168,37 | 0,10% | 1.732.323,00 |
| 13.08.2024 | 168,37 | 168,37 | 166,42 | 168,21 | 0,71% | 1.566.747,00 |
| 12.08.2024 | 170,63 | 171,94 | 166,80 | 167,02 | -1,71% | 1.767.668,00 |
| 09.08.2024 | 170,11 | 170,52 | 169,40 | 169,92 | -0,21% | 700.031,00 |
| 08.08.2024 | 168,39 | 170,59 | 168,32 | 170,28 | 2,12% | 1.497.067,00 |
| 07.08.2024 | 171,70 | 172,73 | 166,63 | 166,75 | -1,38% | 1.720.798,00 |
| 06.08.2024 | 165,94 | 170,14 | 165,15 | 169,09 | 1,97% | 2.026.928,00 |
| 05.08.2024 | 166,14 | 166,81 | 162,15 | 165,82 | -2,46% | 3.302.679,00 |
| 02.08.2024 | 173,82 | 173,82 | 169,09 | 170,00 | -3,40% | 2.613.969,00 |
| 01.08.2024 | 181,33 | 181,86 | 175,28 | 175,99 | -2,82% | 2.147.519,00 |
| 31.07.2024 | 181,50 | 182,79 | 180,37 | 181,10 | -0,48% | 1.834.569,00 |
| 30.07.2024 | 182,00 | 182,84 | 180,80 | 181,98 | 0,54% | 1.627.247,00 |
| 29.07.2024 | 181,36 | 181,83 | 180,20 | 181,00 | -0,12% | 1.736.932,00 |
| 26.07.2024 | 180,48 | 182,42 | 180,05 | 181,21 | 0,67% | 1.794.206,00 |
| 25.07.2024 | 178,21 | 182,51 | 177,55 | 180,00 | 1,47% | 1.830.162,00 |
| 24.07.2024 | 179,49 | 180,65 | 176,46 | 177,40 | -0,68% | 2.678.089,00 |
| 23.07.2024 | 176,51 | 179,60 | 175,71 | 178,62 | 0,83% | 1.332.452,00 |
| 22.07.2024 | 175,19 | 177,23 | 173,01 | 177,15 | 0,93% | 1.435.146,00 |
| 19.07.2024 | 176,67 | 177,93 | 174,20 | 175,51 | -0,32% | 1.600.614,00 |
| 18.07.2024 | 178,46 | 180,97 | 174,98 | 176,07 | -2,03% | 2.183.360,00 |
| 17.07.2024 | 177,40 | 180,86 | 176,55 | 179,71 | 1,54% | 2.562.302,00 |
| 16.07.2024 | 168,75 | 177,83 | 168,75 | 176,98 | 4,71% | 5.344.375,00 |
| 15.07.2024 | 168,75 | 170,91 | 167,75 | 169,02 | 0,27% | 2.690.895,00 |
| 12.07.2024 | 167,50 | 169,68 | 167,17 | 168,56 | 0,15% | 2.416.412,00 |
| 11.07.2024 | 165,81 | 169,11 | 165,36 | 168,30 | 2,43% | 3.214.310,00 |
| 10.07.2024 | 161,25 | 164,46 | 161,19 | 164,30 | 1,73% | 2.213.695,00 |
| 09.07.2024 | 158,04 | 162,07 | 157,72 | 161,51 | 1,73% | 1.876.654,00 |
| 08.07.2024 | 158,87 | 159,94 | 157,57 | 158,77 | 1,44% | 1.257.352,00 |
| 05.07.2024 | 158,10 | 158,31 | 155,90 | 156,51 | -0,81% | 967.688,00 |
| 03.07.2024 | 159,12 | 159,12 | 157,57 | 157,79 | -0,66% | 914.084,00 |
| 02.07.2024 | 155,52 | 158,90 | 155,45 | 158,84 | 1,73% | 1.279.207,00 |
| 01.07.2024 | 155,94 | 157,72 | 155,46 | 156,14 | 0,42% | 1.579.669,00 |
| 28.06.2024 | 153,08 | 155,85 | 152,84 | 155,48 | 2,34% | 2.662.268,00 |
| 27.06.2024 | 151,13 | 152,39 | 150,60 | 151,93 | 0,08% | 995.392,00 |
| 26.06.2024 | 150,98 | 152,59 | 150,28 | 151,81 | -0,06% | 1.732.814,00 |
| 25.06.2024 | 154,22 | 155,44 | 151,84 | 151,90 | -1,94% | 1.419.312,00 |
| 24.06.2024 | 154,05 | 156,85 | 152,95 | 154,90 | 1,11% | 1.443.420,00 |
| 21.06.2024 | 153,19 | 153,36 | 151,13 | 153,20 | 0,01% | 2.558.049,00 |
| 20.06.2024 | 153,01 | 153,96 | 152,37 | 153,18 | -0,84% | 1.298.997,00 |
| 18.06.2024 | 152,59 | 154,88 | 152,00 | 154,48 | 1,11% | 1.420.216,00 |
| 17.06.2024 | 150,67 | 152,87 | 150,02 | 152,78 | 1,12% | 961.147,00 |
| 14.06.2024 | 150,07 | 151,46 | 149,05 | 151,09 | -0,43% | 884.160,00 |
| 13.06.2024 | 152,33 | 152,66 | 150,37 | 151,75 | -0,58% | 918.303,00 |
| 12.06.2024 | 153,14 | 154,29 | 152,02 | 152,64 | 1,59% | 1.669.009,00 |