195,710$
1,70%
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 |
|---|---|---|---|---|---|---|
| 14.01.2025 | 193,75 | 196,48 | 192,84 | 195,71 | 1,70% | 1.732.041,00 |
| 13.01.2025 | 189,41 | 192,71 | 189,30 | 192,43 | 1,80% | 1.841.252,00 |
| 10.01.2025 | 192,71 | 193,51 | 188,61 | 189,02 | -2,91% | 2.235.605,00 |
| 08.01.2025 | 194,66 | 195,41 | 191,25 | 194,68 | -0,05% | 1.659.710,00 |
| 07.01.2025 | 195,96 | 197,37 | 193,56 | 194,77 | -0,42% | 2.602.922,00 |
| 06.01.2025 | 196,96 | 199,23 | 194,46 | 195,59 | -0,02% | 2.541.022,00 |
| 03.01.2025 | 192,03 | 195,69 | 190,50 | 195,63 | 2,22% | 1.353.935,00 |
| 02.01.2025 | 192,82 | 194,40 | 189,58 | 191,39 | -0,76% | 1.717.776,00 |
| 31.12.2024 | 193,34 | 194,14 | 192,16 | 192,85 | 0,17% | 1.011.554,00 |
| 30.12.2024 | 191,14 | 193,32 | 190,11 | 192,53 | -0,39% | 891.548,00 |
| 27.12.2024 | 194,15 | 195,52 | 192,21 | 193,28 | -0,77% | 883.587,00 |
| 26.12.2024 | 192,75 | 194,90 | 192,18 | 194,77 | 0,36% | 738.250,00 |
| 24.12.2024 | 193,55 | 194,25 | 191,94 | 194,08 | 0,50% | 724.335,00 |
| 23.12.2024 | 191,75 | 193,30 | 190,36 | 193,12 | 0,19% | 1.458.805,00 |
| 20.12.2024 | 189,50 | 193,42 | 189,00 | 192,76 | 1,44% | 3.851.615,00 |
| 19.12.2024 | 194,40 | 195,58 | 189,68 | 190,03 | -1,01% | 1.799.537,00 |
| 18.12.2024 | 199,07 | 200,36 | 191,29 | 191,96 | -3,20% | 3.499.418,00 |
| 17.12.2024 | 199,01 | 199,47 | 197,12 | 198,30 | -1,11% | 2.385.250,00 |
| 16.12.2024 | 201,76 | 201,90 | 199,35 | 200,53 | -0,48% | 2.444.949,00 |
| 13.12.2024 | 202,77 | 203,06 | 200,03 | 201,50 | -0,40% | 1.443.400,00 |
| 12.12.2024 | 204,29 | 205,15 | 202,14 | 202,31 | -0,53% | 1.611.246,00 |
| 11.12.2024 | 205,89 | 206,47 | 203,16 | 203,38 | -0,52% | 1.685.543,00 |
| 10.12.2024 | 205,66 | 206,37 | 203,31 | 204,44 | -0,03% | 2.136.985,00 |
| 09.12.2024 | 207,97 | 209,16 | 204,40 | 204,50 | -1,98% | 1.588.673,00 |
| 06.12.2024 | 209,04 | 209,86 | 207,13 | 208,63 | -0,10% | 1.484.910,00 |
| 05.12.2024 | 208,02 | 210,83 | 207,73 | 208,83 | 0,44% | 1.679.491,00 |
| 04.12.2024 | 208,76 | 209,97 | 206,64 | 207,92 | -0,52% | 1.418.226,00 |
| 03.12.2024 | 212,63 | 212,63 | 208,29 | 209,01 | -1,11% | 1.428.871,00 |
| 02.12.2024 | 215,77 | 216,13 | 211,20 | 211,36 | -1,56% | 1.759.717,00 |
| 29.11.2024 | 216,23 | 216,26 | 213,63 | 214,72 | -0,13% | 1.112.919,00 |
| 27.11.2024 | 214,20 | 216,18 | 214,04 | 215,00 | 0,37% | 1.565.734,00 |
| 26.11.2024 | 211,50 | 214,81 | 210,45 | 214,20 | 0,81% | 1.877.981,00 |
| 25.11.2024 | 212,00 | 214,64 | 211,75 | 212,47 | 1,14% | 2.291.385,00 |
| 22.11.2024 | 205,72 | 210,71 | 205,72 | 210,07 | 3,00% | 1.416.077,00 |
| 20.11.2024 | 205,27 | 205,62 | 203,47 | 203,95 | -0,44% | 1.501.382,00 |
| 19.11.2024 | 205,01 | 206,90 | 204,36 | 204,86 | -0,95% | 1.542.116,00 |
| 18.11.2024 | 207,53 | 208,41 | 206,41 | 206,83 | -0,41% | 1.652.343,00 |
| 15.11.2024 | 207,80 | 210,04 | 206,40 | 207,68 | -0,13% | 2.509.841,00 |
| 14.11.2024 | 209,86 | 210,40 | 207,17 | 207,96 | -0,64% | 1.468.254,00 |
| 13.11.2024 | 211,95 | 214,19 | 208,69 | 209,30 | -0,82% | 1.652.821,00 |
| 12.11.2024 | 210,00 | 211,40 | 208,81 | 211,04 | 0,63% | 2.002.075,00 |
| 11.11.2024 | 206,52 | 210,43 | 206,28 | 209,71 | 2,81% | 2.328.277,00 |
| 08.11.2024 | 203,80 | 205,20 | 201,66 | 203,97 | 0,37% | 1.884.293,00 |
| 07.11.2024 | 202,88 | 203,84 | 200,88 | 203,21 | -0,86% | 3.532.354,00 |
| 06.11.2024 | 200,09 | 205,06 | 198,45 | 204,97 | 8,56% | 3.912.027,00 |
| 05.11.2024 | 186,21 | 188,86 | 185,70 | 188,80 | 1,53% | 1.483.144,00 |
| 04.11.2024 | 187,26 | 188,30 | 185,54 | 185,95 | -0,64% | 1.324.942,00 |
| 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 |