177,010$
1,36%
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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 173,35 | 177,42 | 173,27 | 177,01 | 1,36% | 2.076.744,00 |
| 01.04.2025 | 174,08 | 176,15 | 172,47 | 174,64 | -0,64% | 2.119.450,00 |
| 31.03.2025 | 172,68 | 176,48 | 171,15 | 175,77 | 2,26% | 3.595.101,00 |
| 28.03.2025 | 174,85 | 176,05 | 170,86 | 171,88 | -1,77% | 1.945.672,00 |
| 27.03.2025 | 177,16 | 177,19 | 174,52 | 174,97 | -1,10% | 2.324.336,00 |
| 26.03.2025 | 177,67 | 179,68 | 176,19 | 176,92 | 0,02% | 1.842.717,00 |
| 25.03.2025 | 176,97 | 177,99 | 176,30 | 176,88 | 0,19% | 2.032.227,00 |
| 24.03.2025 | 175,02 | 177,05 | 174,77 | 176,54 | 1,69% | 2.871.289,00 |
| 21.03.2025 | 172,21 | 173,68 | 170,85 | 173,61 | 0,12% | 5.452.812,00 |
| 20.03.2025 | 173,09 | 175,18 | 172,00 | 173,41 | -0,24% | 2.992.811,00 |
| 19.03.2025 | 173,68 | 175,72 | 172,39 | 173,83 | 0,28% | 2.867.950,00 |
| 18.03.2025 | 174,28 | 174,70 | 171,71 | 173,35 | -0,37% | 4.098.602,00 |
| 17.03.2025 | 172,62 | 174,58 | 171,55 | 174,00 | 0,58% | 2.565.695,00 |
| 14.03.2025 | 171,16 | 173,15 | 170,06 | 172,99 | 2,46% | 2.285.242,00 |
| 13.03.2025 | 171,59 | 172,89 | 168,44 | 168,84 | -1,27% | 2.043.310,00 |
| 12.03.2025 | 172,02 | 173,08 | 169,10 | 171,01 | 0,56% | 2.381.801,00 |
| 11.03.2025 | 174,11 | 176,23 | 169,83 | 170,06 | -2,61% | 2.375.011,00 |
| 10.03.2025 | 176,38 | 177,99 | 172,26 | 174,61 | -2,87% | 2.916.920,00 |
| 07.03.2025 | 178,79 | 180,61 | 175,67 | 179,77 | 0,44% | 1.851.314,00 |
| 06.03.2025 | 178,93 | 179,96 | 176,48 | 178,98 | -0,83% | 2.000.757,00 |
| 05.03.2025 | 181,32 | 182,11 | 178,30 | 180,47 | 0,01% | 2.289.818,00 |
| 04.03.2025 | 187,42 | 187,91 | 178,81 | 180,45 | -4,77% | 2.583.079,00 |
| 03.03.2025 | 192,12 | 194,27 | 187,89 | 189,49 | -1,27% | 1.306.173,00 |
| 28.02.2025 | 190,09 | 192,23 | 188,68 | 191,92 | 1,78% | 2.225.305,00 |
| 27.02.2025 | 187,76 | 190,84 | 187,49 | 188,56 | 0,82% | 1.324.431,00 |
| 26.02.2025 | 186,50 | 188,88 | 186,41 | 187,02 | 0,29% | 1.323.128,00 |
| 25.02.2025 | 188,10 | 189,32 | 185,10 | 186,47 | -0,26% | 1.706.356,00 |
| 24.02.2025 | 189,11 | 189,20 | 186,20 | 186,96 | -0,58% | 2.332.361,00 |
| 21.02.2025 | 192,50 | 192,53 | 187,48 | 188,05 | -2,00% | 1.876.708,00 |
| 20.02.2025 | 194,48 | 195,03 | 190,53 | 191,89 | -1,19% | 1.769.393,00 |
| 19.02.2025 | 194,50 | 195,37 | 192,66 | 194,21 | -1,18% | 1.570.676,00 |
| 18.02.2025 | 193,56 | 196,86 | 193,14 | 196,52 | 1,35% | 2.226.668,00 |
| 14.02.2025 | 196,14 | 198,09 | 193,50 | 193,91 | -0,78% | 2.362.069,00 |
| 13.02.2025 | 195,58 | 196,43 | 194,12 | 195,43 | -0,08% | 1.882.151,00 |
| 12.02.2025 | 197,36 | 197,64 | 194,51 | 195,59 | -1,82% | 1.692.450,00 |
| 11.02.2025 | 196,90 | 199,51 | 195,82 | 199,22 | 0,98% | 1.293.423,00 |
| 10.02.2025 | 200,65 | 200,95 | 196,56 | 197,28 | -1,71% | 1.410.060,00 |
| 07.02.2025 | 202,69 | 202,75 | 199,94 | 200,72 | -0,84% | 1.270.459,00 |
| 06.02.2025 | 200,69 | 202,51 | 199,11 | 202,43 | 1,78% | 1.587.516,00 |
| 05.02.2025 | 200,18 | 200,57 | 197,49 | 198,89 | -0,05% | 2.053.357,00 |
| 04.02.2025 | 198,00 | 200,28 | 197,80 | 198,98 | 0,68% | 1.385.567,00 |
| 03.02.2025 | 197,23 | 198,76 | 194,30 | 197,64 | -1,65% | 1.435.063,00 |
| 31.01.2025 | 203,06 | 203,06 | 199,41 | 200,95 | -0,55% | 2.730.369,00 |
| 30.01.2025 | 204,01 | 204,74 | 200,38 | 202,07 | -0,05% | 1.690.966,00 |
| 29.01.2025 | 201,99 | 205,46 | 201,63 | 202,18 | 0,23% | 2.084.363,00 |
| 28.01.2025 | 202,65 | 203,58 | 199,26 | 201,72 | -0,58% | 1.876.267,00 |
| 27.01.2025 | 200,22 | 202,93 | 199,93 | 202,89 | 1,68% | 1.798.492,00 |
| 24.01.2025 | 197,65 | 201,39 | 196,17 | 199,53 | 0,95% | 2.050.016,00 |
| 23.01.2025 | 195,23 | 198,68 | 194,07 | 197,65 | 0,69% | 2.568.630,00 |
| 22.01.2025 | 197,50 | 197,79 | 195,37 | 196,30 | -1,14% | 2.723.467,00 |
| 21.01.2025 | 199,38 | 200,63 | 197,20 | 198,56 | 0,01% | 3.032.185,00 |
| 17.01.2025 | 198,00 | 202,20 | 196,79 | 198,54 | 1,02% | 4.465.719,00 |
| 16.01.2025 | 185,50 | 196,99 | 183,44 | 196,54 | -1,95% | 4.997.530,00 |
| 15.01.2025 | 199,00 | 200,62 | 197,75 | 200,44 | 2,42% | 3.381.386,00 |
| 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 |