191,270$
-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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 194,65 | 195,85 | 191,12 | 191,27 | -1,70% | 1.278.688,00 |
| 14.08.2025 | 192,42 | 194,74 | 191,16 | 194,57 | 0,60% | 1.085.664,00 |
| 13.08.2025 | 192,01 | 193,68 | 190,75 | 193,40 | 1,13% | 1.504.933,00 |
| 12.08.2025 | 190,01 | 191,88 | 189,82 | 191,23 | 1,43% | 1.564.832,00 |
| 11.08.2025 | 189,84 | 190,48 | 187,86 | 188,53 | -0,64% | 1.547.062,00 |
| 08.08.2025 | 188,44 | 189,99 | 187,08 | 189,74 | 1,40% | 1.017.122,00 |
| 07.08.2025 | 189,81 | 190,12 | 186,48 | 187,12 | -0,76% | 1.276.317,00 |
| 06.08.2025 | 189,34 | 190,17 | 188,54 | 188,56 | -0,23% | 1.312.260,00 |
| 05.08.2025 | 189,16 | 190,50 | 186,66 | 188,99 | -0,04% | 1.471.515,00 |
| 04.08.2025 | 186,87 | 189,27 | 186,56 | 189,07 | 1,72% | 1.506.024,00 |
| 01.08.2025 | 187,44 | 187,97 | 183,84 | 185,88 | -2,31% | 2.624.177,00 |
| 31.07.2025 | 192,00 | 192,87 | 189,82 | 190,27 | -1,18% | 1.630.981,00 |
| 30.07.2025 | 194,98 | 195,26 | 191,42 | 192,55 | -0,42% | 1.544.315,00 |
| 29.07.2025 | 195,22 | 195,51 | 192,87 | 193,37 | -0,31% | 1.189.003,00 |
| 28.07.2025 | 196,03 | 196,50 | 193,06 | 193,97 | -1,06% | 1.480.744,00 |
| 25.07.2025 | 196,17 | 196,70 | 193,69 | 196,05 | -0,05% | 1.817.324,00 |
| 24.07.2025 | 197,00 | 198,68 | 196,15 | 196,15 | -0,81% | 2.137.728,00 |
| 23.07.2025 | 197,55 | 198,09 | 195,36 | 197,76 | 0,50% | 2.057.276,00 |
| 22.07.2025 | 195,89 | 199,00 | 195,58 | 196,78 | 0,38% | 2.058.845,00 |
| 21.07.2025 | 196,68 | 198,55 | 195,96 | 196,03 | -0,25% | 1.814.990,00 |
| 18.07.2025 | 196,02 | 196,79 | 193,94 | 196,52 | 0,27% | 2.532.183,00 |
| 17.07.2025 | 193,53 | 196,67 | 193,05 | 195,99 | 1,06% | 3.094.404,00 |
| 16.07.2025 | 196,40 | 197,07 | 191,51 | 193,93 | 0,93% | 3.763.867,00 |
| 15.07.2025 | 195,51 | 196,30 | 191,97 | 192,14 | -2,66% | 3.431.749,00 |
| 14.07.2025 | 197,60 | 198,07 | 195,98 | 197,39 | 0,19% | 2.140.880,00 |
| 11.07.2025 | 197,07 | 198,12 | 195,14 | 197,02 | -0,47% | 2.642.352,00 |
| 10.07.2025 | 196,70 | 199,02 | 195,99 | 197,95 | 0,92% | 3.701.165,00 |
| 09.07.2025 | 199,98 | 200,95 | 196,03 | 196,14 | -0,94% | 3.729.848,00 |
| 08.07.2025 | 197,22 | 198,59 | 196,25 | 198,00 | 0,89% | 4.313.000,00 |
| 07.07.2025 | 196,18 | 197,33 | 194,70 | 196,25 | -0,16% | 3.780.669,00 |
| 03.07.2025 | 195,53 | 197,34 | 194,96 | 196,57 | 0,44% | 1.863.484,00 |
| 02.07.2025 | 193,46 | 196,15 | 192,55 | 195,71 | 1,66% | 2.746.164,00 |
| 01.07.2025 | 186,01 | 193,22 | 186,01 | 192,52 | 3,27% | 3.496.191,00 |
| 30.06.2025 | 186,43 | 187,73 | 185,79 | 186,42 | 0,36% | 2.291.244,00 |
| 27.06.2025 | 185,52 | 187,42 | 184,85 | 185,75 | 0,13% | 2.636.327,00 |
| 26.06.2025 | 183,24 | 185,87 | 182,98 | 185,51 | 1,64% | 2.837.536,00 |
| 25.06.2025 | 181,48 | 182,64 | 180,45 | 182,51 | 0,27% | 2.368.843,00 |
| 24.06.2025 | 181,01 | 184,31 | 181,01 | 182,02 | 0,70% | 1.681.455,00 |
| 23.06.2025 | 176,72 | 180,90 | 176,16 | 180,75 | 1,89% | 1.846.011,00 |
| 20.06.2025 | 176,92 | 178,58 | 176,25 | 177,39 | 1,21% | 5.404.359,00 |
| 18.06.2025 | 173,15 | 176,85 | 172,89 | 175,27 | 1,20% | 1.858.900,00 |
| 17.06.2025 | 174,12 | 174,99 | 172,88 | 173,20 | -1,11% | 1.390.811,00 |
| 16.06.2025 | 176,05 | 176,56 | 174,12 | 175,14 | 1,02% | 1.258.009,00 |
| 13.06.2025 | 175,51 | 176,23 | 172,73 | 173,37 | -2,46% | 1.705.116,00 |
| 12.06.2025 | 177,27 | 178,38 | 175,13 | 177,74 | 0,00% | 1.632.922,00 |
| 11.06.2025 | 180,11 | 180,11 | 177,16 | 177,74 | -0,93% | 2.551.940,00 |
| 10.06.2025 | 178,72 | 180,68 | 178,33 | 179,41 | 0,37% | 1.248.790,00 |
| 09.06.2025 | 178,92 | 180,42 | 178,47 | 178,74 | 0,06% | 1.227.097,00 |
| 06.06.2025 | 177,73 | 178,80 | 176,00 | 178,63 | 2,25% | 1.321.713,00 |
| 05.06.2025 | 175,10 | 175,41 | 173,17 | 174,70 | -0,09% | 1.539.039,00 |
| 04.06.2025 | 176,47 | 177,65 | 174,84 | 174,86 | -0,82% | 1.306.121,00 |
| 03.06.2025 | 173,50 | 176,91 | 172,85 | 176,31 | 1,36% | 1.966.127,00 |
| 02.06.2025 | 173,22 | 174,23 | 170,49 | 173,94 | 0,07% | 2.178.630,00 |
| 30.05.2025 | 175,27 | 175,27 | 172,95 | 173,81 | -0,74% | 4.139.087,00 |
| 29.05.2025 | 175,07 | 175,20 | 173,57 | 175,10 | 0,65% | 1.293.449,00 |
| 28.05.2025 | 176,20 | 176,92 | 173,84 | 173,97 | -1,29% | 1.591.371,00 |
| 27.05.2025 | 174,17 | 176,26 | 172,71 | 176,24 | 2,57% | 1.621.707,00 |
| 23.05.2025 | 169,75 | 172,63 | 169,32 | 171,82 | -0,68% | 1.641.637,00 |
| 22.05.2025 | 171,91 | 174,04 | 171,49 | 172,99 | 0,42% | 1.826.464,00 |
| 21.05.2025 | 175,99 | 176,28 | 172,21 | 172,27 | -2,94% | 1.749.862,00 |
| 20.05.2025 | 177,97 | 178,62 | 176,88 | 177,48 | -0,65% | 1.080.338,00 |
| 19.05.2025 | 177,51 | 179,71 | 177,09 | 178,64 | -0,43% | 1.464.856,00 |
| 16.05.2025 | 179,37 | 180,34 | 178,66 | 179,42 | -0,02% | 2.214.510,00 |
| 15.05.2025 | 178,00 | 180,07 | 177,30 | 179,46 | 0,91% | 2.722.347,00 |
| 14.05.2025 | 177,08 | 178,50 | 176,32 | 177,85 | 0,18% | 1.989.813,00 |
| 13.05.2025 | 175,12 | 178,18 | 174,54 | 177,53 | 1,45% | 2.513.382,00 |
| 12.05.2025 | 172,69 | 176,24 | 172,69 | 175,00 | 5,14% | 3.439.655,00 |
| 09.05.2025 | 166,64 | 167,49 | 166,02 | 166,44 | -0,17% | 1.671.147,00 |
| 08.05.2025 | 166,00 | 168,24 | 165,32 | 166,73 | 1,68% | 1.409.844,00 |
| 07.05.2025 | 164,98 | 165,79 | 163,31 | 163,98 | 0,28% | 2.091.130,00 |
| 06.05.2025 | 164,85 | 165,64 | 163,45 | 163,53 | -1,31% | 1.878.127,00 |
| 05.05.2025 | 163,35 | 167,36 | 163,32 | 165,70 | 0,10% | 2.760.847,00 |
| 02.05.2025 | 163,55 | 165,90 | 163,11 | 165,54 | 2,83% | 1.763.054,00 |
| 01.05.2025 | 160,66 | 162,58 | 158,92 | 160,99 | 0,19% | 1.987.610,00 |
| 30.04.2025 | 158,42 | 161,08 | 156,70 | 160,69 | 0,06% | 2.111.938,00 |
| 29.04.2025 | 159,00 | 161,37 | 158,37 | 160,60 | 0,60% | 1.642.034,00 |
| 28.04.2025 | 158,69 | 160,75 | 158,12 | 159,65 | 0,75% | 1.917.433,00 |
| 25.04.2025 | 158,50 | 159,61 | 157,34 | 158,46 | -0,81% | 1.125.106,00 |
| 24.04.2025 | 157,13 | 160,10 | 156,15 | 159,75 | 1,49% | 1.381.794,00 |
| 23.04.2025 | 157,70 | 162,06 | 156,97 | 157,41 | 1,92% | 3.144.998,00 |
| 22.04.2025 | 151,10 | 154,72 | 151,10 | 154,45 | 2,88% | 2.105.604,00 |
| 21.04.2025 | 151,98 | 151,98 | 148,28 | 150,13 | -1,44% | 2.566.777,00 |
| 17.04.2025 | 152,31 | 153,82 | 151,67 | 152,33 | 0,52% | 3.564.384,00 |
| 16.04.2025 | 152,75 | 154,93 | 149,75 | 151,54 | -2,48% | 2.868.675,00 |
| 15.04.2025 | 153,00 | 159,58 | 152,51 | 155,39 | 0,05% | 3.612.106,00 |
| 14.04.2025 | 154,09 | 156,55 | 153,25 | 155,32 | 2,19% | 3.453.952,00 |
| 11.04.2025 | 150,93 | 153,96 | 148,21 | 151,99 | -0,11% | 3.788.696,00 |
| 10.04.2025 | 157,73 | 157,73 | 147,68 | 152,16 | -5,04% | 4.218.654,00 |
| 09.04.2025 | 148,00 | 162,20 | 145,12 | 160,23 | 6,99% | 4.710.212,00 |
| 08.04.2025 | 157,95 | 159,10 | 147,04 | 149,76 | -2,00% | 4.426.489,00 |
| 07.04.2025 | 150,62 | 158,32 | 146,90 | 152,81 | -0,19% | 5.137.401,00 |
| 04.04.2025 | 155,25 | 155,94 | 149,00 | 153,10 | -5,08% | 4.146.360,00 |
| 03.04.2025 | 169,40 | 170,50 | 160,82 | 161,29 | -8,88% | 3.407.278,00 |
| 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 |