27,610$
-0,18%
Echtzeit-Aktienkurs Pacific Premier Bancorp
Bid:
Ask:
Aktienkurse zur Pacific Premier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 27,66 | 27,81 | 27,15 | 27,61 | -0,18% | 350.905,00 |
| 19.11.2024 | 27,04 | 27,73 | 27,04 | 27,66 | 0,14% | 367.359,00 |
| 18.11.2024 | 27,73 | 27,99 | 27,53 | 27,62 | -0,47% | 369.068,00 |
| 15.11.2024 | 27,83 | 27,86 | 27,03 | 27,75 | 0,33% | 598.221,00 |
| 14.11.2024 | 28,17 | 28,26 | 27,48 | 27,66 | -1,43% | 407.395,00 |
| 13.11.2024 | 28,52 | 29,01 | 27,98 | 28,06 | -0,85% | 482.017,00 |
| 12.11.2024 | 28,36 | 28,97 | 28,27 | 28,30 | -1,22% | 755.385,00 |
| 11.11.2024 | 28,67 | 29,22 | 28,34 | 28,65 | 2,58% | 519.669,00 |
| 08.11.2024 | 27,72 | 28,32 | 27,54 | 27,93 | 0,72% | 535.702,00 |
| 07.11.2024 | 28,70 | 28,71 | 27,38 | 27,73 | -4,41% | 845.920,00 |
| 06.11.2024 | 27,26 | 29,64 | 27,26 | 29,01 | 15,58% | 1.094.113,00 |
| 05.11.2024 | 24,80 | 25,24 | 24,67 | 25,10 | 1,29% | 337.811,00 |
| 04.11.2024 | 25,18 | 25,18 | 24,43 | 24,78 | -2,79% | 300.347,00 |
| 01.11.2024 | 25,67 | 25,86 | 25,36 | 25,49 | -0,08% | 316.542,00 |
| 31.10.2024 | 25,94 | 26,10 | 25,51 | 25,51 | -1,47% | 190.387,00 |
| 30.10.2024 | 25,90 | 26,85 | 25,88 | 25,89 | -0,58% | 311.064,00 |
| 29.10.2024 | 26,13 | 26,35 | 25,90 | 26,04 | -0,57% | 315.955,00 |
| 28.10.2024 | 25,35 | 26,23 | 25,28 | 26,19 | 4,38% | 374.642,00 |
| 25.10.2024 | 25,02 | 26,28 | 24,84 | 25,09 | 0,32% | 531.602,00 |
| 24.10.2024 | 25,12 | 25,23 | 23,90 | 25,01 | -3,32% | 683.779,00 |
| 23.10.2024 | 25,66 | 25,96 | 25,43 | 25,87 | 0,62% | 400.737,00 |
| 22.10.2024 | 25,61 | 25,76 | 25,40 | 25,71 | 0,71% | 581.280,00 |
| 21.10.2024 | 26,78 | 26,84 | 25,47 | 25,53 | -4,81% | 383.982,00 |
| 18.10.2024 | 27,35 | 27,35 | 26,78 | 26,82 | -2,01% | 432.187,00 |
| 17.10.2024 | 27,08 | 27,37 | 26,77 | 27,37 | 0,74% | 311.854,00 |
| 16.10.2024 | 27,03 | 27,45 | 26,70 | 27,17 | 1,87% | 498.115,00 |
| 15.10.2024 | 26,43 | 27,34 | 26,38 | 26,67 | 1,02% | 391.766,00 |
| 14.10.2024 | 25,93 | 26,53 | 25,61 | 26,40 | 1,81% | 298.821,00 |
| 11.10.2024 | 24,99 | 26,07 | 24,87 | 25,93 | 4,18% | 407.867,00 |
| 10.10.2024 | 24,71 | 24,98 | 24,52 | 24,89 | -0,36% | 446.537,00 |
| 09.10.2024 | 24,45 | 25,16 | 24,38 | 24,98 | 1,79% | 248.865,00 |
| 08.10.2024 | 24,47 | 24,58 | 24,23 | 24,54 | 0,57% | 260.183,00 |
| 07.10.2024 | 24,45 | 24,52 | 24,19 | 24,40 | -0,77% | 221.790,00 |
| 04.10.2024 | 24,91 | 25,01 | 24,47 | 24,59 | 1,32% | 436.752,00 |
| 03.10.2024 | 23,60 | 24,29 | 23,50 | 24,27 | 1,93% | 328.951,00 |
| 02.10.2024 | 23,86 | 24,36 | 23,73 | 23,81 | -0,63% | 381.021,00 |
| 01.10.2024 | 24,95 | 24,95 | 23,85 | 23,96 | -4,81% | 500.763,00 |
| 30.09.2024 | 24,75 | 25,44 | 24,64 | 25,17 | 1,17% | 536.063,00 |
| 27.09.2024 | 25,03 | 25,33 | 24,65 | 24,88 | 0,93% | 580.907,00 |
| 26.09.2024 | 25,00 | 25,13 | 24,64 | 24,65 | 0,49% | 330.589,00 |
| 25.09.2024 | 25,17 | 25,17 | 24,50 | 24,53 | -2,70% | 370.407,00 |
| 24.09.2024 | 25,35 | 25,58 | 24,96 | 25,21 | -0,71% | 537.937,00 |
| 23.09.2024 | 25,58 | 25,69 | 25,31 | 25,39 | -0,27% | 546.725,00 |
| 20.09.2024 | 25,81 | 25,83 | 25,38 | 25,46 | -1,96% | 2.374.121,00 |
| 19.09.2024 | 25,72 | 26,11 | 25,14 | 25,97 | 4,26% | 662.295,00 |
| 18.09.2024 | 24,84 | 26,13 | 24,49 | 24,91 | 0,44% | 393.712,00 |
| 17.09.2024 | 24,55 | 25,39 | 24,38 | 24,80 | 1,43% | 448.731,00 |
| 16.09.2024 | 24,31 | 24,64 | 23,79 | 24,45 | 0,99% | 523.099,00 |
| 13.09.2024 | 23,88 | 24,31 | 23,71 | 24,21 | 3,37% | 937.165,00 |
| 12.09.2024 | 23,52 | 23,74 | 23,13 | 23,42 | 0,21% | 215.550,00 |
| 11.09.2024 | 23,50 | 23,52 | 22,75 | 23,37 | -2,05% | 395.624,00 |
| 10.09.2024 | 23,67 | 23,86 | 23,13 | 23,86 | 1,14% | 619.416,00 |
| 09.09.2024 | 23,88 | 24,05 | 23,54 | 23,59 | -1,13% | 658.463,00 |
| 06.09.2024 | 24,70 | 24,84 | 23,82 | 23,86 | -3,05% | 364.879,00 |
| 05.09.2024 | 25,00 | 25,14 | 24,50 | 24,61 | -1,28% | 325.186,00 |
| 04.09.2024 | 25,07 | 25,31 | 24,59 | 24,93 | -0,52% | 861.532,00 |
| 03.09.2024 | 25,43 | 25,85 | 24,90 | 25,06 | -2,49% | 436.303,00 |
| 30.08.2024 | 25,71 | 25,87 | 25,36 | 25,70 | 0,51% | 389.201,00 |
| 29.08.2024 | 25,94 | 25,95 | 25,44 | 25,57 | -0,62% | 274.185,00 |
| 28.08.2024 | 25,30 | 25,94 | 25,28 | 25,73 | 1,22% | 277.698,00 |
| 27.08.2024 | 25,59 | 25,70 | 25,27 | 25,42 | -2,00% | 333.383,00 |
| 26.08.2024 | 26,43 | 26,44 | 25,90 | 25,94 | -0,92% | 404.404,00 |
| 23.08.2024 | 24,77 | 26,61 | 24,62 | 26,18 | 6,81% | 627.253,00 |
| 22.08.2024 | 24,65 | 25,00 | 24,44 | 24,51 | -0,81% | 264.795,00 |
| 21.08.2024 | 24,62 | 24,74 | 24,30 | 24,71 | 0,98% | 297.820,00 |
| 20.08.2024 | 25,21 | 25,21 | 24,43 | 24,47 | -3,40% | 292.648,00 |
| 19.08.2024 | 25,21 | 25,45 | 25,07 | 25,33 | 0,68% | 387.478,00 |
| 16.08.2024 | 24,54 | 25,29 | 24,54 | 25,16 | 2,07% | 407.255,00 |
| 15.08.2024 | 24,85 | 25,19 | 24,60 | 24,65 | 2,28% | 379.676,00 |
| 14.08.2024 | 24,41 | 24,41 | 23,79 | 24,10 | -0,66% | 442.195,00 |
| 13.08.2024 | 24,47 | 24,47 | 23,92 | 24,26 | 1,08% | 385.584,00 |
| 12.08.2024 | 24,74 | 25,07 | 23,56 | 24,00 | -2,12% | 563.714,00 |
| 09.08.2024 | 24,58 | 25,00 | 24,18 | 24,52 | -0,61% | 954.146,00 |
| 08.08.2024 | 24,23 | 24,70 | 24,03 | 24,67 | 3,57% | 432.759,00 |
| 07.08.2024 | 24,59 | 24,70 | 23,76 | 23,82 | -1,81% | 237.405,00 |
| 06.08.2024 | 23,68 | 24,46 | 23,41 | 24,26 | 2,45% | 428.396,00 |
| 05.08.2024 | 23,02 | 24,00 | 22,35 | 23,68 | -4,09% | 506.184,00 |
| 02.08.2024 | 24,53 | 24,91 | 24,11 | 24,69 | -4,49% | 464.882,00 |
| 01.08.2024 | 27,06 | 27,12 | 25,47 | 25,85 | -4,47% | 654.417,00 |
| 31.07.2024 | 27,04 | 27,66 | 26,62 | 27,06 | 0,78% | 655.986,00 |
| 30.07.2024 | 26,49 | 26,96 | 26,47 | 26,85 | 2,13% | 839.374,00 |
| 29.07.2024 | 27,36 | 27,48 | 26,23 | 26,29 | -3,84% | 507.085,00 |
| 26.07.2024 | 27,28 | 27,38 | 26,61 | 27,34 | 2,36% | 742.239,00 |
| 25.07.2024 | 26,49 | 27,50 | 25,97 | 26,71 | 0,60% | 664.703,00 |
| 24.07.2024 | 27,63 | 27,95 | 26,41 | 26,55 | -6,05% | 657.510,00 |
| 23.07.2024 | 27,35 | 28,50 | 27,30 | 28,26 | 1,65% | 769.085,00 |
| 22.07.2024 | 27,06 | 27,94 | 26,82 | 27,80 | 2,02% | 541.213,00 |
| 19.07.2024 | 27,08 | 27,62 | 26,92 | 27,25 | 0,70% | 538.304,00 |
| 18.07.2024 | 27,29 | 28,02 | 26,65 | 27,06 | -1,89% | 794.817,00 |
| 17.07.2024 | 26,78 | 27,98 | 26,72 | 27,58 | 1,66% | 578.297,00 |
| 16.07.2024 | 26,07 | 27,33 | 25,94 | 27,13 | 5,03% | 789.831,00 |
| 15.07.2024 | 25,16 | 26,04 | 24,95 | 25,83 | 4,91% | 381.751,00 |
| 12.07.2024 | 25,05 | 25,29 | 24,59 | 24,62 | -0,48% | 570.981,00 |
| 11.07.2024 | 24,00 | 24,91 | 23,44 | 24,74 | 5,28% | 567.720,00 |
| 10.07.2024 | 22,25 | 23,53 | 22,22 | 23,50 | 6,00% | 626.189,00 |
| 09.07.2024 | 21,86 | 22,17 | 21,77 | 22,17 | 1,42% | 409.605,00 |
| 08.07.2024 | 22,19 | 22,33 | 21,78 | 21,86 | -0,55% | 312.488,00 |
| 05.07.2024 | 22,36 | 22,48 | 21,92 | 21,98 | -2,01% | 294.651,00 |
| 03.07.2024 | 22,86 | 22,95 | 22,42 | 22,43 | -1,71% | 216.259,00 |
| 02.07.2024 | 22,63 | 23,00 | 22,63 | 22,82 | 0,48% | 329.582,00 |