174,440$
-0,11%
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 |
|---|---|---|---|---|---|---|
| 01.04.2025 | 174,16 | 176,15 | 172,47 | 174,64 | -0,64% | 2.165.810,00 |
| 31.03.2025 | 172,68 | 176,48 | 171,15 | 175,77 | 2,26% | 3.596.067,00 |
| 28.03.2025 | 174,78 | 176,05 | 170,86 | 171,88 | -1,77% | 1.947.380,00 |
| 27.03.2025 | 177,16 | 177,19 | 174,52 | 174,97 | -1,10% | 2.324.379,00 |
| 26.03.2025 | 177,77 | 179,68 | 176,19 | 176,92 | 0,02% | 1.846.980,00 |
| 25.03.2025 | 176,71 | 177,99 | 176,30 | 176,88 | 0,19% | 2.035.867,00 |
| 24.03.2025 | 175,02 | 177,05 | 174,77 | 176,54 | 1,69% | 2.924.441,00 |
| 21.03.2025 | 172,00 | 173,68 | 170,85 | 173,61 | 0,12% | 5.500.386,00 |
| 20.03.2025 | 172,31 | 175,18 | 172,00 | 173,41 | -0,24% | 2.994.467,00 |
| 19.03.2025 | 173,40 | 175,72 | 172,39 | 173,83 | 0,28% | 3.026.204,00 |
| 18.03.2025 | 174,28 | 174,70 | 171,71 | 173,35 | -0,37% | 4.219.805,00 |
| 17.03.2025 | 172,62 | 174,58 | 171,55 | 174,00 | 0,58% | 2.572.856,00 |
| 14.03.2025 | 171,15 | 173,15 | 170,06 | 172,99 | 2,46% | 2.312.339,00 |
| 13.03.2025 | 172,16 | 172,89 | 168,44 | 168,84 | -1,27% | 2.054.537,00 |
| 12.03.2025 | 172,08 | 173,08 | 169,10 | 171,01 | 0,56% | 2.389.148,00 |
| 11.03.2025 | 173,94 | 176,23 | 169,83 | 170,06 | -2,61% | 2.453.503,00 |
| 10.03.2025 | 176,38 | 177,99 | 172,26 | 174,61 | -2,87% | 2.931.701,00 |
| 07.03.2025 | 178,83 | 180,61 | 175,67 | 179,77 | 0,44% | 1.853.508,00 |
| 06.03.2025 | 178,93 | 179,96 | 176,48 | 178,98 | -0,83% | 2.016.600,00 |
| 05.03.2025 | 181,32 | 182,11 | 178,30 | 180,47 | 0,01% | 2.320.442,00 |
| 04.03.2025 | 187,42 | 187,91 | 178,81 | 180,45 | -4,77% | 2.833.310,00 |
| 03.03.2025 | 192,35 | 194,27 | 187,89 | 189,49 | -1,27% | 1.338.050,00 |
| 28.02.2025 | 190,18 | 192,23 | 188,68 | 191,92 | 1,78% | 2.357.990,00 |
| 27.02.2025 | 187,78 | 190,84 | 187,49 | 188,56 | 0,82% | 1.337.905,00 |
| 26.02.2025 | 187,11 | 188,88 | 186,41 | 187,02 | 0,29% | 1.325.028,00 |
| 25.02.2025 | 188,32 | 189,32 | 185,10 | 186,47 | -0,26% | 1.720.611,00 |
| 24.02.2025 | 188,82 | 189,20 | 186,20 | 186,96 | -0,58% | 2.738.804,00 |
| 21.02.2025 | 192,45 | 192,53 | 187,48 | 188,05 | -2,00% | 1.991.923,00 |
| 20.02.2025 | 194,38 | 195,03 | 190,53 | 191,89 | -1,19% | 1.770.591,00 |
| 19.02.2025 | 194,40 | 195,37 | 192,66 | 194,21 | -1,18% | 1.615.626,00 |
| 18.02.2025 | 193,56 | 196,86 | 193,14 | 196,52 | 1,35% | 2.261.702,00 |
| 14.02.2025 | 196,14 | 198,09 | 193,50 | 193,91 | -0,78% | 2.362.069,00 |
| 13.02.2025 | 195,72 | 196,43 | 194,12 | 195,43 | -0,08% | 1.883.567,00 |
| 12.02.2025 | 197,29 | 197,64 | 194,51 | 195,59 | -1,82% | 1.774.516,00 |
| 11.02.2025 | 196,91 | 199,51 | 195,82 | 199,22 | 0,98% | 1.422.253,00 |
| 10.02.2025 | 200,72 | 200,95 | 196,56 | 197,28 | -1,71% | 1.453.240,00 |
| 07.02.2025 | 202,61 | 202,75 | 199,94 | 200,72 | -0,84% | 1.270.968,00 |
| 06.02.2025 | 201,40 | 202,51 | 199,11 | 202,43 | 1,78% | 1.593.745,00 |
| 05.02.2025 | 200,18 | 200,57 | 197,49 | 198,89 | -0,05% | 2.057.758,00 |
| 04.02.2025 | 198,06 | 200,28 | 197,80 | 198,98 | 0,68% | 1.536.321,00 |
| 03.02.2025 | 197,19 | 198,76 | 194,30 | 197,64 | -1,65% | 1.474.583,00 |
| 31.01.2025 | 202,11 | 203,06 | 199,41 | 200,95 | -0,55% | 2.739.780,00 |
| 30.01.2025 | 204,22 | 204,74 | 200,38 | 202,07 | -0,05% | 1.705.356,00 |
| 29.01.2025 | 201,72 | 205,46 | 201,63 | 202,18 | 0,23% | 2.096.673,00 |
| 28.01.2025 | 202,65 | 203,58 | 199,26 | 201,72 | -0,58% | 1.922.384,00 |
| 27.01.2025 | 200,22 | 202,93 | 199,93 | 202,89 | 1,68% | 1.842.006,00 |
| 24.01.2025 | 196,17 | 201,39 | 196,17 | 199,53 | 0,95% | 2.083.088,00 |
| 23.01.2025 | 195,71 | 198,68 | 194,07 | 197,65 | 0,69% | 2.716.372,00 |
| 22.01.2025 | 197,47 | 197,79 | 195,37 | 196,30 | -1,14% | 2.879.941,00 |
| 21.01.2025 | 199,38 | 200,63 | 197,20 | 198,56 | 0,01% | 3.111.215,00 |
| 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% | 5.065.767,00 |
| 15.01.2025 | 199,39 | 200,62 | 197,75 | 200,44 | 2,42% | 3.431.199,00 |
| 14.01.2025 | 194,18 | 196,48 | 192,84 | 195,71 | 1,70% | 1.733.404,00 |
| 13.01.2025 | 189,32 | 192,71 | 189,30 | 192,43 | 1,80% | 1.855.673,00 |
| 10.01.2025 | 192,71 | 193,51 | 188,61 | 189,02 | -2,91% | 2.253.610,00 |
| 08.01.2025 | 194,66 | 195,41 | 191,25 | 194,68 | -0,05% | 1.659.710,00 |
| 07.01.2025 | 195,92 | 197,37 | 193,56 | 194,77 | -0,42% | 2.727.094,00 |
| 06.01.2025 | 197,70 | 199,23 | 194,46 | 195,59 | -0,02% | 2.634.138,00 |
| 03.01.2025 | 192,15 | 195,69 | 190,50 | 195,63 | 2,22% | 1.358.144,00 |
| 02.01.2025 | 192,82 | 194,40 | 189,58 | 191,39 | -0,76% | 1.750.516,00 |
| 31.12.2024 | 193,34 | 194,14 | 192,16 | 192,85 | 0,17% | 1.011.554,00 |
| 30.12.2024 | 191,80 | 193,32 | 190,11 | 192,53 | -0,39% | 1.026.878,00 |
| 27.12.2024 | 193,62 | 195,52 | 192,21 | 193,28 | -0,77% | 886.451,00 |
| 26.12.2024 | 192,75 | 194,90 | 192,18 | 194,77 | 0,36% | 746.621,00 |
| 24.12.2024 | 193,55 | 194,25 | 191,94 | 194,08 | 0,50% | 724.335,00 |
| 23.12.2024 | 191,25 | 193,30 | 190,36 | 193,12 | 0,19% | 1.493.742,00 |
| 20.12.2024 | 189,29 | 193,42 | 189,00 | 192,76 | 1,44% | 3.961.459,00 |
| 19.12.2024 | 194,29 | 195,58 | 189,68 | 190,03 | -1,01% | 1.886.463,00 |
| 18.12.2024 | 198,94 | 200,36 | 191,29 | 191,96 | -3,20% | 3.539.022,00 |
| 17.12.2024 | 199,20 | 199,47 | 197,12 | 198,30 | -1,11% | 2.400.732,00 |
| 16.12.2024 | 201,90 | 201,90 | 199,35 | 200,53 | -0,48% | 2.480.042,00 |
| 13.12.2024 | 203,06 | 203,06 | 200,03 | 201,50 | -0,40% | 1.590.543,00 |
| 12.12.2024 | 204,29 | 205,15 | 202,14 | 202,31 | -0,53% | 1.618.748,00 |
| 11.12.2024 | 206,18 | 206,47 | 203,16 | 203,38 | -0,52% | 1.697.503,00 |
| 10.12.2024 | 205,88 | 206,37 | 203,31 | 204,44 | -0,03% | 2.146.196,00 |
| 09.12.2024 | 208,00 | 209,16 | 204,40 | 204,50 | -1,98% | 1.598.838,00 |
| 06.12.2024 | 209,24 | 209,86 | 207,13 | 208,63 | -0,10% | 1.485.962,00 |
| 05.12.2024 | 208,29 | 210,83 | 207,73 | 208,83 | 0,44% | 1.727.008,00 |
| 04.12.2024 | 209,13 | 209,97 | 206,64 | 207,92 | -0,52% | 1.458.359,00 |
| 03.12.2024 | 212,30 | 212,63 | 208,29 | 209,01 | -1,11% | 1.447.131,00 |
| 02.12.2024 | 215,69 | 216,13 | 211,20 | 211,36 | -1,56% | 1.774.180,00 |
| 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 | 211,84 | 214,81 | 210,45 | 214,20 | 0,81% | 1.897.517,00 |
| 25.11.2024 | 211,97 | 214,64 | 211,75 | 212,47 | 1,14% | 2.315.146,00 |
| 22.11.2024 | 205,98 | 210,71 | 205,72 | 210,07 | 2,10% | 1.675.397,00 |
| 21.11.2024 | 203,95 | 207,91 | 203,95 | 205,75 | 0,88% | 3.183.070,00 |
| 20.11.2024 | 205,21 | 205,62 | 203,47 | 203,95 | -0,44% | 1.606.178,00 |
| 19.11.2024 | 204,50 | 206,90 | 204,36 | 204,86 | -0,95% | 1.841.920,00 |
| 18.11.2024 | 207,63 | 208,41 | 206,41 | 206,83 | -0,41% | 1.652.501,00 |
| 15.11.2024 | 208,12 | 210,04 | 206,40 | 207,68 | -0,13% | 2.511.633,00 |
| 14.11.2024 | 209,30 | 210,40 | 207,17 | 207,96 | -0,64% | 1.482.863,00 |
| 13.11.2024 | 212,11 | 214,19 | 208,69 | 209,30 | -0,82% | 1.653.217,00 |
| 12.11.2024 | 209,12 | 211,40 | 208,81 | 211,04 | 0,63% | 2.207.154,00 |
| 11.11.2024 | 206,52 | 210,43 | 206,28 | 209,71 | 2,81% | 2.578.705,00 |
| 08.11.2024 | 203,80 | 205,20 | 201,66 | 203,97 | 0,37% | 1.888.935,00 |
| 07.11.2024 | 202,88 | 203,84 | 200,88 | 203,21 | -0,86% | 3.634.289,00 |
| 06.11.2024 | 200,09 | 205,06 | 198,45 | 204,97 | 8,56% | 3.940.724,00 |
| 05.11.2024 | 186,21 | 188,86 | 185,70 | 188,80 | 1,53% | 1.524.103,00 |