203,633$
0,21%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 1.971.479,00 |
| 31.10.2024 | 189,93 | 191,84 | 188,18 | 188,27 | -1,03% | 1.802.504,00 |
| 30.10.2024 | 187,26 | 191,87 | 186,77 | 190,22 | 1,26% | 1.634.894,00 |
| 29.10.2024 | 189,50 | 190,00 | 187,41 | 187,85 | -1,04% | 1.005.986,00 |
| 28.10.2024 | 187,50 | 190,12 | 186,27 | 189,83 | 2,16% | 1.189.180,00 |
| 25.10.2024 | 190,27 | 190,64 | 185,63 | 185,82 | -1,65% | 1.319.036,00 |
| 24.10.2024 | 188,93 | 189,69 | 186,96 | 188,94 | 0,39% | 1.223.001,00 |
| 23.10.2024 | 185,85 | 188,53 | 185,80 | 188,21 | 1,04% | 2.014.666,00 |
| 22.10.2024 | 185,80 | 186,81 | 183,86 | 186,28 | 0,34% | 1.870.925,00 |
| 21.10.2024 | 188,49 | 189,80 | 185,34 | 185,64 | -1,97% | 1.681.152,00 |
| 18.10.2024 | 190,57 | 191,49 | 188,01 | 189,38 | 0,31% | 1.852.617,00 |
| 17.10.2024 | 190,96 | 192,93 | 188,74 | 188,80 | -0,59% | 2.842.933,00 |
| 16.10.2024 | 192,76 | 193,85 | 189,62 | 189,93 | -1,25% | 2.920.392,00 |
| 15.10.2024 | 190,50 | 196,64 | 189,68 | 192,34 | 2,03% | 2.972.480,00 |
| 14.10.2024 | 187,26 | 189,69 | 186,13 | 188,52 | 0,40% | 2.205.755,00 |
| 11.10.2024 | 185,00 | 189,17 | 184,71 | 187,77 | 2,40% | 1.386.809,00 |
| 10.10.2024 | 182,68 | 184,43 | 182,23 | 183,37 | 0,05% | 1.453.912,00 |
| 09.10.2024 | 180,77 | 184,04 | 180,50 | 183,27 | 1,33% | 1.085.335,00 |
| 08.10.2024 | 183,14 | 183,40 | 180,44 | 180,86 | -0,75% | 1.449.473,00 |
| 07.10.2024 | 181,98 | 183,25 | 180,42 | 182,23 | -0,02% | 1.427.644,00 |
| 04.10.2024 | 181,35 | 182,90 | 179,94 | 182,26 | 2,17% | 1.103.791,00 |
| 03.10.2024 | 178,37 | 179,45 | 176,93 | 178,39 | -0,56% | 1.706.128,00 |
| 02.10.2024 | 179,55 | 182,07 | 178,75 | 179,40 | -0,27% | 1.393.969,00 |
| 01.10.2024 | 183,49 | 183,71 | 178,39 | 179,89 | -2,68% | 1.664.915,00 |
| 30.09.2024 | 183,16 | 185,32 | 181,67 | 184,85 | 0,97% | 1.493.442,00 |
| 27.09.2024 | 183,74 | 184,72 | 182,34 | 183,07 | -0,14% | 925.650,00 |
| 26.09.2024 | 183,73 | 184,31 | 182,09 | 183,32 | 0,85% | 1.445.546,00 |
| 25.09.2024 | 184,47 | 184,47 | 181,39 | 181,77 | -1,54% | 1.209.774,00 |
| 24.09.2024 | 185,88 | 186,33 | 183,33 | 184,62 | -0,25% | 1.404.208,00 |
| 23.09.2024 | 186,60 | 187,77 | 184,85 | 185,09 | -0,68% | 1.545.477,00 |
| 20.09.2024 | 185,93 | 187,16 | 185,55 | 186,36 | -0,45% | 2.651.660,00 |
| 19.09.2024 | 185,09 | 187,78 | 183,82 | 187,20 | 2,54% | 2.140.267,00 |
| 18.09.2024 | 181,85 | 185,50 | 180,65 | 182,57 | 0,60% | 1.458.128,00 |
| 17.09.2024 | 181,52 | 182,88 | 180,73 | 181,49 | 0,32% | 2.024.652,00 |
| 16.09.2024 | 178,23 | 181,02 | 178,23 | 180,92 | 2,08% | 1.187.640,00 |
| 13.09.2024 | 178,10 | 180,00 | 176,23 | 177,24 | -0,20% | 1.745.198,00 |
| 12.09.2024 | 177,52 | 178,61 | 175,19 | 177,60 | 0,27% | 1.939.081,00 |
| 11.09.2024 | 176,97 | 177,50 | 172,89 | 177,12 | -0,93% | 1.886.290,00 |
| 10.09.2024 | 183,35 | 183,57 | 175,95 | 178,78 | -2,10% | 2.628.519,00 |
| 09.09.2024 | 178,48 | 183,37 | 177,57 | 182,61 | 3,34% | 2.900.717,00 |
| 06.09.2024 | 180,71 | 182,11 | 175,57 | 176,70 | -2,35% | 1.679.479,00 |
| 05.09.2024 | 183,80 | 184,27 | 179,72 | 180,95 | -0,77% | 1.230.953,00 |
| 04.09.2024 | 184,50 | 185,23 | 181,08 | 182,36 | -1,16% | 1.621.558,00 |
| 03.09.2024 | 184,19 | 185,84 | 183,45 | 184,50 | -0,32% | 1.572.343,00 |
| 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% | 1.034.043,00 |
| 28.08.2024 | 178,58 | 183,26 | 178,58 | 181,78 | 1,47% | 1.577.731,00 |
| 27.08.2024 | 178,02 | 179,27 | 177,36 | 179,15 | 0,58% | 1.335.678,00 |
| 26.08.2024 | 179,29 | 179,96 | 177,70 | 178,11 | 0,01% | 1.009.659,00 |
| 23.08.2024 | 176,15 | 180,19 | 175,75 | 178,10 | 1,82% | 1.753.016,00 |
| 22.08.2024 | 173,56 | 175,73 | 173,21 | 174,92 | 0,89% | 1.531.431,00 |
| 21.08.2024 | 174,10 | 174,35 | 172,19 | 173,37 | -0,13% | 1.082.923,00 |
| 20.08.2024 | 173,69 | 174,45 | 173,14 | 173,59 | -0,52% | 1.323.813,00 |
| 19.08.2024 | 173,47 | 174,81 | 173,15 | 174,50 | 0,87% | 971.523,00 |
| 16.08.2024 | 171,80 | 174,00 | 171,80 | 173,00 | 0,69% | 1.365.469,00 |
| 15.08.2024 | 171,90 | 173,13 | 171,25 | 171,82 | 2,05% | 1.838.125,00 |
| 14.08.2024 | 168,31 | 169,20 | 167,00 | 168,37 | 0,10% | 1.764.379,00 |
| 13.08.2024 | 168,37 | 168,37 | 166,42 | 168,21 | 0,71% | 1.567.034,00 |
| 12.08.2024 | 170,63 | 171,94 | 166,80 | 167,02 | -1,71% | 1.772.269,00 |
| 09.08.2024 | 170,11 | 170,52 | 169,40 | 169,92 | -0,21% | 710.475,00 |
| 08.08.2024 | 168,39 | 170,59 | 168,32 | 170,28 | 2,12% | 1.497.312,00 |
| 07.08.2024 | 171,70 | 172,73 | 166,63 | 166,75 | -1,38% | 1.729.130,00 |
| 06.08.2024 | 165,94 | 170,14 | 165,15 | 169,09 | 1,97% | 2.114.859,00 |
| 05.08.2024 | 166,14 | 166,81 | 162,15 | 165,82 | -2,46% | 3.319.115,00 |
| 02.08.2024 | 173,82 | 173,82 | 169,09 | 170,00 | -3,40% | 2.917.005,00 |
| 01.08.2024 | 181,33 | 181,86 | 175,28 | 175,99 | -2,82% | 2.237.926,00 |
| 31.07.2024 | 181,50 | 182,79 | 180,37 | 181,10 | -0,48% | 1.863.386,00 |
| 30.07.2024 | 182,00 | 182,84 | 180,80 | 181,98 | 0,54% | 1.639.885,00 |
| 29.07.2024 | 181,36 | 181,83 | 180,20 | 181,00 | -0,12% | 1.782.422,00 |
| 26.07.2024 | 180,48 | 182,42 | 180,05 | 181,21 | 0,67% | 1.824.138,00 |
| 25.07.2024 | 178,21 | 182,51 | 177,55 | 180,00 | 1,47% | 1.843.334,00 |
| 24.07.2024 | 179,49 | 180,65 | 176,46 | 177,40 | -0,68% | 2.710.404,00 |
| 23.07.2024 | 176,51 | 179,60 | 175,71 | 178,62 | 0,83% | 1.401.218,00 |
| 22.07.2024 | 175,19 | 177,23 | 173,01 | 177,15 | 0,93% | 1.995.217,00 |
| 19.07.2024 | 176,67 | 177,93 | 174,20 | 175,51 | -0,32% | 1.601.122,00 |
| 18.07.2024 | 178,46 | 180,97 | 174,98 | 176,07 | -2,03% | 2.183.854,00 |
| 17.07.2024 | 177,40 | 180,86 | 176,55 | 179,71 | 1,54% | 2.562.473,00 |
| 16.07.2024 | 168,75 | 177,83 | 168,75 | 176,98 | 4,71% | 5.412.704,00 |
| 15.07.2024 | 168,75 | 170,91 | 167,75 | 169,02 | 0,27% | 2.719.193,00 |
| 12.07.2024 | 167,50 | 169,68 | 167,17 | 168,56 | 0,15% | 2.435.860,00 |
| 11.07.2024 | 165,81 | 169,11 | 165,36 | 168,30 | 2,43% | 3.299.033,00 |
| 10.07.2024 | 161,25 | 164,46 | 161,19 | 164,30 | 1,73% | 2.218.936,00 |
| 09.07.2024 | 158,04 | 162,07 | 157,72 | 161,51 | 1,73% | 1.879.130,00 |
| 08.07.2024 | 158,87 | 159,94 | 157,57 | 158,77 | 1,44% | 1.261.470,00 |
| 05.07.2024 | 158,10 | 158,31 | 155,90 | 156,51 | -0,81% | 975.132,00 |
| 03.07.2024 | 159,12 | 159,12 | 157,57 | 157,79 | -0,66% | 914.084,00 |
| 02.07.2024 | 155,52 | 158,90 | 155,45 | 158,84 | 1,73% | 1.326.021,00 |
| 01.07.2024 | 155,94 | 157,72 | 155,46 | 156,14 | 0,42% | 1.583.461,00 |
| 28.06.2024 | 153,08 | 155,85 | 152,84 | 155,48 | 2,34% | 2.706.290,00 |
| 27.06.2024 | 151,13 | 152,39 | 150,60 | 151,93 | 0,08% | 1.008.781,00 |
| 26.06.2024 | 150,98 | 152,59 | 150,28 | 151,81 | -0,06% | 1.842.288,00 |
| 25.06.2024 | 154,22 | 155,44 | 151,84 | 151,90 | -1,94% | 1.420.482,00 |
| 24.06.2024 | 154,05 | 156,85 | 152,95 | 154,90 | 1,11% | 1.445.466,00 |
| 21.06.2024 | 153,19 | 153,36 | 151,13 | 153,20 | 0,01% | 2.598.345,00 |
| 20.06.2024 | 153,01 | 153,96 | 152,37 | 153,18 | -0,84% | 1.300.128,00 |
| 18.06.2024 | 152,59 | 154,88 | 152,00 | 154,48 | 1,11% | 1.420.216,00 |