198,437$
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 199,62 | 200,38 | 197,90 | 198,44 | -1,24% | 1.378.280,00 |
| 30.09.2025 | 202,15 | 202,79 | 197,40 | 200,93 | -0,46% | 1.516.701,00 |
| 29.09.2025 | 204,05 | 204,05 | 200,20 | 201,85 | -0,72% | 1.635.910,00 |
| 26.09.2025 | 204,10 | 205,65 | 202,62 | 203,32 | 0,29% | 1.008.195,00 |
| 25.09.2025 | 203,12 | 204,22 | 202,15 | 202,74 | -0,66% | 1.043.034,00 |
| 24.09.2025 | 204,00 | 205,97 | 202,59 | 204,08 | 0,08% | 1.782.659,00 |
| 23.09.2025 | 204,35 | 206,79 | 203,11 | 203,92 | 0,39% | 1.310.711,00 |
| 22.09.2025 | 204,30 | 205,45 | 202,55 | 203,12 | -1,17% | 1.216.702,00 |
| 19.09.2025 | 206,71 | 206,71 | 204,00 | 205,52 | -0,36% | 3.001.359,00 |
| 18.09.2025 | 203,86 | 206,53 | 203,40 | 206,27 | 1,23% | 1.125.199,00 |
| 17.09.2025 | 201,10 | 205,84 | 201,10 | 203,77 | 1,41% | 1.387.626,00 |
| 16.09.2025 | 202,30 | 203,14 | 198,68 | 200,94 | -0,75% | 1.187.414,00 |
| 15.09.2025 | 202,50 | 205,13 | 201,89 | 202,46 | 0,24% | 1.464.319,00 |
| 12.09.2025 | 202,75 | 203,04 | 201,59 | 201,98 | -0,38% | 1.015.308,00 |
| 11.09.2025 | 201,61 | 203,53 | 201,15 | 202,75 | 0,43% | 1.271.076,00 |
| 10.09.2025 | 200,97 | 202,55 | 200,42 | 201,89 | 0,74% | 1.290.604,00 |
| 09.09.2025 | 203,77 | 204,95 | 198,84 | 200,41 | -1,65% | 1.856.221,00 |
| 08.09.2025 | 204,36 | 205,64 | 201,13 | 203,77 | -0,31% | 1.769.459,00 |
| 05.09.2025 | 207,76 | 208,80 | 203,74 | 204,40 | -1,43% | 1.273.036,00 |
| 04.09.2025 | 205,84 | 207,46 | 205,19 | 207,36 | 1,15% | 1.203.323,00 |
| 03.09.2025 | 205,50 | 205,74 | 202,93 | 205,00 | -0,20% | 1.827.833,00 |
| 02.09.2025 | 205,11 | 205,71 | 202,70 | 205,42 | -0,97% | 1.647.359,00 |
| 29.08.2025 | 205,60 | 208,34 | 205,60 | 207,44 | 0,89% | 2.045.639,00 |
| 28.08.2025 | 206,16 | 207,16 | 204,75 | 205,62 | -0,20% | 1.924.999,00 |
| 27.08.2025 | 202,85 | 206,61 | 202,10 | 206,04 | 1,27% | 1.762.703,00 |
| 26.08.2025 | 200,25 | 203,74 | 200,01 | 203,46 | 1,38% | 1.730.826,00 |
| 25.08.2025 | 200,90 | 201,47 | 200,16 | 200,70 | -0,49% | 1.275.034,00 |
| 22.08.2025 | 195,02 | 202,07 | 194,72 | 201,69 | 3,96% | 1.835.667,00 |
| 21.08.2025 | 194,75 | 195,16 | 193,07 | 194,00 | -0,51% | 1.405.535,00 |
| 20.08.2025 | 193,30 | 195,55 | 192,74 | 195,00 | 1,04% | 2.008.763,00 |
| 19.08.2025 | 191,58 | 194,08 | 191,55 | 192,99 | 0,51% | 1.701.235,00 |
| 18.08.2025 | 191,46 | 192,19 | 190,38 | 192,01 | 0,39% | 1.349.093,00 |
| 15.08.2025 | 195,85 | 195,85 | 191,12 | 191,27 | -1,70% | 1.300.420,00 |
| 14.08.2025 | 192,42 | 194,74 | 191,16 | 194,57 | 0,60% | 1.086.602,00 |
| 13.08.2025 | 192,01 | 193,68 | 190,75 | 193,40 | 1,13% | 1.506.096,00 |
| 12.08.2025 | 190,01 | 191,88 | 189,82 | 191,23 | 1,43% | 1.679.250,00 |
| 11.08.2025 | 189,84 | 190,48 | 187,86 | 188,53 | -0,64% | 1.571.719,00 |
| 08.08.2025 | 188,34 | 189,99 | 187,08 | 189,74 | 1,40% | 1.020.090,00 |
| 07.08.2025 | 189,81 | 190,12 | 186,48 | 187,12 | -0,76% | 1.280.661,00 |
| 06.08.2025 | 189,34 | 190,17 | 188,54 | 188,56 | -0,23% | 1.335.774,00 |
| 05.08.2025 | 189,16 | 190,50 | 186,66 | 188,99 | -0,04% | 1.497.506,00 |
| 04.08.2025 | 186,87 | 189,27 | 186,56 | 189,07 | 1,72% | 1.588.569,00 |
| 01.08.2025 | 187,45 | 187,97 | 183,84 | 185,88 | -2,31% | 2.639.409,00 |
| 31.07.2025 | 192,00 | 192,87 | 189,82 | 190,27 | -1,18% | 1.669.394,00 |
| 30.07.2025 | 194,98 | 195,26 | 191,42 | 192,55 | -0,42% | 1.546.152,00 |
| 29.07.2025 | 195,22 | 195,51 | 192,87 | 193,37 | -0,31% | 1.236.607,00 |
| 28.07.2025 | 196,03 | 196,50 | 193,06 | 193,97 | -1,06% | 1.483.996,00 |
| 25.07.2025 | 196,33 | 196,70 | 193,69 | 196,05 | -0,05% | 1.817.327,00 |
| 24.07.2025 | 197,00 | 198,68 | 196,15 | 196,15 | -0,81% | 2.139.323,00 |
| 23.07.2025 | 197,55 | 198,09 | 195,36 | 197,76 | 0,50% | 2.058.963,00 |
| 22.07.2025 | 195,89 | 199,00 | 195,58 | 196,78 | 0,38% | 2.107.062,00 |
| 21.07.2025 | 196,68 | 198,55 | 195,96 | 196,03 | -0,25% | 1.825.242,00 |
| 18.07.2025 | 196,34 | 196,79 | 193,94 | 196,52 | 0,27% | 2.548.396,00 |
| 17.07.2025 | 193,53 | 196,67 | 193,05 | 195,99 | 1,06% | 3.097.058,00 |
| 16.07.2025 | 196,40 | 197,07 | 191,51 | 193,93 | 0,93% | 3.764.062,00 |
| 15.07.2025 | 195,51 | 196,30 | 191,97 | 192,14 | -2,66% | 3.458.384,00 |
| 14.07.2025 | 197,60 | 198,07 | 195,98 | 197,39 | 0,19% | 2.142.083,00 |
| 11.07.2025 | 197,00 | 198,12 | 195,14 | 197,02 | -0,47% | 2.642.932,00 |
| 10.07.2025 | 196,70 | 199,02 | 195,99 | 197,95 | 0,92% | 3.802.789,00 |
| 09.07.2025 | 199,98 | 200,95 | 196,03 | 196,14 | -0,94% | 3.730.503,00 |
| 08.07.2025 | 197,22 | 198,59 | 196,25 | 198,00 | 0,89% | 4.452.129,00 |
| 07.07.2025 | 196,18 | 197,33 | 194,70 | 196,25 | -0,16% | 3.796.278,00 |
| 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% | 2.769.117,00 |
| 01.07.2025 | 186,01 | 193,22 | 186,01 | 192,52 | 3,27% | 3.601.902,00 |
| 30.06.2025 | 186,43 | 187,73 | 185,79 | 186,42 | 0,36% | 2.306.843,00 |
| 27.06.2025 | 185,51 | 187,42 | 184,85 | 185,75 | 0,13% | 2.772.368,00 |
| 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% | 2.403.291,00 |
| 24.06.2025 | 181,01 | 184,31 | 181,01 | 182,02 | 0,70% | 1.683.441,00 |
| 23.06.2025 | 176,72 | 180,90 | 176,16 | 180,75 | 1,89% | 1.853.190,00 |
| 20.06.2025 | 176,92 | 178,58 | 176,25 | 177,39 | 1,21% | 5.431.319,00 |
| 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% | 1.422.431,00 |
| 16.06.2025 | 176,05 | 176,56 | 174,12 | 175,14 | 1,02% | 1.260.175,00 |
| 13.06.2025 | 175,58 | 176,23 | 172,73 | 173,37 | -2,46% | 1.727.612,00 |
| 12.06.2025 | 177,27 | 178,38 | 175,13 | 177,74 | 0,00% | 1.647.524,00 |
| 11.06.2025 | 180,11 | 180,11 | 177,16 | 177,74 | -0,93% | 2.552.854,00 |
| 10.06.2025 | 178,72 | 180,68 | 178,33 | 179,41 | 0,37% | 1.252.693,00 |
| 09.06.2025 | 178,92 | 180,42 | 178,47 | 178,74 | 0,06% | 1.227.286,00 |
| 06.06.2025 | 177,63 | 178,80 | 176,00 | 178,63 | 2,25% | 1.326.804,00 |
| 05.06.2025 | 175,10 | 175,41 | 173,17 | 174,70 | -0,09% | 1.552.231,00 |
| 04.06.2025 | 176,47 | 177,65 | 174,84 | 174,86 | -0,82% | 1.306.191,00 |
| 03.06.2025 | 173,50 | 176,91 | 172,85 | 176,31 | 1,36% | 1.976.204,00 |
| 02.06.2025 | 173,22 | 174,23 | 170,49 | 173,94 | 0,07% | 2.227.601,00 |
| 30.05.2025 | 174,92 | 175,27 | 172,95 | 173,81 | -0,74% | 4.161.485,00 |
| 29.05.2025 | 175,07 | 175,20 | 173,57 | 175,10 | 0,65% | 1.457.533,00 |
| 28.05.2025 | 176,20 | 176,92 | 173,84 | 173,97 | -1,29% | 1.591.553,00 |
| 27.05.2025 | 174,17 | 176,26 | 172,71 | 176,24 | 2,57% | 1.756.120,00 |
| 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% | 1.837.088,00 |
| 21.05.2025 | 175,99 | 176,28 | 172,21 | 172,27 | -2,94% | 1.759.492,00 |
| 20.05.2025 | 177,97 | 178,62 | 176,88 | 177,48 | -0,65% | 1.084.359,00 |
| 19.05.2025 | 177,51 | 179,71 | 177,09 | 178,64 | -0,43% | 1.530.180,00 |
| 16.05.2025 | 179,14 | 180,34 | 178,66 | 179,42 | -0,02% | 2.215.928,00 |
| 15.05.2025 | 178,00 | 180,07 | 177,30 | 179,46 | 0,91% | 2.728.978,00 |
| 14.05.2025 | 177,08 | 178,50 | 176,32 | 177,85 | 0,18% | 1.990.231,00 |
| 13.05.2025 | 175,12 | 178,18 | 174,54 | 177,53 | 1,45% | 2.515.420,00 |
| 12.05.2025 | 172,69 | 176,24 | 172,69 | 175,00 | 5,14% | 3.440.004,00 |
| 09.05.2025 | 166,79 | 167,49 | 166,02 | 166,44 | -0,17% | 1.671.271,00 |