192,035$
0,08%
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 |
|---|---|---|---|---|---|---|
| 26.11.2025 | 192,34 | 194,09 | 191,82 | 191,88 | -0,37% | 1.516.858,00 |
| 25.11.2025 | 190,00 | 193,83 | 188,50 | 192,59 | 2,16% | 1.889.640,00 |
| 24.11.2025 | 186,82 | 189,45 | 185,47 | 188,52 | 0,82% | 3.428.945,00 |
| 21.11.2025 | 184,05 | 189,34 | 183,90 | 186,99 | 1,88% | 2.391.029,00 |
| 20.11.2025 | 184,16 | 187,22 | 182,91 | 183,54 | 0,31% | 2.710.318,00 |
| 19.11.2025 | 180,00 | 183,40 | 180,00 | 182,97 | 1,60% | 2.181.757,00 |
| 18.11.2025 | 178,48 | 181,73 | 177,08 | 180,08 | 0,58% | 1.929.049,00 |
| 17.11.2025 | 183,55 | 183,82 | 178,37 | 179,04 | -2,69% | 2.313.161,00 |
| 14.11.2025 | 183,84 | 184,85 | 181,72 | 183,99 | 0,00% | 1.958.020,00 |
| 13.11.2025 | 186,22 | 187,08 | 183,59 | 183,99 | -1,56% | 1.098.031,00 |
| 12.11.2025 | 184,95 | 188,08 | 184,95 | 186,91 | 1,13% | 1.989.836,00 |
| 11.11.2025 | 185,91 | 186,36 | 184,43 | 184,82 | -0,15% | 1.139.976,00 |
| 10.11.2025 | 184,51 | 186,03 | 183,00 | 185,09 | 0,48% | 1.399.501,00 |
| 07.11.2025 | 181,99 | 184,23 | 180,48 | 184,20 | 0,70% | 1.390.051,00 |
| 06.11.2025 | 183,95 | 185,00 | 182,18 | 182,92 | -0,67% | 1.301.510,00 |
| 05.11.2025 | 183,27 | 185,29 | 181,51 | 184,15 | 0,66% | 1.800.969,00 |
| 04.11.2025 | 181,82 | 184,78 | 180,66 | 182,95 | 0,11% | 1.658.832,00 |
| 03.11.2025 | 181,89 | 182,79 | 179,82 | 182,74 | 0,10% | 2.035.676,00 |
| 31.10.2025 | 181,01 | 183,21 | 180,40 | 182,55 | 0,13% | 1.554.566,00 |
| 30.10.2025 | 181,33 | 185,09 | 180,37 | 182,32 | 0,72% | 1.959.904,00 |
| 29.10.2025 | 181,32 | 183,59 | 180,03 | 181,02 | -1,00% | 2.592.955,00 |
| 28.10.2025 | 185,03 | 185,03 | 181,93 | 182,84 | -1,09% | 1.798.432,00 |
| 27.10.2025 | 186,85 | 186,85 | 183,22 | 184,86 | -0,85% | 2.407.020,00 |
| 24.10.2025 | 183,53 | 187,33 | 182,13 | 186,44 | 2,39% | 2.243.136,00 |
| 23.10.2025 | 181,27 | 182,57 | 180,77 | 182,08 | 0,49% | 2.080.094,00 |
| 22.10.2025 | 182,51 | 182,51 | 180,14 | 181,20 | -0,39% | 1.922.068,00 |
| 21.10.2025 | 182,31 | 183,32 | 181,25 | 181,91 | -0,14% | 3.395.594,00 |
| 20.10.2025 | 180,22 | 182,42 | 179,72 | 182,17 | 1,61% | 2.506.588,00 |
| 17.10.2025 | 180,00 | 180,00 | 177,16 | 179,29 | 0,51% | - |
| 16.10.2025 | 182,80 | 184,77 | 177,56 | 178,37 | -2,18% | 3.542.742,00 |
| 15.10.2025 | 183,84 | 186,90 | 179,21 | 182,34 | -3,90% | 6.663.169,00 |
| 14.10.2025 | 184,63 | 190,40 | 184,50 | 189,73 | 1,50% | 3.264.286,00 |
| 13.10.2025 | 186,45 | 187,72 | 184,71 | 186,92 | 1,61% | 1.818.117,00 |
| 10.10.2025 | 191,27 | 192,04 | 183,62 | 183,95 | -3,52% | 2.209.011,00 |
| 09.10.2025 | 191,16 | 192,25 | 188,63 | 190,67 | 0,27% | 1.899.880,00 |
| 08.10.2025 | 193,87 | 193,87 | 190,11 | 190,16 | -1,88% | 1.630.140,00 |
| 07.10.2025 | 196,16 | 198,93 | 192,66 | 193,81 | -0,93% | 1.599.375,00 |
| 06.10.2025 | 199,92 | 202,00 | 194,68 | 195,62 | -1,43% | 2.208.719,00 |
| 03.10.2025 | 198,93 | 200,52 | 197,46 | 198,46 | 0,15% | 1.137.861,00 |
| 02.10.2025 | 197,44 | 199,61 | 196,62 | 198,16 | -0,14% | 1.122.401,00 |
| 01.10.2025 | 199,62 | 200,38 | 197,90 | 198,44 | -1,24% | 1.378.280,00 |
| 30.09.2025 | 202,19 | 202,79 | 197,40 | 200,93 | -0,46% | 1.516.701,00 |
| 29.09.2025 | 203,92 | 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 | 203,99 | 205,97 | 202,59 | 204,08 | 0,08% | 1.782.659,00 |
| 23.09.2025 | 204,00 | 206,79 | 203,11 | 203,92 | 0,39% | 1.310.711,00 |
| 22.09.2025 | 204,12 | 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 | 203,92 | 206,53 | 203,40 | 206,27 | 1,23% | 1.125.199,00 |
| 17.09.2025 | 201,46 | 205,84 | 201,10 | 203,77 | 1,41% | 1.387.626,00 |
| 16.09.2025 | 202,59 | 203,14 | 198,68 | 200,94 | -0,75% | 1.187.414,00 |
| 15.09.2025 | 202,25 | 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 | 204,21 | 205,64 | 201,13 | 203,77 | -0,31% | 1.772.950,00 |
| 05.09.2025 | 207,76 | 208,80 | 203,74 | 204,40 | -1,43% | 1.273.036,00 |
| 04.09.2025 | 206,24 | 207,46 | 205,19 | 207,36 | 1,15% | 1.203.323,00 |
| 03.09.2025 | 204,40 | 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 | 207,16 | 207,16 | 204,75 | 205,62 | -0,20% | 1.924.999,00 |
| 27.08.2025 | 203,04 | 206,61 | 202,10 | 206,04 | 1,27% | 1.762.703,00 |
| 26.08.2025 | 200,24 | 203,74 | 200,01 | 203,46 | 1,38% | 1.730.826,00 |
| 25.08.2025 | 201,30 | 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 | 194,29 | 195,16 | 193,07 | 194,00 | -0,51% | 1.405.535,00 |
| 20.08.2025 | 193,57 | 195,55 | 192,74 | 195,00 | 1,04% | 2.008.763,00 |
| 19.08.2025 | 191,88 | 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 | 192,55 | 194,74 | 191,16 | 194,57 | 0,60% | 1.086.602,00 |
| 13.08.2025 | 192,00 | 193,68 | 190,75 | 193,40 | 1,13% | 1.506.096,00 |
| 12.08.2025 | 189,87 | 191,88 | 189,82 | 191,23 | 1,43% | 1.679.250,00 |
| 11.08.2025 | 190,10 | 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 | 190,11 | 190,12 | 186,48 | 187,12 | -0,76% | 1.280.661,00 |
| 06.08.2025 | 189,26 | 190,17 | 188,54 | 188,56 | -0,23% | 1.335.774,00 |
| 05.08.2025 | 189,73 | 190,50 | 186,66 | 188,99 | -0,04% | 1.497.506,00 |
| 04.08.2025 | 186,60 | 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 | 192,09 | 192,87 | 189,82 | 190,27 | -1,18% | 1.669.394,00 |
| 30.07.2025 | 195,02 | 195,26 | 191,42 | 192,55 | -0,42% | 1.546.152,00 |
| 29.07.2025 | 195,23 | 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 | 197,77 | 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 | 197,06 | 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 | 193,05 | 196,67 | 193,05 | 195,99 | 1,06% | 3.097.058,00 |
| 16.07.2025 | 196,89 | 197,07 | 191,51 | 193,93 | 0,93% | 3.764.062,00 |
| 15.07.2025 | 195,46 | 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 | 196,60 | 199,02 | 195,99 | 197,95 | 0,92% | 3.802.789,00 |
| 09.07.2025 | 200,00 | 200,95 | 196,03 | 196,14 | -0,94% | 3.730.503,00 |