Echtzeit-Aktienkurs Parke Bancorp
Bid:
Ask:
Aktienkurse zur Parke Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,90 | 19,28 | 18,15 | 18,39 | -4,64% | - |
| 25.02.2021 | 19,38 | 19,88 | 19,24 | 19,28 | -2,31% | - |
| 24.02.2021 | 19,33 | 19,96 | 19,21 | 19,74 | 3,08% | - |
| 23.02.2021 | 19,08 | 19,43 | 18,64 | 19,15 | 1,86% | - |
| 22.02.2021 | 18,74 | 19,26 | 18,54 | 18,80 | -0,19% | - |
| 19.02.2021 | 18,86 | 19,00 | 18,69 | 18,83 | 1,02% | - |
| 18.02.2021 | 19,09 | 19,47 | 18,51 | 18,64 | -1,53% | - |
| 17.02.2021 | 0,00 | 18,93 | 0,00 | 18,93 | -1,10% | - |
| 16.02.2021 | 19,18 | 19,42 | 18,68 | 19,14 | -0,70% | - |
| 12.02.2021 | 19,34 | 19,62 | 18,85 | 19,28 | 0,18% | - |
| 11.02.2021 | 18,68 | 19,34 | 0,00 | 19,24 | 2,04% | - |
| 10.02.2021 | 18,57 | 19,14 | 18,31 | 18,86 | 0,69% | - |
| 09.02.2021 | 18,49 | 18,78 | 0,00 | 18,73 | 1,00% | - |
| 08.02.2021 | 18,68 | 19,09 | 18,44 | 18,54 | 1,04% | - |
| 05.02.2021 | 18,33 | 18,68 | 17,92 | 18,35 | 0,74% | - |
| 04.02.2021 | 17,88 | 18,48 | 17,84 | 18,22 | 2,50% | - |
| 03.02.2021 | 17,75 | 17,94 | 17,47 | 17,77 | -0,45% | - |
| 02.02.2021 | 17,71 | 18,06 | 17,68 | 17,85 | 0,68% | - |
| 01.02.2021 | 17,47 | 17,96 | 17,31 | 17,73 | 1,60% | - |
| 29.01.2021 | 17,70 | 17,76 | 17,10 | 17,45 | -0,80% | - |
| 28.01.2021 | 17,99 | 18,25 | 17,59 | 17,59 | -0,65% | - |
| 27.01.2021 | 17,67 | 18,18 | 17,44 | 17,71 | -2,67% | - |
| 26.01.2021 | 18,51 | 18,65 | 17,99 | 18,19 | -2,68% | - |
| 25.01.2021 | 18,04 | 18,82 | 17,83 | 18,69 | 3,60% | - |
| 22.01.2021 | 17,65 | 18,07 | 17,45 | 18,04 | 1,66% | - |
| 21.01.2021 | 17,83 | 17,83 | 17,75 | 17,75 | 0,85% | - |
| 20.01.2021 | 17,36 | 17,73 | 17,24 | 17,60 | 2,92% | - |
| 19.01.2021 | 17,73 | 17,83 | 16,89 | 17,10 | -3,91% | - |
| 15.01.2021 | 17,55 | 17,98 | 17,40 | 17,79 | 3,82% | - |
| 14.01.2021 | 17,50 | 17,53 | 17,03 | 17,14 | 1,12% | - |
| 13.01.2021 | 17,46 | 17,70 | 16,81 | 16,95 | -2,98% | - |
| 12.01.2021 | 17,15 | 17,77 | 17,15 | 17,47 | 4,99% | - |
| 11.01.2021 | 16,60 | 16,87 | 16,56 | 16,64 | -0,60% | - |
| 08.01.2021 | 16,87 | 16,87 | 16,41 | 16,74 | -0,36% | - |
| 07.01.2021 | 16,38 | 16,82 | 16,30 | 16,80 | 2,16% | - |
| 06.01.2021 | 16,27 | 16,67 | 16,07 | 16,44 | 5,05% | - |
| 05.01.2021 | 15,60 | 15,71 | 15,45 | 15,65 | 1,10% | - |
| 04.01.2021 | 15,64 | 15,66 | 15,33 | 15,48 | -2,58% | - |
| 31.12.2020 | 15,71 | 15,89 | 15,66 | 15,89 | -0,38% | - |
| 30.12.2020 | 15,41 | 16,34 | 15,36 | 15,95 | 4,25% | - |
| 29.12.2020 | 15,30 | 15,36 | 15,00 | 15,30 | 0,72% | - |
| 28.12.2020 | 15,19 | 15,19 | 15,19 | 15,19 | -13,91% | - |
| 24.12.2020 | 15,71 | 17,65 | 15,12 | 17,65 | 13,58% | - |
| 23.12.2020 | 15,86 | 15,91 | 15,38 | 15,54 | -0,83% | - |
| 22.12.2020 | 16,08 | 16,10 | 15,25 | 15,67 | 1,42% | - |
| 21.12.2020 | 15,44 | 15,85 | 15,34 | 15,45 | -2,37% | - |
| 18.12.2020 | 16,42 | 16,45 | 15,55 | 15,82 | -3,06% | - |
| 17.12.2020 | 16,44 | 16,62 | 16,24 | 16,32 | 0,43% | - |
| 16.12.2020 | 16,46 | 16,53 | 16,10 | 16,25 | -1,84% | - |
| 15.12.2020 | 15,79 | 16,58 | 15,52 | 16,56 | 5,08% | - |
| 14.12.2020 | 15,73 | 15,88 | 15,67 | 15,76 | 0,99% | - |
| 11.12.2020 | 15,94 | 16,05 | 15,59 | 15,60 | -3,17% | - |
| 10.12.2020 | 16,12 | 16,20 | 15,99 | 16,11 | -1,01% | - |
| 09.12.2020 | 16,21 | 16,44 | 16,08 | 16,28 | 0,25% | - |
| 08.12.2020 | 16,31 | 16,56 | 15,95 | 16,24 | 1,75% | - |
| 07.12.2020 | 16,13 | 16,13 | 15,69 | 15,96 | -1,12% | - |
| 04.12.2020 | 15,28 | 16,23 | 15,25 | 16,14 | 6,82% | - |
| 03.12.2020 | 14,88 | 15,19 | 14,75 | 15,11 | 7,89% | - |
| 02.12.2020 | 14,84 | 14,98 | 14,00 | 14,00 | -3,95% | - |
| 01.12.2020 | 14,76 | 14,81 | 14,41 | 14,58 | 1,32% | - |
| 30.11.2020 | 14,41 | 14,53 | 14,30 | 14,39 | 5,31% | - |
| 27.11.2020 | 14,46 | 15,16 | 13,66 | 13,66 | -7,48% | - |
| 25.11.2020 | 15,38 | 15,38 | 14,77 | 14,77 | 0,34% | - |
| 24.11.2020 | 14,74 | 14,97 | 14,55 | 14,72 | 2,40% | - |
| 23.11.2020 | 14,48 | 14,64 | 14,30 | 14,37 | -0,86% | - |
| 20.11.2020 | 14,33 | 14,50 | 14,20 | 14,50 | 1,33% | - |
| 19.11.2020 | 14,68 | 14,68 | 14,31 | 14,31 | -3,05% | - |
| 18.11.2020 | 14,81 | 15,31 | 14,52 | 14,76 | 2,32% | - |
| 17.11.2020 | 14,42 | 14,44 | 14,42 | 14,42 | -2,27% | - |
| 16.11.2020 | 14,86 | 15,13 | 14,62 | 14,76 | 4,17% | - |
| 13.11.2020 | 14,13 | 14,51 | 14,03 | 14,17 | 4,85% | - |
| 12.11.2020 | 13,79 | 13,83 | 13,37 | 13,51 | -0,66% | - |
| 11.11.2020 | 14,14 | 14,81 | 13,26 | 13,60 | -6,69% | - |
| 10.11.2020 | 14,19 | 14,89 | 13,95 | 14,58 | 3,19% | - |
| 09.11.2020 | 13,68 | 14,43 | 0,00 | 14,13 | 13,09% | - |
| 06.11.2020 | 13,10 | 13,15 | 0,00 | 12,49 | -2,91% | - |
| 05.11.2020 | 12,47 | 13,09 | 12,41 | 12,87 | 4,04% | - |
| 04.11.2020 | 13,24 | 13,24 | 12,37 | 12,37 | -7,69% | - |
| 03.11.2020 | 13,20 | 13,40 | 12,87 | 13,40 | 7,42% | - |
| 02.11.2020 | 12,08 | 12,47 | 12,02 | 12,47 | 3,36% | - |
| 30.10.2020 | 12,08 | 12,23 | 12,00 | 12,07 | -0,49% | - |
| 29.10.2020 | 12,08 | 12,38 | 12,02 | 12,13 | 0,33% | - |
| 28.10.2020 | 13,02 | 13,23 | 11,79 | 12,09 | -6,72% | - |
| 27.10.2020 | 13,32 | 13,34 | 12,86 | 12,96 | -3,14% | - |
| 26.10.2020 | 13,88 | 13,91 | 13,36 | 13,38 | -4,77% | - |
| 23.10.2020 | 13,98 | 14,26 | 13,96 | 14,05 | -0,28% | - |
| 22.10.2020 | 13,42 | 14,09 | 13,40 | 14,09 | 2,44% | - |
| 21.10.2020 | 13,42 | 13,75 | 13,23 | 13,75 | 2,84% | - |
| 20.10.2020 | 13,48 | 13,52 | 13,26 | 13,37 | 0,41% | - |
| 19.10.2020 | 13,48 | 13,62 | 13,20 | 13,32 | -1,88% | - |
| 16.10.2020 | 13,26 | 13,72 | 13,17 | 13,57 | 4,30% | - |
| 15.10.2020 | 13,10 | 13,35 | 13,01 | 13,01 | -0,04% | - |
| 14.10.2020 | 13,45 | 13,45 | 13,02 | 13,02 | -0,31% | - |
| 13.10.2020 | 13,48 | 13,48 | 12,94 | 13,06 | -0,76% | - |
| 12.10.2020 | 13,08 | 13,33 | 13,08 | 13,16 | -0,60% | - |
| 09.10.2020 | 13,04 | 13,42 | 13,04 | 13,24 | -1,93% | - |
| 08.10.2020 | 13,09 | 13,67 | 12,79 | 13,50 | 3,65% | - |
| 07.10.2020 | 12,59 | 13,06 | 12,55 | 13,02 | 1,52% | - |
| 06.10.2020 | 12,47 | 13,16 | 12,21 | 12,83 | 6,74% | - |
| 05.10.2020 | 11,72 | 12,02 | 11,72 | 12,02 | -1,92% | - |