176,720$
-2,34%
Echtzeit-Aktienkurs PNC Financial Services Group
Bid:
Ask:
Aktienkurse zur PNC Financial Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.230.710,00 |
| 04.09.2024 | 184,50 | 185,23 | 181,08 | 182,36 | -1,16% | 1.608.858,00 |
| 03.09.2024 | 184,19 | 185,84 | 183,45 | 184,50 | -0,32% | 1.554.612,00 |
| 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% | 1.033.856,00 |
| 28.08.2024 | 178,58 | 183,26 | 178,58 | 181,78 | 1,47% | 1.569.891,00 |
| 27.08.2024 | 178,02 | 179,27 | 177,36 | 179,15 | 0,58% | 1.294.882,00 |
| 26.08.2024 | 179,29 | 179,96 | 177,70 | 178,11 | 0,01% | 1.009.658,00 |
| 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% | 1.493.090,00 |
| 21.08.2024 | 174,10 | 174,35 | 172,19 | 173,37 | -0,13% | 1.076.332,00 |
| 20.08.2024 | 173,69 | 174,45 | 173,14 | 173,59 | -0,52% | 1.234.079,00 |
| 19.08.2024 | 173,47 | 174,81 | 173,15 | 174,50 | 0,87% | 971.455,00 |
| 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% | 1.799.810,00 |
| 14.08.2024 | 168,31 | 169,20 | 167,00 | 168,37 | 0,10% | 1.732.323,00 |
| 13.08.2024 | 168,37 | 168,37 | 166,42 | 168,21 | 0,71% | 1.566.747,00 |
| 12.08.2024 | 170,63 | 171,94 | 166,80 | 167,02 | -1,71% | 1.767.668,00 |
| 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% | 1.497.067,00 |
| 07.08.2024 | 171,70 | 172,73 | 166,63 | 166,75 | -1,38% | 1.720.798,00 |
| 06.08.2024 | 165,94 | 170,14 | 165,15 | 169,09 | 1,97% | 2.026.928,00 |
| 05.08.2024 | 166,14 | 166,81 | 162,15 | 165,82 | -2,46% | 3.302.679,00 |
| 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% | 2.147.519,00 |
| 31.07.2024 | 181,50 | 182,79 | 180,37 | 181,10 | -0,48% | 1.834.569,00 |
| 30.07.2024 | 182,00 | 182,84 | 180,80 | 181,98 | 0,54% | 1.627.247,00 |
| 29.07.2024 | 181,36 | 181,83 | 180,20 | 181,00 | -0,12% | 1.736.932,00 |
| 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% | 1.830.162,00 |
| 24.07.2024 | 179,49 | 180,65 | 176,46 | 177,40 | -0,68% | 2.678.089,00 |
| 23.07.2024 | 176,51 | 179,60 | 175,71 | 178,62 | 0,83% | 1.332.452,00 |
| 22.07.2024 | 175,19 | 177,23 | 173,01 | 177,15 | 0,93% | 1.435.146,00 |
| 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% | 2.183.360,00 |
| 17.07.2024 | 177,40 | 180,86 | 176,55 | 179,71 | 1,54% | 2.562.302,00 |
| 16.07.2024 | 168,75 | 177,83 | 168,75 | 176,98 | 4,71% | 5.344.375,00 |
| 15.07.2024 | 168,75 | 170,91 | 167,75 | 169,02 | 0,27% | 2.690.895,00 |
| 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% | 3.214.310,00 |
| 10.07.2024 | 161,25 | 164,46 | 161,19 | 164,30 | 1,73% | 2.213.695,00 |
| 09.07.2024 | 158,04 | 162,07 | 157,72 | 161,51 | 1,73% | 1.876.654,00 |
| 08.07.2024 | 158,87 | 159,94 | 157,57 | 158,77 | 1,44% | 1.257.352,00 |
| 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% | 1.279.207,00 |
| 01.07.2024 | 155,94 | 157,72 | 155,46 | 156,14 | 0,42% | 1.579.669,00 |
| 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% | 995.392,00 |
| 26.06.2024 | 150,98 | 152,59 | 150,28 | 151,81 | -0,06% | 1.732.814,00 |
| 25.06.2024 | 154,22 | 155,44 | 151,84 | 151,90 | -1,94% | 1.419.310,00 |
| 24.06.2024 | 154,05 | 156,85 | 152,95 | 154,90 | 1,11% | 1.443.420,00 |
| 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% | 1.298.997,00 |
| 18.06.2024 | 152,59 | 154,88 | 152,00 | 154,48 | 1,11% | 1.420.216,00 |
| 17.06.2024 | 150,67 | 152,87 | 150,02 | 152,78 | 1,12% | 961.147,00 |
| 14.06.2024 | 150,07 | 151,46 | 149,05 | 151,09 | -0,43% | 887.888,00 |
| 13.06.2024 | 152,33 | 152,66 | 150,37 | 151,75 | -0,58% | 918.303,00 |
| 12.06.2024 | 153,14 | 154,29 | 152,02 | 152,64 | 1,59% | 1.669.009,00 |
| 11.06.2024 | 151,40 | 151,40 | 148,08 | 150,25 | -1,60% | 2.732.230,00 |
| 10.06.2024 | 154,15 | 154,50 | 150,98 | 152,69 | -2,05% | 1.783.289,00 |
| 07.06.2024 | 153,75 | 156,70 | 153,75 | 155,88 | 0,59% | 698.758,00 |
| 06.06.2024 | 154,56 | 155,79 | 154,20 | 154,97 | 0,24% | 1.290.280,00 |
| 05.06.2024 | 154,90 | 155,22 | 153,50 | 154,60 | 0,29% | 1.218.922,00 |
| 04.06.2024 | 153,33 | 155,38 | 153,04 | 154,16 | -0,55% | 1.853.340,00 |
| 03.06.2024 | 158,00 | 158,35 | 153,29 | 155,01 | -1,51% | 1.449.098,00 |
| 31.05.2024 | 154,30 | 157,62 | 153,66 | 157,39 | 2,25% | 2.894.495,00 |
| 30.05.2024 | 152,51 | 154,79 | 151,64 | 153,92 | 1,83% | 2.724.905,00 |
| 29.05.2024 | 150,11 | 152,30 | 149,13 | 151,16 | -0,77% | 1.706.855,00 |
| 28.05.2024 | 154,33 | 154,73 | 152,27 | 152,34 | -1,24% | 1.223.697,00 |
| 24.05.2024 | 153,29 | 154,31 | 152,53 | 154,26 | 0,98% | 1.486.425,00 |
| 23.05.2024 | 156,41 | 156,49 | 152,66 | 152,77 | -2,38% | 1.701.809,00 |
| 22.05.2024 | 157,61 | 158,55 | 155,77 | 156,50 | -1,29% | 1.140.786,00 |
| 21.05.2024 | 157,29 | 158,66 | 157,00 | 158,55 | 0,90% | 1.167.889,00 |
| 20.05.2024 | 160,32 | 160,63 | 156,91 | 157,14 | -2,00% | 1.427.553,00 |
| 17.05.2024 | 162,07 | 162,07 | 160,28 | 160,35 | -0,34% | 1.075.124,00 |
| 16.05.2024 | 161,32 | 161,49 | 160,04 | 160,89 | -0,28% | 1.520.867,00 |
| 15.05.2024 | 160,91 | 161,88 | 160,22 | 161,34 | 1,22% | 1.313.113,00 |
| 14.05.2024 | 159,00 | 159,81 | 158,21 | 159,40 | 0,85% | 1.127.180,00 |
| 13.05.2024 | 158,51 | 158,80 | 157,63 | 158,05 | 0,30% | 1.359.420,00 |
| 10.05.2024 | 157,84 | 158,52 | 157,23 | 157,58 | 0,29% | 984.955,00 |
| 09.05.2024 | 155,90 | 157,76 | 155,36 | 157,12 | -0,06% | 1.558.629,00 |
| 08.05.2024 | 155,29 | 157,90 | 155,05 | 157,21 | 0,68% | 1.250.224,00 |
| 07.05.2024 | 157,04 | 157,37 | 155,60 | 156,15 | -0,18% | 1.082.264,00 |
| 06.05.2024 | 158,00 | 158,20 | 156,00 | 156,43 | 0,13% | 1.188.643,00 |
| 03.05.2024 | 157,36 | 158,25 | 156,12 | 156,22 | 0,35% | 1.141.551,00 |
| 02.05.2024 | 155,81 | 156,09 | 153,93 | 155,68 | 1,10% | 1.172.429,00 |
| 01.05.2024 | 153,24 | 156,72 | 152,90 | 153,98 | 0,47% | 1.436.601,00 |
| 30.04.2024 | 154,75 | 155,52 | 152,94 | 153,26 | -1,62% | 1.632.428,00 |
| 29.04.2024 | 156,13 | 157,15 | 155,48 | 155,78 | -0,21% | 1.388.066,00 |
| 26.04.2024 | 156,07 | 157,67 | 155,36 | 156,11 | -0,12% | 979.208,00 |
| 25.04.2024 | 157,37 | 158,00 | 154,45 | 156,30 | -1,11% | 1.220.262,00 |
| 24.04.2024 | 156,17 | 158,33 | 155,80 | 158,06 | 0,29% | 1.320.485,00 |
| 23.04.2024 | 156,50 | 158,36 | 155,86 | 157,61 | 1,08% | 2.136.632,00 |
| 22.04.2024 | 152,76 | 156,07 | 152,24 | 155,93 | 2,38% | 2.203.409,00 |
| 19.04.2024 | 148,99 | 152,70 | 148,66 | 152,30 | 2,98% | 2.370.097,00 |
| 18.04.2024 | 147,36 | 149,12 | 146,89 | 147,89 | 0,43% | 1.352.124,00 |
| 17.04.2024 | 149,06 | 149,46 | 145,78 | 147,25 | 0,48% | 1.896.759,00 |
| 16.04.2024 | 147,18 | 148,00 | 143,52 | 146,54 | -2,02% | 3.350.155,00 |