15,250$
0,66%
Echtzeit-Aktienkurs Ponce Financial Group
Bid:
Ask:
Aktienkurse zur Ponce Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 14,70 | 14,82 | 14,66 | 14,81 | 0,41% | 41.311,00 |
| 15.09.2025 | 14,84 | 14,96 | 14,72 | 14,75 | -0,20% | 21.884,00 |
| 12.09.2025 | 14,85 | 14,91 | 14,66 | 14,78 | -1,00% | 21.719,00 |
| 11.09.2025 | 14,70 | 14,97 | 14,68 | 14,93 | 1,91% | 21.328,00 |
| 10.09.2025 | 14,73 | 14,81 | 14,61 | 14,65 | -0,54% | 25.052,00 |
| 09.09.2025 | 14,77 | 14,87 | 14,66 | 14,73 | -0,54% | 23.759,00 |
| 08.09.2025 | 14,95 | 14,95 | 14,75 | 14,81 | -0,67% | 26.176,00 |
| 05.09.2025 | 15,03 | 15,21 | 14,81 | 14,91 | 43,64% | 20.214,00 |
| 29.03.2022 | 10,45 | 10,45 | 10,34 | 10,38 | -0,19% | 46.734,00 |
| 28.03.2022 | 10,40 | 10,40 | 10,30 | 10,40 | -0,19% | 77.835,00 |
| 25.03.2022 | 10,42 | 10,51 | 10,42 | 10,42 | 0,29% | 48.362,00 |
| 24.03.2022 | 10,35 | 10,43 | 10,33 | 10,39 | 0,19% | 41.749,00 |
| 23.03.2022 | 10,30 | 10,44 | 10,30 | 10,37 | 0,97% | 67.557,00 |
| 22.03.2022 | 10,28 | 10,46 | 10,26 | 10,27 | 0,10% | 144.892,00 |
| 21.03.2022 | 10,26 | 10,51 | 10,26 | 10,26 | 0,00% | 161.164,00 |
| 18.03.2022 | 10,41 | 10,44 | 10,25 | 10,26 | -1,16% | 717.969,00 |
| 17.03.2022 | 10,53 | 10,63 | 10,36 | 10,38 | -1,24% | 154.224,00 |
| 16.03.2022 | 10,57 | 10,63 | 10,48 | 10,51 | -0,57% | 245.117,00 |
| 15.03.2022 | 10,60 | 10,60 | 10,56 | 10,57 | 0,09% | 67.655,00 |
| 14.03.2022 | 10,58 | 10,63 | 10,52 | 10,56 | 0,00% | 62.619,00 |
| 11.03.2022 | 10,60 | 10,63 | 10,55 | 10,56 | -0,28% | 76.956,00 |
| 10.03.2022 | 10,56 | 10,60 | 10,55 | 10,59 | 0,09% | 49.102,00 |
| 09.03.2022 | 10,62 | 10,62 | 10,57 | 10,58 | 0,28% | 38.367,00 |
| 08.03.2022 | 10,51 | 10,64 | 10,49 | 10,55 | 0,57% | 61.981,00 |
| 07.03.2022 | 10,45 | 10,68 | 10,43 | 10,49 | 0,87% | 228.898,00 |
| 04.03.2022 | 10,26 | 10,48 | 10,21 | 10,40 | 1,36% | 135.599,00 |
| 03.03.2022 | 10,41 | 10,41 | 10,22 | 10,26 | -1,44% | 141.356,00 |
| 02.03.2022 | 10,31 | 10,57 | 10,31 | 10,41 | 1,17% | 32.628,00 |
| 01.03.2022 | 10,56 | 10,56 | 10,28 | 10,29 | -2,65% | 112.684,00 |
| 28.02.2022 | 10,60 | 10,68 | 10,50 | 10,57 | -0,75% | 71.828,00 |
| 25.02.2022 | 10,48 | 10,70 | 10,45 | 10,65 | 1,72% | 112.104,00 |
| 24.02.2022 | 10,61 | 10,61 | 10,35 | 10,47 | -1,69% | 156.425,00 |
| 23.02.2022 | 10,64 | 10,70 | 10,62 | 10,65 | 0,00% | 49.784,00 |
| 22.02.2022 | 10,61 | 10,72 | 10,61 | 10,65 | 0,09% | 125.473,00 |
| 18.02.2022 | 10,70 | 10,72 | 10,63 | 10,64 | -0,09% | 93.092,00 |
| 17.02.2022 | 10,60 | 10,70 | 10,57 | 10,65 | 0,28% | 189.757,00 |
| 16.02.2022 | 10,59 | 10,64 | 10,56 | 10,62 | 0,47% | 104.347,00 |
| 15.02.2022 | 10,60 | 10,61 | 10,55 | 10,57 | -0,28% | 102.956,00 |
| 14.02.2022 | 10,58 | 10,63 | 10,53 | 10,60 | 0,00% | 120.541,00 |
| 11.02.2022 | 10,61 | 10,69 | 10,60 | 10,60 | -0,47% | 36.665,00 |
| 10.02.2022 | 10,62 | 10,69 | 10,56 | 10,65 | 0,19% | 190.986,00 |
| 09.02.2022 | 10,63 | 10,65 | 10,55 | 10,63 | 0,28% | 84.321,00 |
| 08.02.2022 | 10,62 | 10,65 | 10,56 | 10,60 | -0,56% | 86.422,00 |
| 07.02.2022 | 10,65 | 10,68 | 10,63 | 10,66 | 0,09% | 46.404,00 |
| 04.02.2022 | 10,63 | 10,67 | 10,58 | 10,65 | 0,19% | 112.485,00 |
| 03.02.2022 | 10,71 | 10,74 | 10,63 | 10,63 | -0,84% | 75.201,00 |
| 02.02.2022 | 10,70 | 10,76 | 10,70 | 10,72 | 0,19% | 147.241,00 |
| 01.02.2022 | 10,77 | 10,80 | 10,59 | 10,70 | -0,28% | 99.985,00 |
| 31.01.2022 | 10,74 | 10,76 | 10,60 | 10,73 | -0,56% | 212.340,00 |
| 28.01.2022 | 10,75 | 10,93 | 10,50 | 10,79 | -29,25% | 1.535.246,00 |
| 27.01.2022 | 15,25 | 15,35 | 15,20 | 15,25 | 0,66% | 79.889,00 |
| 26.01.2022 | 15,38 | 15,57 | 15,15 | 15,15 | -0,59% | 54.065,00 |
| 25.01.2022 | 15,28 | 15,44 | 15,22 | 15,24 | -0,20% | 8.572,00 |
| 24.01.2022 | 15,47 | 15,50 | 15,06 | 15,27 | -1,36% | 8.071,00 |
| 21.01.2022 | 15,25 | 15,48 | 14,95 | 15,48 | 1,57% | 168.563,00 |
| 20.01.2022 | 15,38 | 15,39 | 15,17 | 15,24 | -0,39% | 128.940,00 |
| 19.01.2022 | 15,28 | 15,30 | 15,00 | 15,30 | -0,20% | 10.896,00 |
| 18.01.2022 | 15,22 | 15,39 | 15,22 | 15,33 | -0,39% | 39.496,00 |
| 14.01.2022 | 15,28 | 15,48 | 15,26 | 15,39 | 0,85% | 14.224,00 |
| 13.01.2022 | 15,24 | 15,28 | 15,12 | 15,26 | 0,00% | 14.309,00 |
| 12.01.2022 | 15,11 | 15,29 | 15,06 | 15,26 | 0,99% | 59.888,00 |
| 11.01.2022 | 15,03 | 15,26 | 15,00 | 15,11 | 1,21% | 28.397,00 |
| 10.01.2022 | 14,89 | 15,28 | 14,80 | 14,93 | 0,40% | 122.472,00 |
| 07.01.2022 | 14,70 | 14,96 | 14,70 | 14,87 | 1,16% | 17.721,00 |
| 06.01.2022 | 14,71 | 14,71 | 14,63 | 14,70 | 0,62% | 945,00 |
| 05.01.2022 | 14,55 | 14,72 | 14,55 | 14,61 | -0,75% | 10.722,00 |
| 04.01.2022 | 14,56 | 14,72 | 14,56 | 14,72 | 1,17% | 1.557,00 |
| 03.01.2022 | 14,55 | 14,55 | 14,55 | 14,55 | 0,34% | 2.997,00 |
| 31.12.2021 | 14,69 | 14,69 | 14,43 | 14,50 | -0,96% | 5.325,00 |
| 30.12.2021 | 14,59 | 14,64 | 14,57 | 14,64 | -0,48% | 1.064,00 |
| 29.12.2021 | 14,66 | 14,80 | 14,55 | 14,71 | -0,14% | 11.442,00 |
| 28.12.2021 | 14,73 | 14,74 | 14,66 | 14,73 | 0,34% | 5.991,00 |
| 27.12.2021 | 14,71 | 14,75 | 14,63 | 14,68 | -0,22% | 4.831,00 |
| 23.12.2021 | 14,65 | 14,75 | 14,65 | 14,71 | 0,43% | 10.391,00 |
| 22.12.2021 | 14,60 | 14,65 | 14,44 | 14,65 | -0,88% | 7.478,00 |
| 21.12.2021 | 14,62 | 14,81 | 14,57 | 14,78 | -0,27% | 3.299,00 |
| 20.12.2021 | 14,62 | 14,82 | 14,60 | 14,82 | 0,14% | 2.364,00 |
| 17.12.2021 | 14,80 | 14,80 | 14,80 | 14,80 | 0,07% | 1.208,00 |
| 16.12.2021 | 14,55 | 14,89 | 14,55 | 14,79 | 1,65% | 3.867,00 |
| 15.12.2021 | 14,49 | 14,75 | 14,21 | 14,55 | 0,34% | 23.861,00 |
| 14.12.2021 | 14,40 | 14,60 | 14,40 | 14,50 | 1,26% | 3.673,00 |
| 13.12.2021 | 14,58 | 14,58 | 14,31 | 14,32 | -2,72% | 16.479,00 |
| 10.12.2021 | 14,62 | 14,72 | 14,58 | 14,72 | 1,17% | 2.060,00 |
| 09.12.2021 | 14,55 | 14,57 | 14,55 | 14,55 | -0,34% | 3.514,00 |
| 08.12.2021 | 14,55 | 14,77 | 14,55 | 14,60 | -0,41% | 10.974,00 |
| 07.12.2021 | 14,62 | 14,70 | 14,55 | 14,66 | 1,03% | 2.191,00 |
| 06.12.2021 | 14,54 | 14,60 | 14,51 | 14,51 | -0,21% | 1.372,00 |
| 03.12.2021 | 14,98 | 14,98 | 14,50 | 14,54 | -0,75% | 12.568,00 |
| 02.12.2021 | 14,75 | 14,75 | 14,59 | 14,65 | 0,14% | 1.141,00 |
| 01.12.2021 | 15,04 | 15,05 | 14,59 | 14,63 | -2,86% | 8.777,00 |
| 30.11.2021 | 14,80 | 15,06 | 14,76 | 15,06 | 2,03% | 1.265,00 |
| 29.11.2021 | 14,98 | 14,98 | 14,76 | 14,76 | -0,61% | 6.730,00 |
| 26.11.2021 | 14,87 | 14,90 | 14,69 | 14,85 | -1,20% | 3.307,00 |
| 24.11.2021 | 15,00 | 15,04 | 14,89 | 15,03 | 0,20% | 6.990,00 |
| 23.11.2021 | 15,02 | 15,10 | 14,95 | 15,00 | -0,46% | 8.890,00 |
| 22.11.2021 | 15,15 | 15,21 | 15,05 | 15,07 | -0,33% | 4.884,00 |
| 19.11.2021 | 15,30 | 15,37 | 15,02 | 15,12 | -1,82% | 4.730,00 |
| 18.11.2021 | 15,40 | 15,40 | 15,09 | 15,40 | 0,20% | 4.711,00 |
| 17.11.2021 | 14,99 | 15,37 | 14,97 | 15,37 | 2,40% | 6.642,00 |
| 16.11.2021 | 15,25 | 15,36 | 15,01 | 15,01 | -1,77% | 7.166,00 |