9,390$
-1,26%
Echtzeit-Aktienkurs Pacific Mercantile Bancorp
Bid:
Ask:
Aktienkurse zur Pacific Mercantile Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2021 | 9,55 | 9,65 | 9,26 | 9,40 | -1,16% | 149.545,00 |
| 15.10.2021 | 9,87 | 9,95 | 9,50 | 9,51 | -2,06% | 35.651,00 |
| 14.10.2021 | 9,98 | 10,05 | 9,56 | 9,71 | -2,41% | 128.777,00 |
| 13.10.2021 | 10,00 | 10,00 | 9,81 | 9,95 | -0,70% | 84.460,00 |
| 12.10.2021 | 9,96 | 10,20 | 9,96 | 10,02 | -0,20% | 150.114,00 |
| 11.10.2021 | 9,85 | 10,11 | 9,74 | 10,04 | 2,34% | 141.513,00 |
| 08.10.2021 | 9,66 | 9,91 | 9,56 | 9,81 | 0,93% | 14.778,00 |
| 07.10.2021 | 9,79 | 9,92 | 9,64 | 9,72 | 0,93% | 15.189,00 |
| 06.10.2021 | 9,47 | 9,65 | 9,39 | 9,63 | -1,23% | 6.521,00 |
| 05.10.2021 | 9,75 | 9,98 | 9,72 | 9,75 | 0,10% | 7.291,00 |
| 04.10.2021 | 9,61 | 9,80 | 9,50 | 9,74 | 1,88% | 133.881,00 |
| 01.10.2021 | 9,28 | 9,68 | 9,27 | 9,56 | 3,80% | 48.904,00 |
| 30.09.2021 | 9,42 | 9,42 | 9,16 | 9,21 | -1,29% | 20.116,00 |
| 29.09.2021 | 9,06 | 9,38 | 9,06 | 9,33 | 0,86% | 22.487,00 |
| 28.09.2021 | 9,54 | 9,67 | 9,20 | 9,25 | -2,73% | 28.109,00 |
| 27.09.2021 | 9,42 | 9,68 | 9,42 | 9,51 | 1,60% | 148.993,00 |
| 24.09.2021 | 9,37 | 9,42 | 9,28 | 9,36 | -0,11% | 38.731,00 |
| 23.09.2021 | 9,02 | 9,39 | 9,01 | 9,37 | 4,81% | 19.726,00 |
| 22.09.2021 | 8,78 | 9,00 | 8,76 | 8,94 | 3,00% | 26.293,00 |
| 21.09.2021 | 8,72 | 8,75 | 8,64 | 8,68 | -0,23% | 20.177,00 |
| 20.09.2021 | 8,68 | 8,77 | 8,53 | 8,70 | -3,44% | 13.263,00 |
| 17.09.2021 | 8,77 | 9,04 | 8,73 | 9,01 | 1,69% | 133.583,00 |
| 16.09.2021 | 8,60 | 8,87 | 8,52 | 8,86 | 4,11% | 54.789,00 |
| 15.09.2021 | 8,35 | 8,51 | 8,35 | 8,51 | 2,04% | 27.152,00 |
| 14.09.2021 | 8,60 | 8,63 | 8,31 | 8,34 | -3,58% | 17.173,00 |
| 13.09.2021 | 8,61 | 8,72 | 8,52 | 8,65 | 0,70% | 20.879,00 |
| 10.09.2021 | 8,77 | 8,78 | 8,49 | 8,59 | -0,92% | 19.953,00 |
| 09.09.2021 | 8,51 | 8,85 | 8,51 | 8,67 | 0,46% | 101.511,00 |
| 08.09.2021 | 8,75 | 8,75 | 8,58 | 8,63 | -1,03% | 16.352,00 |
| 07.09.2021 | 8,80 | 8,89 | 8,61 | 8,72 | -0,23% | 23.621,00 |
| 03.09.2021 | 8,78 | 8,80 | 8,64 | 8,74 | -0,34% | 14.293,00 |
| 02.09.2021 | 8,80 | 8,90 | 8,73 | 8,77 | -0,45% | 24.475,00 |
| 01.09.2021 | 8,79 | 8,83 | 8,73 | 8,81 | 0,00% | 20.388,00 |
| 31.08.2021 | 8,75 | 8,97 | 8,64 | 8,81 | 0,23% | 32.035,00 |
| 30.08.2021 | 8,91 | 9,00 | 8,79 | 8,79 | -0,45% | 14.530,00 |
| 27.08.2021 | 8,73 | 9,07 | 8,60 | 8,83 | 0,91% | 35.138,00 |
| 26.08.2021 | 8,90 | 8,95 | 8,69 | 8,75 | -1,24% | 16.398,00 |
| 25.08.2021 | 8,98 | 8,99 | 8,86 | 8,86 | -0,67% | 19.425,00 |
| 24.08.2021 | 8,95 | 9,02 | 8,92 | 8,92 | -0,11% | 22.530,00 |
| 23.08.2021 | 8,89 | 8,95 | 8,84 | 8,93 | 1,59% | 20.385,00 |
| 20.08.2021 | 8,54 | 8,79 | 8,54 | 8,79 | 2,33% | 20.432,00 |
| 19.08.2021 | 8,75 | 8,77 | 8,50 | 8,59 | -2,50% | 25.201,00 |
| 18.08.2021 | 8,74 | 9,20 | 8,38 | 8,81 | -0,23% | 204.952,00 |
| 17.08.2021 | 8,90 | 8,90 | 8,75 | 8,83 | -0,90% | 256.900,00 |
| 16.08.2021 | 8,74 | 8,96 | 8,74 | 8,91 | -0,22% | 4.501,00 |
| 13.08.2021 | 8,93 | 8,99 | 8,90 | 8,93 | -1,22% | 5.231,00 |
| 12.08.2021 | 9,01 | 9,19 | 8,96 | 9,04 | -0,55% | 11.311,00 |
| 11.08.2021 | 8,75 | 9,09 | 8,75 | 9,09 | 2,71% | 13.339,00 |
| 10.08.2021 | 7,91 | 8,95 | 7,91 | 8,85 | 2,19% | 115.856,00 |
| 09.08.2021 | 8,73 | 8,80 | 8,65 | 8,66 | 0,00% | 4.176,00 |
| 06.08.2021 | 8,54 | 8,78 | 8,50 | 8,66 | 1,41% | 72.198,00 |
| 05.08.2021 | 8,37 | 8,54 | 8,37 | 8,54 | 2,03% | 3.518,00 |
| 04.08.2021 | 8,47 | 8,49 | 8,33 | 8,37 | -1,76% | 33.334,00 |
| 03.08.2021 | 8,34 | 8,52 | 8,31 | 8,52 | 1,07% | 10.367,00 |
| 02.08.2021 | 8,34 | 8,71 | 8,34 | 8,43 | 0,72% | 15.487,00 |
| 30.07.2021 | 8,69 | 8,70 | 8,37 | 8,37 | -2,33% | 24.104,00 |
| 29.07.2021 | 8,67 | 8,67 | 8,43 | 8,57 | -0,12% | 3.324,00 |
| 28.07.2021 | 8,50 | 8,61 | 8,41 | 8,58 | 0,47% | 16.365,00 |
| 27.07.2021 | 8,67 | 8,84 | 8,51 | 8,54 | -2,62% | 25.281,00 |
| 26.07.2021 | 8,65 | 8,82 | 8,58 | 8,77 | 1,39% | 19.882,00 |
| 23.07.2021 | 8,62 | 8,75 | 8,43 | 8,65 | 2,00% | 22.166,00 |
| 22.07.2021 | 8,24 | 8,54 | 8,24 | 8,48 | 3,92% | 8.461,00 |
| 21.07.2021 | 8,21 | 8,32 | 8,13 | 8,16 | 2,64% | 21.784,00 |
| 20.07.2021 | 7,71 | 8,25 | 7,71 | 7,95 | 2,32% | 31.319,00 |
| 19.07.2021 | 7,95 | 7,95 | 7,60 | 7,77 | -2,51% | 25.691,00 |
| 16.07.2021 | 8,19 | 8,19 | 7,90 | 7,97 | -1,60% | 17.619,00 |
| 15.07.2021 | 8,05 | 8,23 | 8,01 | 8,10 | 0,62% | 6.253,00 |
| 14.07.2021 | 8,20 | 8,21 | 8,05 | 8,05 | -1,23% | 5.801,00 |
| 13.07.2021 | 8,27 | 8,28 | 8,10 | 8,15 | -3,21% | 3.903,00 |
| 12.07.2021 | 8,35 | 8,48 | 8,32 | 8,42 | 0,96% | 5.325,00 |
| 09.07.2021 | 8,23 | 8,38 | 8,05 | 8,34 | 3,47% | 94.103,00 |
| 08.07.2021 | 8,14 | 8,16 | 7,96 | 8,06 | -1,71% | 22.812,00 |
| 07.07.2021 | 8,10 | 8,35 | 8,10 | 8,20 | -0,49% | 76.880,00 |
| 06.07.2021 | 8,48 | 8,48 | 8,17 | 8,24 | -3,17% | 26.395,00 |
| 02.07.2021 | 8,66 | 8,69 | 8,47 | 8,51 | -1,62% | 11.142,00 |
| 01.07.2021 | 8,67 | 8,70 | 8,64 | 8,65 | 0,58% | 5.697,00 |
| 30.06.2021 | 8,49 | 8,69 | 8,41 | 8,60 | 0,82% | 30.060,00 |
| 29.06.2021 | 8,48 | 8,63 | 8,45 | 8,53 | 0,83% | 16.462,00 |
| 28.06.2021 | 8,62 | 8,62 | 8,41 | 8,46 | -2,31% | 9.881,00 |
| 25.06.2021 | 8,62 | 8,74 | 8,46 | 8,66 | 0,81% | 52.832,00 |
| 24.06.2021 | 8,58 | 8,59 | 8,39 | 8,59 | 0,00% | 137.928,00 |
| 23.06.2021 | 8,46 | 8,66 | 8,46 | 8,59 | 0,70% | 49.061,00 |
| 22.06.2021 | 8,39 | 8,56 | 8,32 | 8,53 | 0,47% | 23.987,00 |
| 21.06.2021 | 8,33 | 8,52 | 8,24 | 8,49 | 2,54% | 33.193,00 |
| 18.06.2021 | 8,47 | 8,54 | 8,23 | 8,28 | -3,38% | 47.206,00 |
| 17.06.2021 | 8,87 | 9,01 | 8,56 | 8,57 | -4,46% | 43.070,00 |
| 16.06.2021 | 8,80 | 9,01 | 8,70 | 8,97 | 1,13% | 14.935,00 |
| 15.06.2021 | 8,77 | 8,90 | 8,70 | 8,87 | 0,91% | 21.689,00 |
| 14.06.2021 | 8,96 | 9,00 | 8,56 | 8,79 | -2,33% | 39.835,00 |
| 11.06.2021 | 8,99 | 9,02 | 8,96 | 9,00 | 0,45% | 7.533,00 |
| 10.06.2021 | 8,92 | 9,05 | 8,90 | 8,96 | 0,56% | 39.739,00 |
| 09.06.2021 | 8,97 | 9,00 | 8,83 | 8,91 | -0,56% | 69.760,00 |
| 08.06.2021 | 8,92 | 9,00 | 8,79 | 8,96 | 0,90% | 255.440,00 |
| 07.06.2021 | 8,82 | 8,96 | 8,81 | 8,88 | 1,02% | 632.102,00 |
| 04.06.2021 | 8,81 | 8,81 | 8,67 | 8,79 | 0,11% | 11.355,00 |
| 03.06.2021 | 8,69 | 8,89 | 8,61 | 8,78 | 1,50% | 190.693,00 |
| 02.06.2021 | 8,77 | 8,84 | 8,58 | 8,65 | 0,46% | 21.300,00 |
| 01.06.2021 | 8,54 | 8,73 | 8,54 | 8,61 | 1,06% | 29.734,00 |
| 28.05.2021 | 8,53 | 8,61 | 8,49 | 8,52 | 0,12% | 61.077,00 |
| 27.05.2021 | 8,49 | 8,70 | 8,47 | 8,51 | 0,83% | 113.381,00 |