24,630$
0,90%
Echtzeit-Aktienkurs Pacific Premier Bancorp
Bid:
Ask:
Aktienkurse zur Pacific Premier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 24,37 | 24,97 | 24,25 | 24,49 | 0,33% | 19.566.748,00 |
| 28.08.2025 | 24,61 | 24,64 | 24,29 | 24,41 | -0,89% | 1.936.886,00 |
| 27.08.2025 | 24,47 | 24,81 | 24,32 | 24,63 | 1,15% | 2.850.039,00 |
| 26.08.2025 | 24,09 | 24,54 | 24,06 | 24,35 | 0,21% | 873.547,00 |
| 25.08.2025 | 24,29 | 24,46 | 24,12 | 24,30 | -0,02% | 978.016,00 |
| 22.08.2025 | 22,99 | 24,36 | 22,94 | 24,31 | 6,65% | 1.077.921,00 |
| 21.08.2025 | 22,94 | 23,03 | 22,63 | 22,79 | -1,21% | 659.691,00 |
| 20.08.2025 | 23,32 | 23,32 | 22,91 | 23,07 | -0,77% | 648.136,00 |
| 19.08.2025 | 23,29 | 23,46 | 23,09 | 23,25 | 0,04% | 419.827,00 |
| 18.08.2025 | 23,05 | 23,26 | 22,92 | 23,24 | 0,52% | 415.994,00 |
| 15.08.2025 | 23,72 | 23,84 | 23,09 | 23,12 | -1,87% | 801.467,00 |
| 14.08.2025 | 23,10 | 23,60 | 23,00 | 23,56 | 0,00% | 496.824,00 |
| 13.08.2025 | 22,85 | 23,58 | 22,75 | 23,56 | 3,56% | 907.284,00 |
| 12.08.2025 | 22,09 | 22,80 | 21,97 | 22,75 | 4,07% | 819.631,00 |
| 11.08.2025 | 21,76 | 21,88 | 21,59 | 21,86 | 0,64% | 564.216,00 |
| 08.08.2025 | 21,62 | 21,88 | 21,33 | 21,72 | 1,88% | 705.114,00 |
| 07.08.2025 | 21,77 | 21,77 | 21,18 | 21,32 | -0,88% | 1.098.541,00 |
| 06.08.2025 | 21,72 | 21,86 | 21,48 | 21,51 | -0,97% | 1.008.842,00 |
| 05.08.2025 | 21,41 | 21,73 | 21,05 | 21,72 | -0,05% | 1.127.018,00 |
| 04.08.2025 | 21,22 | 21,75 | 21,09 | 21,73 | 2,60% | 1.211.328,00 |
| 01.08.2025 | 21,53 | 21,53 | 20,75 | 21,18 | -2,31% | 1.284.904,00 |
| 31.07.2025 | 21,54 | 21,85 | 21,49 | 21,68 | -0,32% | 886.759,00 |
| 30.07.2025 | 22,18 | 22,39 | 21,60 | 21,75 | -1,89% | 933.508,00 |
| 29.07.2025 | 22,44 | 22,44 | 21,95 | 22,17 | -0,76% | 1.010.939,00 |
| 28.07.2025 | 22,56 | 22,77 | 22,26 | 22,34 | -1,02% | 900.626,00 |
| 25.07.2025 | 21,44 | 22,63 | 21,44 | 22,57 | 6,66% | 2.218.794,00 |
| 24.07.2025 | 21,97 | 22,04 | 21,15 | 21,16 | -4,47% | 1.225.588,00 |
| 23.07.2025 | 22,36 | 22,41 | 21,92 | 22,15 | 0,05% | 1.358.211,00 |
| 22.07.2025 | 22,06 | 22,34 | 21,95 | 22,14 | 0,87% | 1.190.606,00 |
| 21.07.2025 | 22,28 | 22,48 | 21,94 | 21,95 | -0,68% | 1.106.120,00 |
| 18.07.2025 | 22,37 | 22,37 | 21,94 | 22,10 | -0,05% | 1.132.057,00 |
| 17.07.2025 | 21,55 | 22,13 | 21,52 | 22,11 | 2,12% | 1.119.277,00 |
| 16.07.2025 | 21,71 | 22,10 | 21,26 | 21,65 | 0,46% | 1.130.544,00 |
| 15.07.2025 | 22,59 | 22,63 | 21,54 | 21,55 | -4,48% | 1.178.850,00 |
| 14.07.2025 | 22,32 | 22,75 | 22,32 | 22,56 | 0,89% | 958.378,00 |
| 11.07.2025 | 22,58 | 22,62 | 22,33 | 22,36 | -2,06% | 2.719.765,00 |
| 10.07.2025 | 22,62 | 22,98 | 22,53 | 22,83 | 0,57% | 528.010,00 |
| 09.07.2025 | 23,02 | 23,10 | 22,61 | 22,70 | -0,61% | 1.041.255,00 |
| 08.07.2025 | 22,88 | 23,16 | 22,82 | 22,84 | 0,35% | 718.558,00 |
| 07.07.2025 | 22,84 | 23,20 | 22,69 | 22,76 | -1,47% | 859.750,00 |
| 03.07.2025 | 22,85 | 23,30 | 22,68 | 23,10 | 1,99% | 1.017.114,00 |
| 02.07.2025 | 22,29 | 22,67 | 22,08 | 22,65 | 2,49% | 1.158.015,00 |
| 01.07.2025 | 21,00 | 22,35 | 20,93 | 22,10 | 4,84% | 988.732,00 |
| 30.06.2025 | 21,24 | 21,37 | 21,07 | 21,08 | 0,09% | 1.005.380,00 |
| 27.06.2025 | 21,45 | 21,46 | 20,82 | 21,06 | -1,27% | 2.711.194,00 |
| 26.06.2025 | 21,30 | 21,39 | 20,97 | 21,33 | 2,06% | 845.373,00 |
| 25.06.2025 | 21,07 | 21,08 | 20,83 | 20,90 | -0,62% | 515.399,00 |
| 24.06.2025 | 21,12 | 21,46 | 21,02 | 21,03 | 0,81% | 654.047,00 |
| 23.06.2025 | 20,44 | 20,86 | 20,23 | 20,86 | 1,86% | 727.912,00 |
| 20.06.2025 | 20,53 | 20,65 | 20,39 | 20,48 | 0,59% | 1.540.718,00 |
| 18.06.2025 | 20,04 | 20,62 | 19,96 | 20,36 | 1,19% | 658.539,00 |
| 17.06.2025 | 20,35 | 20,53 | 20,09 | 20,12 | -2,14% | 726.277,00 |
| 16.06.2025 | 20,96 | 20,96 | 20,51 | 20,56 | -0,15% | 816.196,00 |
| 13.06.2025 | 20,85 | 21,00 | 20,51 | 20,59 | -3,20% | 790.504,00 |
| 12.06.2025 | 21,53 | 21,54 | 21,00 | 21,27 | -0,89% | 696.193,00 |
| 11.06.2025 | 21,92 | 22,13 | 21,39 | 21,46 | -1,74% | 789.353,00 |
| 10.06.2025 | 21,78 | 22,05 | 21,59 | 21,84 | 0,55% | 738.752,00 |
| 09.06.2025 | 21,69 | 22,03 | 21,41 | 21,72 | 0,60% | 641.165,00 |
| 06.06.2025 | 21,04 | 21,59 | 21,02 | 21,59 | 4,50% | 856.573,00 |
| 05.06.2025 | 20,77 | 20,88 | 20,52 | 20,66 | -0,34% | 907.022,00 |
| 04.06.2025 | 21,18 | 21,27 | 20,72 | 20,73 | -1,99% | 617.310,00 |
| 03.06.2025 | 20,85 | 21,28 | 20,73 | 21,15 | 1,24% | 988.545,00 |
| 02.06.2025 | 21,06 | 21,38 | 20,72 | 20,89 | -1,46% | 994.612,00 |
| 30.05.2025 | 21,33 | 21,43 | 21,04 | 21,20 | -0,93% | 1.055.230,00 |
| 29.05.2025 | 21,23 | 21,42 | 21,04 | 21,40 | 1,09% | 641.971,00 |
| 28.05.2025 | 21,56 | 21,64 | 21,14 | 21,17 | -1,76% | 637.376,00 |
| 27.05.2025 | 21,34 | 21,57 | 21,07 | 21,55 | 2,38% | 786.091,00 |
| 23.05.2025 | 20,66 | 21,18 | 20,66 | 21,05 | -0,57% | 914.361,00 |
| 22.05.2025 | 21,13 | 21,38 | 21,01 | 21,17 | -0,24% | 676.595,00 |
| 21.05.2025 | 21,80 | 22,09 | 21,20 | 21,22 | -4,03% | 637.295,00 |
| 20.05.2025 | 22,13 | 22,39 | 22,00 | 22,11 | -0,27% | 541.711,00 |
| 19.05.2025 | 22,13 | 22,22 | 21,85 | 22,17 | -0,45% | 764.789,00 |
| 16.05.2025 | 22,53 | 22,53 | 22,10 | 22,27 | -0,85% | 654.169,00 |
| 15.05.2025 | 22,51 | 22,66 | 22,31 | 22,46 | -0,09% | 528.175,00 |
| 14.05.2025 | 22,87 | 22,88 | 22,46 | 22,48 | -1,71% | 783.725,00 |
| 13.05.2025 | 23,00 | 23,08 | 22,73 | 22,87 | 0,04% | 642.292,00 |
| 12.05.2025 | 22,35 | 22,95 | 22,35 | 22,86 | 7,12% | 1.022.911,00 |
| 09.05.2025 | 21,05 | 21,47 | 20,53 | 21,34 | 0,05% | 682.453,00 |
| 08.05.2025 | 21,03 | 21,54 | 20,80 | 21,33 | 2,80% | 1.020.909,00 |
| 07.05.2025 | 20,89 | 21,22 | 20,60 | 20,75 | 0,29% | 1.069.980,00 |
| 06.05.2025 | 20,87 | 21,14 | 20,66 | 20,69 | -1,99% | 517.413,00 |
| 05.05.2025 | 20,80 | 21,42 | 20,78 | 21,11 | -1,40% | 1.277.016,00 |
| 02.05.2025 | 21,06 | 21,46 | 20,97 | 21,41 | 2,98% | 1.207.410,00 |
| 01.05.2025 | 20,65 | 21,06 | 20,13 | 20,79 | 2,36% | 1.061.551,00 |
| 30.04.2025 | 20,29 | 20,48 | 19,90 | 20,31 | -1,55% | 647.187,00 |
| 29.04.2025 | 20,35 | 20,75 | 20,25 | 20,63 | 0,44% | 1.029.680,00 |
| 28.04.2025 | 20,58 | 20,65 | 20,23 | 20,54 | -0,29% | 976.058,00 |
| 25.04.2025 | 21,00 | 21,28 | 20,46 | 20,60 | -3,01% | 1.401.557,00 |
| 24.04.2025 | 20,00 | 21,28 | 19,60 | 21,24 | 5,62% | 4.735.475,00 |
| 23.04.2025 | 19,28 | 20,71 | 19,28 | 20,11 | 2,03% | 1.195.451,00 |
| 22.04.2025 | 19,32 | 19,79 | 19,17 | 19,71 | 2,82% | 1.186.939,00 |
| 21.04.2025 | 19,04 | 19,20 | 18,93 | 19,17 | -0,42% | 838.598,00 |
| 17.04.2025 | 19,00 | 19,32 | 18,89 | 19,25 | 1,21% | 986.065,00 |
| 16.04.2025 | 19,39 | 19,59 | 18,82 | 19,02 | -0,37% | 1.070.161,00 |
| 15.04.2025 | 18,56 | 19,28 | 18,56 | 19,09 | 2,63% | 941.466,00 |
| 14.04.2025 | 18,65 | 19,53 | 18,13 | 18,60 | 1,36% | 988.377,00 |
| 11.04.2025 | 18,64 | 18,80 | 18,06 | 18,35 | -1,92% | 890.852,00 |
| 10.04.2025 | 19,53 | 19,95 | 18,07 | 18,71 | -6,54% | 1.029.115,00 |
| 09.04.2025 | 18,68 | 20,51 | 18,21 | 20,02 | 5,31% | 1.171.344,00 |
| 08.04.2025 | 19,50 | 19,94 | 18,64 | 19,01 | -0,16% | 1.107.874,00 |