Pacific Premier Bancorp
[WKN: 693004 | ISIN: US69478X1054]
Aktienkurse
19,750$ -8,99%
Echtzeit-Aktienkurs Pacific Premier Bancorp
Bid: Ask:

Aktienkurse zur Pacific Premier Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 21,00 21,08 19,56 19,75 -8,99% 1.539.784,00
02.04.2025 21,28 21,92 21,28 21,70 0,56% 709.990,00
01.04.2025 21,24 21,64 20,97 21,58 1,27% 912.910,00
31.03.2025 20,94 21,40 20,90 21,31 0,28% 808.628,00
28.03.2025 21,72 22,10 21,13 21,25 -2,61% 600.772,00
27.03.2025 21,92 21,98 21,53 21,82 -0,23% 907.980,00
26.03.2025 22,10 22,30 21,59 21,87 -0,05% 1.151.358,00
25.03.2025 22,04 22,32 21,86 21,88 -0,45% 768.174,00
24.03.2025 21,98 22,18 21,80 21,98 1,67% 779.484,00
21.03.2025 22,00 22,00 21,36 21,62 -0,60% 2.214.765,00
20.03.2025 21,74 22,31 21,71 21,75 -1,09% 509.981,00
19.03.2025 22,14 22,36 21,91 21,99 -0,68% 611.494,00
18.03.2025 22,13 22,31 21,99 22,14 -0,85% 599.624,00
17.03.2025 22,31 22,61 22,09 22,33 -0,13% 545.711,00
14.03.2025 21,87 22,42 21,87 22,36 3,52% 700.274,00
13.03.2025 21,68 22,03 21,52 21,60 -0,05% 540.130,00
12.03.2025 21,38 21,94 21,09 21,61 2,71% 753.722,00
11.03.2025 21,43 22,08 20,89 21,04 -1,50% 840.628,00
10.03.2025 21,94 22,11 21,30 21,36 -4,09% 800.083,00
07.03.2025 22,40 22,40 21,90 22,27 -0,67% 547.095,00
06.03.2025 22,39 23,36 22,09 22,42 -0,80% 462.031,00
05.03.2025 22,85 23,29 22,18 22,60 -0,92% 638.192,00
04.03.2025 23,14 24,37 22,32 22,81 -2,44% 788.760,00
03.03.2025 23,96 24,67 23,20 23,38 -2,13% 684.619,00
28.02.2025 23,73 24,16 23,57 23,89 1,44% 1.008.375,00
27.02.2025 23,54 24,54 23,39 23,55 -0,13% 527.481,00
26.02.2025 23,76 24,29 23,33 23,58 -0,97% 623.402,00
25.02.2025 23,72 24,50 23,50 23,81 0,80% 706.805,00
24.02.2025 24,26 24,26 23,53 23,62 -2,07% 609.791,00
21.02.2025 25,03 25,05 23,98 24,12 -2,70% 504.031,00
20.02.2025 24,73 25,20 24,50 24,79 -0,92% 646.698,00
19.02.2025 24,88 25,23 24,70 25,02 -0,95% 401.424,00
18.02.2025 25,08 25,32 24,89 25,26 0,40% 596.729,00
14.02.2025 25,23 25,75 24,94 25,16 -0,08% 401.921,00
13.02.2025 25,12 25,21 24,92 25,18 0,92% 267.949,00
12.02.2025 25,56 25,66 24,94 24,95 -4,26% 399.934,00
11.02.2025 25,43 26,09 25,34 26,06 1,88% 278.961,00
10.02.2025 25,81 25,81 25,45 25,58 -0,89% 419.876,00
07.02.2025 26,26 26,27 25,59 25,81 -1,94% 621.325,00
06.02.2025 26,38 26,50 25,88 26,32 -0,11% 481.315,00
05.02.2025 26,27 26,39 25,77 26,35 0,76% 594.530,00
04.02.2025 25,21 26,20 25,15 26,15 3,65% 548.037,00
03.02.2025 24,90 25,32 24,46 25,23 -2,59% 610.832,00
31.01.2025 25,93 26,20 25,46 25,90 -0,31% 816.423,00
30.01.2025 25,98 26,32 25,52 25,98 0,74% 468.509,00
29.01.2025 25,71 25,95 25,21 25,79 -0,04% 636.757,00
28.01.2025 25,65 26,05 25,51 25,80 0,23% 481.891,00
27.01.2025 25,14 25,79 25,02 25,74 3,08% 1.082.286,00
24.01.2025 24,87 25,40 24,61 24,97 0,20% 758.408,00
23.01.2025 24,60 25,69 24,60 24,92 2,05% 886.397,00
22.01.2025 24,45 24,66 24,21 24,42 -0,89% 550.713,00
21.01.2025 24,88 25,21 24,61 24,64 0,24% 342.392,00
17.01.2025 24,49 24,64 24,24 24,58 1,70% 402.045,00
16.01.2025 24,15 24,37 23,93 24,17 -0,37% 377.138,00
15.01.2025 24,79 24,99 24,09 24,26 1,29% 481.402,00
14.01.2025 23,46 23,96 23,36 23,95 3,37% 520.974,00
13.01.2025 22,63 23,23 22,61 23,17 0,96% 376.284,00
10.01.2025 23,58 23,58 22,65 22,95 -4,57% 404.471,00
08.01.2025 24,28 24,49 24,02 24,05 -1,84% 328.479,00
07.01.2025 25,01 25,20 24,12 24,50 -1,45% 405.340,00
06.01.2025 24,95 25,58 24,75 24,86 -0,28% 325.799,00
03.01.2025 24,60 24,99 24,25 24,93 1,71% 310.264,00
02.01.2025 25,18 25,28 24,50 24,51 -1,65% 447.807,00
31.12.2024 24,87 25,13 24,73 24,92 0,77% 394.988,00
30.12.2024 24,57 24,85 24,39 24,73 0,00% 343.499,00
27.12.2024 25,12 25,29 24,50 24,73 -2,25% 364.739,00
26.12.2024 24,98 25,49 24,78 25,30 0,44% 254.586,00
24.12.2024 24,90 25,19 24,82 25,19 0,80% 165.519,00
23.12.2024 25,07 25,61 24,25 24,99 -0,32% 365.171,00
20.12.2024 24,40 25,43 24,40 25,07 1,95% 1.916.166,00
19.12.2024 25,31 25,70 24,55 24,59 -1,17% 570.655,00
18.12.2024 26,85 27,06 24,75 24,88 -6,36% 730.596,00
17.12.2024 27,30 27,63 26,56 26,57 -3,42% 502.901,00
16.12.2024 27,24 27,52 27,01 27,51 0,77% 691.350,00
13.12.2024 27,09 27,38 26,93 27,30 0,52% 542.668,00
12.12.2024 27,86 28,19 27,13 27,16 -2,86% 392.685,00
11.12.2024 27,97 28,36 27,68 27,96 1,45% 382.492,00
10.12.2024 27,65 28,02 27,18 27,56 0,04% 442.840,00
09.12.2024 27,94 28,03 27,20 27,55 -0,79% 405.660,00
06.12.2024 27,65 27,85 27,38 27,77 0,95% 264.756,00
05.12.2024 27,76 28,03 27,47 27,51 -0,65% 303.842,00
04.12.2024 27,76 27,98 27,53 27,69 0,18% 395.652,00
03.12.2024 28,07 28,90 27,56 27,64 -1,67% 331.095,00
02.12.2024 28,33 28,96 27,89 28,11 -1,02% 744.783,00
29.11.2024 29,08 29,41 28,10 28,40 -1,15% 274.870,00
27.11.2024 29,21 29,39 28,62 28,73 -0,45% 432.913,00
26.11.2024 28,99 29,37 28,48 28,86 -0,86% 570.342,00
25.11.2024 29,29 30,28 28,91 29,11 1,32% 596.491,00
22.11.2024 28,01 28,84 27,98 28,73 2,90% 393.790,00
21.11.2024 27,61 28,43 27,61 27,92 1,12% 64.623,00
20.11.2024 27,66 27,81 27,15 27,61 -0,18% 350.905,00
19.11.2024 27,04 27,73 27,04 27,66 0,14% 367.359,00
18.11.2024 27,73 27,99 27,53 27,62 -0,47% 369.068,00
15.11.2024 27,83 27,86 27,03 27,75 0,33% 599.621,00
14.11.2024 28,17 28,26 27,48 27,66 -1,43% 407.395,00
13.11.2024 28,52 29,01 27,98 28,06 -0,85% 482.017,00
12.11.2024 28,36 28,97 28,27 28,30 -1,22% 755.385,00
11.11.2024 28,67 29,22 28,34 28,65 2,54% 519.669,00
08.11.2024 27,72 28,32 27,54 27,94 0,76% 798.649,00
07.11.2024 28,70 28,71 27,38 27,73 -4,41% 845.920,00