20,920$
-1,51%
Echtzeit-Aktienkurs Pacific Premier Bancorp
Bid:
Ask:
Aktienkurse zur Pacific Premier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,94 | 21,26 | 20,86 | 20,92 | -1,51% | 100.777,00 |
| 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 |
| 07.04.2025 | 18,60 | 20,24 | 18,37 | 19,04 | -1,14% | 1.634.802,00 |
| 04.04.2025 | 19,04 | 19,62 | 18,41 | 19,26 | -2,43% | 1.852.932,00 |
| 03.04.2025 | 21,00 | 21,08 | 19,56 | 19,74 | -9,03% | 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 |