31,280$
-0,19%
Echtzeit-Aktienkurs Peoples Bancorp of North Carolina
Bid:
Ask:
Aktienkurse zur Peoples Bancorp of North Carolina Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,90 | 31,81 | 30,90 | 31,69 | 1,12% | 26.193,00 |
| 19.12.2024 | 31,60 | 31,60 | 30,75 | 31,34 | -0,32% | 13.527,00 |
| 18.12.2024 | 32,65 | 32,65 | 31,22 | 31,44 | -2,84% | 11.537,00 |
| 17.12.2024 | 32,34 | 32,36 | 32,02 | 32,36 | -0,15% | 8.815,00 |
| 16.12.2024 | 32,26 | 32,64 | 31,81 | 32,41 | 1,25% | 6.033,00 |
| 13.12.2024 | 31,72 | 32,42 | 31,64 | 32,01 | 0,03% | 11.086,00 |
| 12.12.2024 | 32,48 | 32,71 | 31,82 | 32,00 | 0,00% | 9.861,00 |
| 11.12.2024 | 32,10 | 33,31 | 32,00 | 32,00 | 0,72% | 13.455,00 |
| 10.12.2024 | 31,32 | 32,30 | 31,32 | 31,77 | 1,76% | 98.477,00 |
| 09.12.2024 | 31,50 | 31,98 | 31,22 | 31,22 | 0,16% | 11.765,00 |
| 06.12.2024 | 31,86 | 31,86 | 31,07 | 31,17 | -1,76% | 9.135,00 |
| 05.12.2024 | 31,93 | 31,96 | 31,30 | 31,73 | 0,00% | 9.493,00 |
| 04.12.2024 | 31,74 | 31,80 | 31,73 | 31,73 | 0,09% | 6.149,00 |
| 03.12.2024 | 32,05 | 32,05 | 31,70 | 31,70 | -1,09% | 7.447,00 |
| 02.12.2024 | 31,58 | 32,30 | 31,58 | 32,05 | 0,12% | 7.314,00 |
| 29.11.2024 | 31,45 | 32,43 | 31,45 | 32,01 | 1,81% | 16.948,00 |
| 27.11.2024 | 31,50 | 31,89 | 31,44 | 31,44 | 0,13% | 6.700,00 |
| 26.11.2024 | 31,41 | 32,31 | 31,39 | 31,40 | -0,10% | 267.302,00 |
| 25.11.2024 | 31,50 | 31,58 | 31,30 | 31,43 | -0,13% | 63.615,00 |
| 22.11.2024 | 30,00 | 31,47 | 30,00 | 31,47 | 2,11% | 14.585,00 |
| 21.11.2024 | 30,20 | 30,94 | 30,11 | 30,82 | 2,36% | 1.675,00 |
| 20.11.2024 | 29,21 | 30,30 | 29,21 | 30,11 | 1,65% | 14.008,00 |
| 19.11.2024 | 29,42 | 29,75 | 29,30 | 29,62 | 1,02% | 5.043,00 |
| 18.11.2024 | 29,65 | 29,93 | 28,94 | 29,32 | 1,00% | 6.864,00 |
| 15.11.2024 | 29,01 | 29,03 | 28,50 | 29,03 | 0,62% | 8.040,00 |
| 14.11.2024 | 29,02 | 29,07 | 28,85 | 28,85 | -1,74% | 5.880,00 |
| 13.11.2024 | 29,56 | 29,56 | 29,20 | 29,36 | -0,58% | 5.074,00 |
| 12.11.2024 | 29,64 | 30,12 | 29,53 | 29,53 | -0,81% | 9.841,00 |
| 11.11.2024 | 28,78 | 29,78 | 28,78 | 29,77 | 1,99% | 6.035,00 |
| 08.11.2024 | 28,41 | 29,19 | 28,32 | 29,19 | 3,77% | 7.786,00 |
| 07.11.2024 | 29,11 | 29,11 | 28,10 | 28,13 | -3,50% | 19.049,00 |
| 06.11.2024 | 27,24 | 29,95 | 26,27 | 29,15 | 12,90% | 34.619,00 |
| 05.11.2024 | 25,69 | 25,82 | 25,51 | 25,82 | 1,45% | 6.152,00 |
| 04.11.2024 | 25,35 | 25,61 | 25,35 | 25,45 | -0,78% | 5.670,00 |
| 01.11.2024 | 26,22 | 26,22 | 25,65 | 25,65 | -0,39% | 4.799,00 |
| 31.10.2024 | 26,18 | 26,18 | 25,50 | 25,75 | -0,96% | 22.805,00 |
| 30.10.2024 | 26,16 | 26,18 | 26,00 | 26,00 | 0,17% | 7.509,00 |
| 29.10.2024 | 25,70 | 25,96 | 25,61 | 25,96 | 1,23% | 3.800,00 |
| 28.10.2024 | 25,59 | 25,78 | 25,38 | 25,64 | 0,94% | 9.620,00 |
| 25.10.2024 | 25,18 | 25,45 | 24,77 | 25,40 | 0,91% | 24.957,00 |
| 24.10.2024 | 26,30 | 26,30 | 25,06 | 25,17 | -0,67% | 12.318,00 |
| 23.10.2024 | 25,12 | 25,34 | 25,00 | 25,34 | 0,24% | 9.194,00 |
| 22.10.2024 | 25,36 | 25,36 | 25,12 | 25,28 | 0,24% | 4.968,00 |
| 21.10.2024 | 25,99 | 25,99 | 25,21 | 25,22 | 0,04% | 11.633,00 |
| 18.10.2024 | 25,82 | 25,82 | 25,08 | 25,21 | -2,14% | 9.047,00 |
| 17.10.2024 | 25,82 | 26,06 | 25,40 | 25,76 | 0,63% | 12.653,00 |
| 16.10.2024 | 25,50 | 25,90 | 25,01 | 25,60 | 1,55% | 27.071,00 |
| 15.10.2024 | 24,85 | 25,96 | 24,85 | 25,21 | 1,57% | 10.833,00 |
| 14.10.2024 | 25,04 | 25,10 | 24,81 | 24,82 | -2,13% | 7.098,00 |
| 11.10.2024 | 25,25 | 25,48 | 24,60 | 25,36 | 3,34% | 9.897,00 |
| 10.10.2024 | 24,44 | 24,65 | 24,29 | 24,54 | 0,62% | 10.100,00 |
| 09.10.2024 | 24,00 | 24,51 | 24,00 | 24,39 | 1,63% | 6.647,00 |
| 08.10.2024 | 24,06 | 24,22 | 23,97 | 24,00 | 0,67% | 5.910,00 |
| 07.10.2024 | 24,08 | 24,35 | 23,80 | 23,84 | -1,45% | 6.141,00 |
| 04.10.2024 | 24,71 | 24,71 | 24,11 | 24,19 | 1,43% | 7.921,00 |
| 03.10.2024 | 24,00 | 24,10 | 23,74 | 23,85 | -1,89% | 12.567,00 |
| 02.10.2024 | 24,51 | 24,70 | 24,23 | 24,31 | -1,82% | 17.324,00 |
| 01.10.2024 | 25,52 | 25,52 | 24,75 | 24,76 | -2,39% | 12.642,00 |
| 30.09.2024 | 25,26 | 25,56 | 25,12 | 25,37 | -0,61% | 14.689,00 |
| 27.09.2024 | 25,96 | 25,96 | 25,40 | 25,52 | -1,43% | 14.623,00 |
| 26.09.2024 | 26,25 | 26,29 | 25,89 | 25,89 | -1,07% | 16.854,00 |
| 25.09.2024 | 26,76 | 27,18 | 26,02 | 26,17 | -2,46% | 21.942,00 |
| 24.09.2024 | 27,56 | 27,56 | 26,76 | 26,83 | -1,58% | 7.008,00 |
| 23.09.2024 | 26,94 | 27,68 | 26,94 | 27,26 | -3,09% | 10.587,00 |
| 20.09.2024 | 28,31 | 28,54 | 27,57 | 28,13 | -1,23% | 83.587,00 |
| 19.09.2024 | 27,49 | 28,49 | 27,49 | 28,48 | 4,71% | 10.865,00 |
| 18.09.2024 | 27,91 | 27,91 | 27,20 | 27,20 | -2,23% | 10.806,00 |
| 17.09.2024 | 27,30 | 27,82 | 27,25 | 27,82 | 2,66% | 15.574,00 |
| 16.09.2024 | 26,75 | 27,14 | 26,75 | 27,10 | 1,80% | 10.708,00 |
| 13.09.2024 | 26,04 | 26,94 | 26,04 | 26,62 | 2,70% | 27.769,00 |
| 12.09.2024 | 26,15 | 26,15 | 25,64 | 25,92 | -0,99% | 22.166,00 |
| 11.09.2024 | 26,25 | 26,45 | 25,63 | 26,18 | -0,76% | 31.734,00 |
| 10.09.2024 | 26,72 | 26,72 | 26,22 | 26,38 | -0,64% | 40.851,00 |
| 09.09.2024 | 27,19 | 27,19 | 26,53 | 26,55 | -2,17% | 30.408,00 |
| 06.09.2024 | 27,83 | 28,15 | 27,07 | 27,14 | -2,72% | 25.690,00 |
| 05.09.2024 | 28,30 | 28,33 | 27,89 | 27,90 | -1,73% | 22.114,00 |
| 04.09.2024 | 28,84 | 28,84 | 28,37 | 28,39 | -1,63% | 20.208,00 |
| 03.09.2024 | 28,95 | 29,04 | 28,82 | 28,86 | -0,86% | 15.292,00 |
| 30.08.2024 | 29,01 | 29,22 | 29,00 | 29,11 | 0,21% | 55.193,00 |
| 29.08.2024 | 29,05 | 29,11 | 28,97 | 29,05 | 0,00% | 62.174,00 |
| 28.08.2024 | 29,19 | 29,24 | 28,97 | 29,05 | -0,03% | 52.009,00 |
| 27.08.2024 | 29,14 | 29,29 | 29,00 | 29,06 | -0,41% | 30.863,00 |
| 26.08.2024 | 29,18 | 29,24 | 29,00 | 29,18 | 0,00% | 55.726,00 |
| 23.08.2024 | 29,26 | 29,47 | 29,08 | 29,18 | 0,93% | 49.146,00 |
| 22.08.2024 | 28,82 | 28,97 | 28,82 | 28,91 | -0,10% | 4.296,00 |
| 21.08.2024 | 28,85 | 28,95 | 28,75 | 28,94 | 0,31% | 12.503,00 |
| 20.08.2024 | 28,92 | 29,11 | 28,70 | 28,85 | -0,31% | 8.816,00 |
| 19.08.2024 | 28,53 | 28,94 | 28,53 | 28,94 | 0,91% | 11.949,00 |
| 16.08.2024 | 28,73 | 28,94 | 28,53 | 28,68 | -0,07% | 37.999,00 |
| 15.08.2024 | 28,74 | 29,23 | 28,70 | 28,70 | 1,09% | 9.023,00 |
| 14.08.2024 | 28,41 | 28,62 | 28,30 | 28,39 | -0,63% | 7.338,00 |
| 13.08.2024 | 28,70 | 28,74 | 28,56 | 28,57 | 0,28% | 5.869,00 |
| 12.08.2024 | 28,88 | 29,06 | 28,26 | 28,49 | -0,70% | 17.928,00 |
| 09.08.2024 | 28,98 | 29,20 | 28,67 | 28,69 | -0,38% | 12.416,00 |
| 08.08.2024 | 29,14 | 29,18 | 28,80 | 28,80 | -0,38% | 6.364,00 |
| 07.08.2024 | 29,53 | 29,69 | 28,75 | 28,91 | -0,93% | 28.795,00 |
| 06.08.2024 | 29,61 | 29,61 | 29,08 | 29,18 | -0,48% | 14.464,00 |
| 05.08.2024 | 29,75 | 29,75 | 28,77 | 29,32 | -2,95% | 26.046,00 |
| 02.08.2024 | 30,47 | 30,66 | 30,11 | 30,21 | -2,11% | 24.277,00 |
| 01.08.2024 | 31,61 | 31,61 | 30,39 | 30,86 | -2,99% | 29.623,00 |