30,705$
-0,57%
Echtzeit-Aktienkurs Peoples Bancorp of North Carolina
Bid:
Ask:
Aktienkurse zur Peoples Bancorp of North Carolina Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 30,25 | 30,91 | 30,25 | 30,88 | 2,80% | 5.408,00 |
| 12.11.2025 | 30,01 | 30,37 | 29,70 | 30,04 | 1,32% | 9.703,00 |
| 11.11.2025 | 29,85 | 30,42 | 29,65 | 29,65 | -0,80% | 54.701,00 |
| 10.11.2025 | 29,65 | 29,89 | 29,65 | 29,89 | 0,81% | 3.070,00 |
| 07.11.2025 | 29,79 | 29,79 | 29,65 | 29,65 | 0,07% | 2.156,00 |
| 06.11.2025 | 29,87 | 29,87 | 29,24 | 29,63 | 0,65% | 5.003,00 |
| 05.11.2025 | 29,04 | 29,61 | 29,04 | 29,44 | 0,41% | 4.872,00 |
| 04.11.2025 | 29,68 | 29,68 | 29,25 | 29,32 | -0,20% | 5.457,00 |
| 03.11.2025 | 29,20 | 29,71 | 27,33 | 29,38 | -0,17% | 26.246,00 |
| 31.10.2025 | 29,30 | 29,91 | 29,30 | 29,43 | -0,32% | 6.804,00 |
| 30.10.2025 | 29,98 | 30,09 | 29,52 | 29,53 | 0,08% | 6.536,00 |
| 29.10.2025 | 30,30 | 30,30 | 29,12 | 29,50 | -3,31% | 7.354,00 |
| 28.10.2025 | 31,11 | 31,11 | 30,50 | 30,51 | -1,26% | 4.967,00 |
| 27.10.2025 | 31,31 | 31,79 | 30,79 | 30,90 | -2,03% | 12.892,00 |
| 24.10.2025 | 31,89 | 31,95 | 31,38 | 31,54 | 0,93% | 7.453,00 |
| 23.10.2025 | 31,88 | 31,88 | 31,25 | 31,25 | -3,04% | 3.685,00 |
| 22.10.2025 | 31,66 | 32,55 | 31,66 | 32,23 | 2,32% | 5.526,00 |
| 21.10.2025 | 30,90 | 32,00 | 30,51 | 31,50 | 4,69% | 6.199,00 |
| 20.10.2025 | 29,53 | 30,09 | 29,53 | 30,09 | 5,88% | 9.514,00 |
| 17.10.2025 | 28,20 | 28,98 | 28,08 | 28,42 | 0,78% | 4.796,00 |
| 16.10.2025 | 30,10 | 30,10 | 28,20 | 28,20 | -6,95% | 7.168,00 |
| 15.10.2025 | 30,31 | 30,31 | 30,31 | 30,31 | 1,49% | 2.362,00 |
| 14.10.2025 | 29,28 | 30,47 | 29,26 | 29,86 | 1,08% | 4.586,00 |
| 13.10.2025 | 29,16 | 29,54 | 29,16 | 29,54 | 2,50% | 4.025,00 |
| 10.10.2025 | 29,86 | 29,86 | 28,82 | 28,82 | -4,88% | 5.287,00 |
| 09.10.2025 | 30,34 | 30,34 | 30,00 | 30,30 | -0,53% | 7.721,00 |
| 08.10.2025 | 31,79 | 31,79 | 30,46 | 30,46 | 0,26% | 1.797,00 |
| 07.10.2025 | 30,86 | 30,86 | 30,30 | 30,38 | -0,85% | 4.882,00 |
| 06.10.2025 | 30,67 | 31,05 | 30,64 | 30,64 | 0,96% | 7.747,00 |
| 03.10.2025 | 30,20 | 30,40 | 30,15 | 30,35 | 1,81% | 190,00 |
| 02.10.2025 | 29,85 | 30,10 | 29,78 | 29,81 | -0,96% | 5.354,00 |
| 01.10.2025 | 30,37 | 30,45 | 30,02 | 30,10 | -2,11% | 6.547,00 |
| 30.09.2025 | 31,11 | 31,11 | 30,48 | 30,75 | -1,38% | 6.937,00 |
| 29.09.2025 | 30,45 | 31,18 | 30,45 | 31,18 | 0,00% | 4.430,00 |
| 26.09.2025 | 31,28 | 31,28 | 31,11 | 31,18 | 0,55% | 5.730,00 |
| 25.09.2025 | 31,13 | 31,50 | 31,01 | 31,01 | -0,61% | 8.755,00 |
| 24.09.2025 | 31,60 | 32,48 | 31,20 | 31,20 | -0,86% | 9.275,00 |
| 23.09.2025 | 32,00 | 32,00 | 31,47 | 31,47 | -0,60% | 4.108,00 |
| 22.09.2025 | 31,92 | 31,92 | 31,66 | 31,66 | 1,47% | 5.498,00 |
| 19.09.2025 | 32,23 | 33,90 | 29,34 | 31,20 | -3,88% | 23.252,00 |
| 18.09.2025 | 31,95 | 32,50 | 31,95 | 32,46 | 2,56% | 12.530,00 |
| 17.09.2025 | 31,61 | 32,00 | 31,61 | 31,65 | 0,67% | 7.662,00 |
| 16.09.2025 | 31,95 | 32,00 | 31,44 | 31,44 | -0,51% | 2.997,00 |
| 15.09.2025 | 31,87 | 32,00 | 31,60 | 31,60 | 0,16% | 6.152,00 |
| 12.09.2025 | 31,42 | 32,00 | 31,35 | 31,55 | -0,82% | 2.570,00 |
| 11.09.2025 | 32,00 | 32,00 | 31,81 | 31,81 | 0,73% | 3.378,00 |
| 10.09.2025 | 31,51 | 31,58 | 31,40 | 31,58 | 0,25% | 7.826,00 |
| 09.09.2025 | 31,85 | 31,86 | 31,50 | 31,50 | -0,28% | 2.156,00 |
| 08.09.2025 | 31,58 | 31,97 | 31,55 | 31,59 | -0,38% | 3.694,00 |
| 05.09.2025 | 31,98 | 32,00 | 31,71 | 31,71 | -0,60% | 3.966,00 |
| 04.09.2025 | 31,57 | 32,00 | 31,57 | 31,90 | 0,31% | 3.132,00 |
| 03.09.2025 | 31,01 | 31,81 | 31,01 | 31,80 | 1,24% | 8.120,00 |
| 02.09.2025 | 31,02 | 31,81 | 31,02 | 31,41 | -0,85% | 4.935,00 |
| 29.08.2025 | 31,46 | 31,69 | 31,46 | 31,68 | 0,51% | 2.796,00 |
| 28.08.2025 | 31,58 | 31,78 | 31,52 | 31,52 | 0,99% | 1.750,00 |
| 27.08.2025 | 31,55 | 31,55 | 31,21 | 31,21 | -0,79% | 6.082,00 |
| 26.08.2025 | 31,75 | 31,75 | 31,40 | 31,46 | 1,26% | 3.932,00 |
| 25.08.2025 | 30,75 | 31,75 | 30,75 | 31,07 | -2,45% | 8.078,00 |
| 22.08.2025 | 30,49 | 32,50 | 30,45 | 31,85 | 7,42% | 11.399,00 |
| 21.08.2025 | 29,50 | 29,77 | 29,50 | 29,65 | -0,37% | 3.249,00 |
| 20.08.2025 | 27,85 | 29,80 | 27,85 | 29,76 | 1,57% | 6.623,00 |
| 19.08.2025 | 28,85 | 29,80 | 28,85 | 29,30 | 1,88% | 12.517,00 |
| 18.08.2025 | 28,90 | 29,04 | 28,76 | 28,76 | -0,31% | 6.255,00 |
| 15.08.2025 | 30,50 | 30,50 | 28,44 | 28,85 | -4,66% | 31.766,00 |
| 14.08.2025 | 30,53 | 30,53 | 30,26 | 30,26 | -1,91% | 3.090,00 |
| 13.08.2025 | 30,24 | 31,64 | 30,22 | 30,85 | 4,51% | 13.798,00 |
| 12.08.2025 | 28,37 | 29,52 | 28,37 | 29,52 | 5,35% | 6.235,00 |
| 11.08.2025 | 28,46 | 29,51 | 27,71 | 28,02 | -0,81% | 4.307,00 |
| 08.08.2025 | 27,99 | 28,39 | 27,99 | 28,25 | 1,07% | 3.103,00 |
| 07.08.2025 | 28,00 | 28,08 | 26,81 | 27,95 | -0,43% | 8.673,00 |
| 06.08.2025 | 28,01 | 28,50 | 28,01 | 28,07 | 0,50% | 4.596,00 |
| 05.08.2025 | 28,30 | 28,30 | 27,70 | 27,93 | -1,52% | 9.261,00 |
| 04.08.2025 | 28,59 | 29,20 | 27,81 | 28,36 | 1,79% | 5.416,00 |
| 01.08.2025 | 28,55 | 28,76 | 27,86 | 27,86 | -2,66% | 27.974,00 |
| 31.07.2025 | 28,63 | 30,19 | 28,50 | 28,62 | -0,42% | 9.962,00 |
| 30.07.2025 | 28,75 | 28,75 | 28,50 | 28,74 | -1,37% | 6.442,00 |
| 29.07.2025 | 29,25 | 29,26 | 29,14 | 29,14 | -1,02% | 4.252,00 |
| 28.07.2025 | 29,52 | 29,52 | 29,44 | 29,44 | 0,58% | 2.232,00 |
| 25.07.2025 | 29,28 | 29,38 | 29,26 | 29,27 | -0,37% | 2.027,00 |
| 24.07.2025 | 29,55 | 29,55 | 29,38 | 29,38 | -1,74% | 2.280,00 |
| 23.07.2025 | 30,06 | 30,06 | 29,90 | 29,90 | -0,33% | 2.260,00 |
| 22.07.2025 | 30,06 | 30,34 | 30,00 | 30,00 | 0,67% | 7.095,00 |
| 21.07.2025 | 29,05 | 29,80 | 29,05 | 29,80 | 3,26% | 8.706,00 |
| 18.07.2025 | 29,52 | 29,52 | 28,58 | 28,86 | -0,93% | 8.286,00 |
| 17.07.2025 | 29,40 | 29,40 | 29,13 | 29,13 | 1,22% | 6.152,00 |
| 16.07.2025 | 28,95 | 30,00 | 28,50 | 28,78 | 0,28% | 6.152,00 |
| 15.07.2025 | 29,82 | 29,82 | 28,70 | 28,70 | -3,72% | 7.427,00 |
| 14.07.2025 | 30,00 | 30,19 | 29,76 | 29,81 | -0,37% | 4.730,00 |
| 11.07.2025 | 29,32 | 29,97 | 29,25 | 29,92 | 0,30% | 5.128,00 |
| 10.07.2025 | 30,08 | 30,08 | 29,83 | 29,83 | -0,80% | 3.662,00 |
| 09.07.2025 | 29,62 | 30,07 | 29,60 | 30,07 | 1,38% | 13.562,00 |
| 08.07.2025 | 29,31 | 30,00 | 29,30 | 29,66 | 1,06% | 10.004,00 |
| 07.07.2025 | 30,95 | 31,11 | 29,14 | 29,35 | -7,53% | 10.875,00 |
| 03.07.2025 | 30,24 | 31,74 | 30,24 | 31,74 | 5,94% | 2.317,00 |
| 02.07.2025 | 29,41 | 29,96 | 29,41 | 29,96 | 3,06% | 7.338,00 |
| 01.07.2025 | 29,48 | 29,99 | 28,53 | 29,07 | 0,76% | 67.157,00 |
| 30.06.2025 | 28,69 | 29,91 | 28,09 | 28,85 | -0,79% | 30.568,00 |
| 27.06.2025 | 29,14 | 30,27 | 27,32 | 29,08 | -0,55% | 30.543,00 |
| 26.06.2025 | 28,43 | 29,24 | 27,60 | 29,24 | 3,61% | 5.478,00 |
| 25.06.2025 | 27,85 | 28,24 | 27,85 | 28,22 | -0,25% | 3.647,00 |