37,230$
-1,79%
Echtzeit-Aktienkurs Peoples Bancorp of North Carolina
Bid:
Ask:
Aktienkurse zur Peoples Bancorp of North Carolina Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 37,99 | 38,25 | 37,17 | 37,20 | -1,87% | 4.648,00 |
| 17.03.2026 | 38,79 | 38,79 | 37,77 | 37,91 | -0,03% | 18.376,00 |
| 16.03.2026 | 37,94 | 39,30 | 37,75 | 37,92 | 1,26% | 49.368,00 |
| 13.03.2026 | 38,00 | 38,25 | 37,20 | 37,45 | 0,13% | 27.301,00 |
| 12.03.2026 | 36,80 | 38,10 | 36,55 | 37,40 | 0,19% | 20.956,00 |
| 11.03.2026 | 37,90 | 38,23 | 37,25 | 37,33 | -1,69% | 16.662,00 |
| 10.03.2026 | 37,41 | 38,40 | 37,16 | 37,97 | 0,96% | 28.735,00 |
| 09.03.2026 | 36,78 | 37,98 | 36,36 | 37,61 | 0,40% | 17.039,00 |
| 06.03.2026 | 36,81 | 37,61 | 36,60 | 37,46 | -0,69% | 19.563,00 |
| 05.03.2026 | 38,20 | 38,72 | 37,51 | 37,72 | -1,80% | 21.860,00 |
| 04.03.2026 | 38,47 | 38,75 | 38,15 | 38,41 | 0,13% | 28.902,00 |
| 03.03.2026 | 37,99 | 38,51 | 37,50 | 38,36 | -0,34% | 20.323,00 |
| 02.03.2026 | 38,02 | 38,64 | 38,02 | 38,49 | 0,73% | 18.598,00 |
| 27.02.2026 | 39,10 | 39,45 | 38,21 | 38,21 | -3,14% | 20.763,00 |
| 26.02.2026 | 39,70 | 40,01 | 39,40 | 39,45 | 0,36% | 14.308,00 |
| 25.02.2026 | 38,64 | 39,45 | 38,64 | 39,31 | 2,40% | 25.605,00 |
| 24.02.2026 | 38,29 | 38,52 | 37,63 | 38,39 | 0,60% | 18.494,00 |
| 23.02.2026 | 39,40 | 39,80 | 38,01 | 38,16 | -3,42% | 17.448,00 |
| 20.02.2026 | 39,13 | 39,80 | 39,01 | 39,51 | 0,53% | 12.173,00 |
| 19.02.2026 | 39,34 | 39,57 | 38,67 | 39,30 | -0,71% | 13.228,00 |
| 18.02.2026 | 39,93 | 40,74 | 39,57 | 39,58 | -1,00% | 18.461,00 |
| 17.02.2026 | 38,85 | 40,11 | 38,85 | 39,98 | 1,94% | 20.918,00 |
| 13.02.2026 | 38,68 | 39,48 | 38,68 | 39,22 | 1,87% | 30.744,00 |
| 12.02.2026 | 38,97 | 38,97 | 38,10 | 38,50 | -0,52% | 14.433,00 |
| 11.02.2026 | 39,18 | 39,18 | 38,65 | 38,70 | -0,41% | 14.371,00 |
| 10.02.2026 | 38,89 | 39,16 | 38,70 | 38,86 | 0,65% | 25.946,00 |
| 09.02.2026 | 38,80 | 39,46 | 38,30 | 38,61 | 0,00% | 15.149,00 |
| 06.02.2026 | 37,97 | 38,76 | 37,90 | 38,61 | 2,93% | 41.472,00 |
| 05.02.2026 | 36,93 | 37,85 | 36,93 | 37,51 | 0,97% | 42.001,00 |
| 04.02.2026 | 37,18 | 38,27 | 37,05 | 37,15 | 0,46% | 75.983,00 |
| 03.02.2026 | 37,17 | 38,47 | 36,73 | 36,98 | 0,00% | 57.302,00 |
| 02.02.2026 | 36,70 | 37,80 | 36,70 | 36,98 | 0,96% | 33.624,00 |
| 30.01.2026 | 35,89 | 36,97 | 35,89 | 36,63 | 1,47% | 29.480,00 |
| 29.01.2026 | 35,80 | 36,25 | 35,80 | 36,10 | 1,80% | 16.681,00 |
| 28.01.2026 | 35,37 | 35,77 | 35,37 | 35,46 | -1,72% | 8.100,00 |
| 27.01.2026 | 36,00 | 36,43 | 36,00 | 36,08 | 0,53% | 9.605,00 |
| 26.01.2026 | 36,23 | 36,50 | 35,72 | 35,89 | -1,13% | 13.937,00 |
| 23.01.2026 | 36,75 | 36,77 | 36,17 | 36,30 | -1,60% | 8.265,00 |
| 22.01.2026 | 37,35 | 37,50 | 36,89 | 36,89 | -0,03% | 8.413,00 |
| 21.01.2026 | 36,55 | 37,30 | 36,55 | 36,90 | 2,36% | 15.154,00 |
| 20.01.2026 | 36,33 | 36,79 | 36,05 | 36,05 | -1,50% | 10.851,00 |
| 16.01.2026 | 36,83 | 37,18 | 36,60 | 36,60 | -1,11% | 9.063,00 |
| 15.01.2026 | 37,07 | 37,60 | 37,01 | 37,01 | 0,03% | 11.135,00 |
| 14.01.2026 | 36,91 | 37,39 | 36,87 | 37,00 | 0,43% | 10.962,00 |
| 13.01.2026 | 36,37 | 37,39 | 36,36 | 36,84 | 1,71% | 10.070,00 |
| 12.01.2026 | 36,00 | 36,40 | 36,00 | 36,22 | 0,61% | 4.303,00 |
| 09.01.2026 | 36,23 | 36,68 | 35,10 | 36,00 | 0,17% | 22.707,00 |
| 08.01.2026 | 35,30 | 36,53 | 35,30 | 35,94 | 1,44% | 11.637,00 |
| 07.01.2026 | 35,60 | 35,74 | 35,15 | 35,43 | -0,59% | 5.453,00 |
| 06.01.2026 | 36,00 | 36,20 | 35,41 | 35,64 | -0,72% | 6.998,00 |
| 05.01.2026 | 35,95 | 36,90 | 35,71 | 35,90 | 0,53% | 27.403,00 |
| 02.01.2026 | 36,49 | 36,49 | 35,71 | 35,71 | -1,35% | 5.362,00 |
| 31.12.2025 | 36,46 | 36,50 | 36,20 | 36,20 | 0,00% | 5.104,00 |
| 30.12.2025 | 36,92 | 36,92 | 36,15 | 36,20 | -1,39% | 6.758,00 |
| 29.12.2025 | 36,55 | 37,00 | 36,55 | 36,71 | -0,86% | 7.795,00 |
| 26.12.2025 | 37,31 | 37,40 | 36,34 | 37,03 | -0,62% | 4.059,00 |
| 24.12.2025 | 37,69 | 37,69 | 37,26 | 37,26 | 0,27% | 3.051,00 |
| 23.12.2025 | 37,79 | 37,79 | 36,88 | 37,16 | -0,80% | 9.171,00 |
| 22.12.2025 | 38,00 | 38,24 | 37,46 | 37,46 | -1,06% | 6.634,00 |
| 19.12.2025 | 38,00 | 38,36 | 37,61 | 37,86 | 0,00% | 20.549,00 |
| 18.12.2025 | 38,32 | 38,40 | 37,47 | 37,86 | 0,08% | 31.501,00 |
| 17.12.2025 | 37,75 | 38,04 | 36,97 | 37,83 | 0,16% | 23.656,00 |
| 16.12.2025 | 38,10 | 38,20 | 37,77 | 37,77 | 0,13% | 9.350,00 |
| 15.12.2025 | 37,28 | 38,46 | 37,28 | 37,72 | 2,64% | 13.845,00 |
| 12.12.2025 | 36,00 | 37,39 | 36,00 | 36,75 | 1,94% | 10.323,00 |
| 11.12.2025 | 35,75 | 36,67 | 35,65 | 36,05 | 1,81% | 8.555,00 |
| 10.12.2025 | 34,05 | 36,55 | 34,05 | 35,41 | 3,66% | 15.607,00 |
| 09.12.2025 | 34,31 | 34,43 | 33,98 | 34,16 | 1,33% | 6.766,00 |
| 08.12.2025 | 34,00 | 34,00 | 33,71 | 33,71 | 0,15% | 5.402,00 |
| 05.12.2025 | 33,95 | 34,30 | 33,50 | 33,66 | -1,00% | 15.275,00 |
| 04.12.2025 | 33,63 | 34,50 | 33,63 | 34,00 | 2,63% | 12.858,00 |
| 03.12.2025 | 32,67 | 33,36 | 32,60 | 33,13 | 2,95% | 7.423,00 |
| 02.12.2025 | 33,13 | 33,13 | 32,18 | 32,18 | -1,11% | 9.083,00 |
| 01.12.2025 | 32,94 | 33,52 | 32,40 | 32,54 | -0,64% | 19.539,00 |
| 28.11.2025 | 33,28 | 33,28 | 32,75 | 32,75 | 0,40% | 2.261,00 |
| 26.11.2025 | 32,00 | 32,70 | 32,00 | 32,62 | 1,18% | 9.560,00 |
| 25.11.2025 | 33,14 | 33,14 | 32,24 | 32,24 | 1,93% | 3.458,00 |
| 24.11.2025 | 31,50 | 31,90 | 31,50 | 31,63 | -1,00% | 2.892,00 |
| 21.11.2025 | 30,65 | 32,00 | 30,65 | 31,95 | 4,11% | 11.408,00 |
| 20.11.2025 | 30,52 | 30,69 | 30,52 | 30,69 | 2,64% | 4.553,00 |
| 19.11.2025 | 29,85 | 30,18 | 29,85 | 29,90 | 2,01% | 6.583,00 |
| 18.11.2025 | 29,61 | 29,61 | 29,31 | 29,31 | -1,35% | 5.144,00 |
| 17.11.2025 | 30,35 | 30,48 | 29,71 | 29,71 | -2,72% | 9.030,00 |
| 14.11.2025 | 30,84 | 30,84 | 30,54 | 30,54 | -1,10% | 3.281,00 |
| 13.11.2025 | 30,25 | 30,91 | 30,25 | 30,88 | 3,24% | 5.408,00 |
| 12.11.2025 | 30,01 | 30,37 | 29,70 | 29,91 | 0,88% | 9.703,00 |
| 11.11.2025 | 29,85 | 30,42 | 29,65 | 29,65 | 0,41% | 54.701,00 |
| 10.11.2025 | 29,65 | 29,89 | 29,53 | 29,53 | -0,40% | 3.070,00 |
| 07.11.2025 | 29,79 | 29,79 | 29,65 | 29,65 | 0,17% | 2.156,00 |
| 06.11.2025 | 29,87 | 29,87 | 29,24 | 29,60 | 0,10% | 5.003,00 |
| 05.11.2025 | 29,04 | 29,61 | 29,04 | 29,57 | 1,90% | 4.872,00 |
| 04.11.2025 | 29,68 | 29,68 | 29,02 | 29,02 | -1,23% | 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 | -0,37% | 6.804,00 |
| 30.10.2025 | 29,98 | 30,09 | 29,52 | 29,54 | 0,14% | 6.538,00 |
| 29.10.2025 | 30,30 | 30,30 | 29,12 | 29,50 | -3,31% | 7.362,00 |
| 28.10.2025 | 31,11 | 31,11 | 30,50 | 30,51 | -1,26% | 4.977,00 |
| 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 |