44,260$
2,57%
Echtzeit-Aktienkurs Peoples Bancorp of North Carolina
Bid:
Ask:
Aktienkurse zur Peoples Bancorp of North Carolina Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 43,25 | 44,47 | 42,89 | 44,27 | 2,43% | 28.073,00 |
| 01.10.2026 | 42,58 | 43,22 | 41,91 | 43,22 | 0,82% | 18.219,00 |
| 30.09.2026 | 43,50 | 43,50 | 42,50 | 42,87 | -1,29% | 12.923,00 |
| 29.09.2026 | 43,22 | 43,57 | 42,80 | 43,43 | 0,65% | 13.795,00 |
| 28.09.2026 | 43,54 | 43,55 | 42,91 | 43,15 | -0,21% | 13.083,00 |
| 25.09.2026 | 43,42 | 43,78 | 43,21 | 43,24 | -0,62% | 14.132,00 |
| 24.09.2026 | 42,78 | 43,56 | 42,68 | 43,51 | 1,99% | 16.308,00 |
| 23.09.2026 | 42,93 | 43,23 | 42,35 | 42,66 | -2,56% | 10.671,00 |
| 22.09.2026 | 43,92 | 43,99 | 42,69 | 43,78 | 0,56% | 38.147,00 |
| 21.09.2026 | 44,10 | 44,50 | 43,36 | 43,54 | -1,08% | 28.169,00 |
| 18.09.2026 | 43,85 | 44,25 | 43,57 | 44,01 | 0,11% | 85.927,00 |
| 17.09.2026 | 44,41 | 44,43 | 43,94 | 43,96 | -1,35% | 15.896,00 |
| 16.09.2026 | 45,19 | 45,19 | 43,45 | 44,56 | -1,04% | 17.237,00 |
| 15.09.2026 | 44,78 | 45,28 | 44,69 | 45,03 | 1,01% | 14.910,00 |
| 14.09.2026 | 44,63 | 45,06 | 44,30 | 44,58 | 0,54% | 10.426,00 |
| 11.09.2026 | 44,33 | 44,39 | 43,40 | 44,34 | 1,05% | 22.684,00 |
| 10.09.2026 | 43,57 | 43,90 | 43,34 | 43,88 | 1,20% | 14.960,00 |
| 09.09.2026 | 42,80 | 43,53 | 42,80 | 43,36 | 0,23% | 28.895,00 |
| 08.09.2026 | 43,80 | 44,12 | 42,81 | 43,26 | -1,99% | 22.794,00 |
| 04.09.2026 | 43,23 | 45,01 | 43,23 | 44,14 | 1,92% | 19.888,00 |
| 03.09.2026 | 43,71 | 44,00 | 43,20 | 43,31 | -1,30% | 15.360,00 |
| 02.09.2026 | 43,33 | 44,21 | 43,30 | 43,88 | 1,57% | 33.724,00 |
| 01.09.2026 | 43,79 | 43,99 | 42,78 | 43,20 | -1,48% | 15.733,00 |
| 31.08.2026 | 44,05 | 44,34 | 43,65 | 43,85 | 0,11% | 21.062,00 |
| 28.08.2026 | 43,90 | 44,25 | 43,78 | 43,80 | 1,20% | 14.257,00 |
| 27.08.2026 | 43,39 | 43,89 | 42,76 | 43,28 | -0,62% | 18.223,00 |
| 26.08.2026 | 43,68 | 44,09 | 43,25 | 43,55 | -1,16% | 23.700,00 |
| 25.08.2026 | 43,92 | 44,40 | 43,66 | 44,06 | -0,14% | 29.835,00 |
| 24.08.2026 | 44,40 | 45,20 | 44,12 | 44,12 | -0,47% | 19.346,00 |
| 21.08.2026 | 44,13 | 44,74 | 43,50 | 44,33 | 1,91% | 150.882,00 |
| 20.08.2026 | 43,19 | 44,23 | 43,19 | 43,50 | -0,02% | 23.747,00 |
| 19.08.2026 | 45,62 | 45,62 | 43,51 | 43,51 | -3,85% | 31.832,00 |
| 18.08.2026 | 44,51 | 45,37 | 44,51 | 45,25 | 1,46% | 21.901,00 |
| 17.08.2026 | 45,00 | 45,69 | 44,48 | 44,60 | -0,54% | 29.003,00 |
| 14.08.2026 | 44,98 | 44,98 | 44,50 | 44,84 | 0,63% | 8.816,00 |
| 13.08.2026 | 45,01 | 45,62 | 44,38 | 44,56 | -0,38% | 17.399,00 |
| 12.08.2026 | 44,40 | 45,15 | 44,32 | 44,73 | 1,20% | 47.228,00 |
| 11.08.2026 | 43,28 | 44,20 | 42,95 | 44,20 | 3,25% | 40.201,00 |
| 10.08.2026 | 42,97 | 42,97 | 42,20 | 42,81 | -0,56% | 104.865,00 |
| 07.08.2026 | 43,26 | 43,26 | 42,28 | 43,05 | 0,47% | 24.618,00 |
| 06.08.2026 | 43,49 | 43,50 | 42,60 | 42,85 | -1,38% | 64.514,00 |
| 05.08.2026 | 43,36 | 43,63 | 42,72 | 43,45 | 0,35% | 59.669,00 |
| 04.08.2026 | 43,70 | 44,76 | 43,04 | 43,30 | -0,23% | 76.658,00 |
| 03.08.2026 | 44,00 | 44,10 | 43,27 | 43,40 | 0,93% | 47.797,00 |
| 31.07.2026 | 42,75 | 43,23 | 42,45 | 43,00 | 0,00% | 25.598,00 |
| 30.07.2026 | 43,72 | 43,81 | 42,84 | 43,00 | -0,42% | 27.750,00 |
| 29.07.2026 | 43,65 | 43,88 | 42,75 | 43,18 | -0,58% | 22.930,00 |
| 28.07.2026 | 43,50 | 43,69 | 42,79 | 43,43 | 1,12% | 24.045,00 |
| 27.07.2026 | 43,01 | 43,75 | 42,58 | 42,95 | -0,16% | 54.741,00 |
| 24.07.2026 | 42,50 | 43,05 | 42,17 | 43,02 | 1,37% | 31.475,00 |
| 23.07.2026 | 42,10 | 42,49 | 41,56 | 42,44 | -0,98% | 84.841,00 |
| 22.07.2026 | 42,23 | 43,13 | 41,75 | 42,86 | 0,45% | 110.994,00 |
| 21.07.2026 | 43,10 | 43,10 | 42,10 | 42,67 | -0,72% | 37.000,00 |
| 20.07.2026 | 42,64 | 43,50 | 42,39 | 42,98 | 1,03% | 30.249,00 |
| 17.07.2026 | 43,29 | 43,66 | 42,17 | 42,54 | -2,14% | 68.244,00 |
| 16.07.2026 | 41,85 | 43,49 | 41,85 | 43,47 | 2,21% | 25.950,00 |
| 15.07.2026 | 42,21 | 42,73 | 42,08 | 42,53 | 1,33% | 10.845,00 |
| 14.07.2026 | 42,57 | 43,14 | 41,97 | 41,97 | -1,33% | 18.332,00 |
| 13.07.2026 | 41,82 | 42,60 | 41,68 | 42,54 | 2,25% | 16.052,00 |
| 10.07.2026 | 41,83 | 41,90 | 41,45 | 41,60 | -0,91% | 5.177,00 |
| 09.07.2026 | 42,04 | 42,43 | 41,25 | 41,98 | -0,52% | 22.168,00 |
| 08.07.2026 | 41,95 | 42,78 | 41,67 | 42,20 | -0,08% | 21.334,00 |
| 07.07.2026 | 43,31 | 43,54 | 42,24 | 42,24 | -2,30% | 18.938,00 |
| 06.07.2026 | 42,43 | 44,10 | 42,43 | 43,23 | -0,28% | 21.388,00 |
| 02.07.2026 | 43,82 | 44,61 | 43,07 | 43,35 | -1,07% | 35.669,00 |
| 01.07.2026 | 43,04 | 44,05 | 43,04 | 43,82 | 1,91% | 32.352,00 |
| 30.06.2026 | 43,07 | 43,66 | 42,36 | 43,00 | -0,83% | 31.094,00 |
| 29.06.2026 | 42,85 | 43,50 | 41,70 | 43,36 | 0,81% | 36.656,00 |
| 26.06.2026 | 43,63 | 45,62 | 41,70 | 43,01 | -0,54% | 148.963,00 |
| 25.06.2026 | 43,83 | 43,96 | 43,25 | 43,25 | -1,54% | 9.420,00 |
| 24.06.2026 | 44,23 | 44,50 | 43,84 | 43,92 | -0,20% | 55.976,00 |
| 23.06.2026 | 43,00 | 44,56 | 43,00 | 44,01 | 2,60% | 43.567,00 |
| 22.06.2026 | 42,61 | 43,18 | 42,40 | 42,90 | 1,06% | 20.590,00 |
| 18.06.2026 | 42,73 | 43,01 | 41,64 | 42,45 | 0,63% | 49.086,00 |
| 17.06.2026 | 42,86 | 43,63 | 41,61 | 42,18 | -0,99% | 28.357,00 |
| 16.06.2026 | 42,99 | 43,47 | 42,49 | 42,60 | -0,07% | 36.243,00 |
| 15.06.2026 | 44,60 | 44,75 | 42,59 | 42,63 | -3,92% | 22.688,00 |
| 12.06.2026 | 44,25 | 44,75 | 44,25 | 44,37 | 0,96% | 19.424,00 |
| 11.06.2026 | 44,68 | 44,68 | 43,61 | 43,95 | 0,27% | 21.735,00 |
| 10.06.2026 | 44,57 | 45,78 | 43,83 | 43,83 | -0,75% | 38.426,00 |
| 09.06.2026 | 43,56 | 45,13 | 43,56 | 44,16 | 1,77% | 80.540,00 |
| 08.06.2026 | 43,31 | 43,97 | 43,20 | 43,39 | 0,72% | 25.175,00 |
| 05.06.2026 | 42,24 | 43,37 | 42,21 | 43,08 | 2,45% | 45.075,00 |
| 04.06.2026 | 41,76 | 42,47 | 41,65 | 42,05 | 2,39% | 44.468,00 |
| 03.06.2026 | 41,89 | 42,08 | 41,02 | 41,07 | -2,59% | 23.847,00 |
| 02.06.2026 | 41,60 | 42,48 | 41,60 | 42,16 | 1,81% | 38.139,00 |
| 01.06.2026 | 41,94 | 42,36 | 41,09 | 41,41 | -1,64% | 37.040,00 |
| 29.05.2026 | 42,75 | 42,75 | 42,05 | 42,10 | -0,61% | 29.754,00 |
| 28.05.2026 | 42,15 | 42,50 | 42,00 | 42,36 | 0,26% | 26.035,00 |
| 27.05.2026 | 42,76 | 42,87 | 42,09 | 42,25 | 0,14% | 23.428,00 |
| 26.05.2026 | 42,50 | 43,08 | 41,82 | 42,19 | 0,33% | 31.589,00 |
| 22.05.2026 | 42,73 | 43,31 | 42,05 | 42,05 | -1,20% | 32.699,00 |
| 21.05.2026 | 41,02 | 42,73 | 40,95 | 42,56 | 3,15% | 80.259,00 |
| 20.05.2026 | 40,56 | 41,96 | 40,56 | 41,26 | 2,18% | 35.953,00 |
| 19.05.2026 | 40,27 | 41,68 | 39,96 | 40,38 | 0,25% | 37.943,00 |
| 18.05.2026 | 40,15 | 40,61 | 40,15 | 40,28 | 0,93% | 30.909,00 |
| 15.05.2026 | 40,05 | 40,64 | 39,75 | 39,91 | -0,87% | 18.799,00 |
| 14.05.2026 | 40,00 | 40,80 | 39,90 | 40,26 | 0,83% | 17.244,00 |
| 13.05.2026 | 40,17 | 40,35 | 39,75 | 39,93 | -0,35% | 16.660,00 |
| 12.05.2026 | 39,92 | 40,25 | 39,14 | 40,07 | 0,58% | 30.825,00 |