85,270$
-0,02%
Echtzeit-Aktienkurs Preferred Bank
Bid:
Ask:
Aktienkurse zur Preferred Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 85,21 | 85,56 | 83,83 | 85,31 | 0,02% | 105.038,00 |
| 15.05.2025 | 85,00 | 85,51 | 84,41 | 85,29 | 0,28% | 129.870,00 |
| 14.05.2025 | 85,37 | 85,82 | 84,25 | 85,05 | -0,94% | 234.963,00 |
| 13.05.2025 | 86,20 | 87,60 | 84,92 | 85,86 | 0,41% | 99.280,00 |
| 12.05.2025 | 85,37 | 86,45 | 83,30 | 85,51 | 3,04% | 125.453,00 |
| 09.05.2025 | 83,24 | 83,59 | 82,63 | 82,99 | -0,52% | 67.514,00 |
| 08.05.2025 | 81,98 | 83,70 | 81,16 | 83,42 | 3,06% | 171.064,00 |
| 07.05.2025 | 82,17 | 82,34 | 80,17 | 80,94 | -0,48% | 133.060,00 |
| 06.05.2025 | 81,31 | 82,35 | 80,46 | 81,33 | -1,12% | 156.640,00 |
| 05.05.2025 | 81,52 | 82,80 | 81,52 | 82,25 | -0,16% | 127.460,00 |
| 02.05.2025 | 81,33 | 82,52 | 81,08 | 82,38 | 2,44% | 96.737,00 |
| 01.05.2025 | 80,01 | 81,29 | 79,60 | 80,42 | 0,70% | 127.632,00 |
| 30.04.2025 | 79,90 | 80,49 | 79,00 | 79,86 | -1,41% | 144.907,00 |
| 29.04.2025 | 79,40 | 81,03 | 78,89 | 81,00 | 1,71% | 106.141,00 |
| 28.04.2025 | 79,81 | 80,35 | 78,66 | 79,64 | -0,61% | 142.085,00 |
| 25.04.2025 | 82,51 | 85,70 | 78,30 | 80,13 | -6,80% | 296.371,00 |
| 24.04.2025 | 84,54 | 86,20 | 83,81 | 85,98 | 1,45% | 97.189,00 |
| 23.04.2025 | 85,45 | 87,76 | 84,00 | 84,75 | 0,47% | 81.426,00 |
| 22.04.2025 | 81,49 | 84,60 | 81,49 | 84,35 | 3,78% | 88.989,00 |
| 21.04.2025 | 80,26 | 81,53 | 80,01 | 81,28 | 0,31% | 110.863,00 |
| 17.04.2025 | 79,27 | 81,40 | 79,27 | 81,03 | 2,18% | 130.162,00 |
| 16.04.2025 | 79,03 | 79,69 | 78,63 | 79,30 | 0,33% | 134.560,00 |
| 15.04.2025 | 77,38 | 80,15 | 77,29 | 79,04 | 1,61% | 117.341,00 |
| 14.04.2025 | 77,42 | 78,01 | 75,87 | 77,79 | 1,94% | 113.821,00 |
| 11.04.2025 | 76,02 | 77,04 | 73,05 | 76,31 | 0,12% | 98.256,00 |
| 10.04.2025 | 77,85 | 77,85 | 74,74 | 76,22 | -4,07% | 150.532,00 |
| 09.04.2025 | 75,62 | 80,87 | 74,38 | 79,45 | 5,10% | 179.170,00 |
| 08.04.2025 | 77,73 | 79,55 | 74,36 | 75,60 | 0,37% | 168.667,00 |
| 07.04.2025 | 72,99 | 78,01 | 71,90 | 75,32 | -0,91% | 172.408,00 |
| 04.04.2025 | 74,35 | 76,40 | 73,08 | 76,01 | -1,90% | 194.521,00 |
| 03.04.2025 | 81,65 | 83,87 | 77,30 | 77,48 | -7,93% | 169.019,00 |
| 02.04.2025 | 82,83 | 84,15 | 82,19 | 84,15 | 0,38% | 111.605,00 |
| 01.04.2025 | 82,96 | 83,83 | 82,26 | 83,83 | 0,00% | 140.517,00 |
| 31.03.2025 | 83,16 | 84,42 | 82,60 | 83,83 | -0,18% | 132.665,00 |
| 28.03.2025 | 85,56 | 86,36 | 83,36 | 83,98 | -1,70% | 102.602,00 |
| 27.03.2025 | 85,74 | 86,28 | 85,25 | 85,43 | -0,26% | 51.562,00 |
| 26.03.2025 | 86,21 | 86,96 | 85,37 | 85,65 | -0,12% | 35.292,00 |
| 25.03.2025 | 86,24 | 86,91 | 84,87 | 85,75 | -0,08% | 54.227,00 |
| 24.03.2025 | 85,55 | 86,30 | 84,45 | 85,82 | 1,65% | 71.011,00 |
| 21.03.2025 | 83,94 | 84,91 | 83,13 | 84,43 | 0,58% | 284.917,00 |
| 20.03.2025 | 83,86 | 85,19 | 83,11 | 83,94 | -0,12% | 87.119,00 |
| 19.03.2025 | 83,19 | 85,04 | 83,19 | 84,04 | 1,34% | 100.636,00 |
| 18.03.2025 | 82,12 | 83,71 | 81,41 | 82,93 | 0,94% | 144.230,00 |
| 17.03.2025 | 83,26 | 83,59 | 80,74 | 82,16 | -1,20% | 215.612,00 |
| 14.03.2025 | 82,00 | 83,37 | 81,42 | 83,16 | 2,62% | 103.532,00 |
| 13.03.2025 | 81,79 | 82,12 | 80,69 | 81,04 | -0,12% | 68.255,00 |
| 12.03.2025 | 81,54 | 84,16 | 80,67 | 81,14 | 0,14% | 98.577,00 |
| 11.03.2025 | 81,58 | 82,21 | 80,88 | 81,03 | -0,10% | 90.776,00 |
| 10.03.2025 | 83,18 | 83,25 | 80,72 | 81,11 | -3,33% | 89.592,00 |
| 07.03.2025 | 83,74 | 84,35 | 82,35 | 83,90 | 0,18% | 72.641,00 |
| 06.03.2025 | 84,30 | 84,54 | 83,02 | 83,75 | -1,05% | 78.348,00 |
| 05.03.2025 | 85,15 | 86,07 | 84,17 | 84,64 | -1,11% | 111.906,00 |
| 04.03.2025 | 87,60 | 87,97 | 85,28 | 85,59 | -2,76% | 81.296,00 |
| 03.03.2025 | 88,60 | 89,58 | 87,38 | 88,02 | -0,82% | 73.702,00 |
| 28.02.2025 | 88,16 | 88,89 | 87,11 | 88,75 | 1,11% | 81.026,00 |
| 27.02.2025 | 87,10 | 88,47 | 87,10 | 87,78 | 0,56% | 60.244,00 |
| 26.02.2025 | 87,91 | 88,79 | 85,99 | 87,29 | -0,64% | 63.344,00 |
| 25.02.2025 | 88,14 | 89,22 | 87,64 | 87,85 | 0,15% | 63.435,00 |
| 24.02.2025 | 88,59 | 89,27 | 87,70 | 87,72 | -0,32% | 82.437,00 |
| 21.02.2025 | 89,93 | 89,93 | 87,70 | 88,00 | -1,40% | 70.945,00 |
| 20.02.2025 | 89,60 | 89,90 | 88,12 | 89,25 | -0,94% | 62.785,00 |
| 19.02.2025 | 89,76 | 90,96 | 89,76 | 90,10 | -0,46% | 48.498,00 |
| 18.02.2025 | 89,92 | 90,73 | 88,92 | 90,52 | 0,72% | 60.621,00 |
| 14.02.2025 | 91,47 | 91,95 | 89,72 | 89,87 | -1,54% | 59.095,00 |
| 13.02.2025 | 90,77 | 91,38 | 90,38 | 91,28 | 0,85% | 76.848,00 |
| 12.02.2025 | 90,72 | 91,91 | 90,51 | 90,51 | -1,75% | 103.775,00 |
| 11.02.2025 | 89,97 | 92,12 | 89,51 | 92,12 | 2,20% | 74.188,00 |
| 10.02.2025 | 91,23 | 91,90 | 89,68 | 90,14 | -0,95% | 82.550,00 |
| 07.02.2025 | 93,08 | 93,08 | 90,38 | 91,00 | -2,31% | 113.246,00 |
| 06.02.2025 | 92,16 | 93,59 | 91,53 | 93,15 | 1,83% | 100.306,00 |
| 05.02.2025 | 91,59 | 92,27 | 90,34 | 91,48 | -0,21% | 81.884,00 |
| 04.02.2025 | 88,93 | 91,68 | 88,58 | 91,67 | 2,91% | 55.518,00 |
| 03.02.2025 | 89,09 | 90,52 | 88,02 | 89,08 | -2,50% | 81.921,00 |
| 31.01.2025 | 91,07 | 92,73 | 90,61 | 91,36 | 1,08% | 98.534,00 |
| 30.01.2025 | 92,22 | 93,66 | 90,08 | 90,38 | -0,60% | 95.665,00 |
| 29.01.2025 | 88,14 | 91,38 | 87,96 | 90,93 | 3,72% | 108.809,00 |
| 28.01.2025 | 85,50 | 87,95 | 85,50 | 87,67 | 1,28% | 117.087,00 |
| 27.01.2025 | 86,22 | 87,20 | 85,81 | 86,56 | 0,60% | 66.091,00 |
| 24.01.2025 | 85,60 | 86,42 | 85,07 | 86,04 | 0,10% | 55.461,00 |
| 23.01.2025 | 86,19 | 87,43 | 85,42 | 85,95 | -0,81% | 69.811,00 |
| 22.01.2025 | 87,40 | 88,00 | 86,61 | 86,65 | -1,25% | 64.249,00 |
| 21.01.2025 | 87,93 | 88,67 | 87,48 | 87,75 | 0,65% | 64.614,00 |
| 17.01.2025 | 86,85 | 87,29 | 86,11 | 87,18 | 1,14% | 79.865,00 |
| 16.01.2025 | 86,68 | 86,68 | 85,52 | 86,20 | -0,59% | 68.508,00 |
| 15.01.2025 | 87,23 | 87,61 | 85,50 | 86,71 | 2,08% | 65.571,00 |
| 14.01.2025 | 82,95 | 84,98 | 82,36 | 84,94 | 3,56% | 61.069,00 |
| 13.01.2025 | 80,56 | 82,11 | 80,46 | 82,02 | 0,74% | 99.262,00 |
| 10.01.2025 | 83,80 | 83,80 | 80,30 | 81,42 | -4,58% | 105.110,00 |
| 08.01.2025 | 85,43 | 85,73 | 84,39 | 85,33 | -0,84% | 82.987,00 |
| 07.01.2025 | 86,01 | 87,02 | 84,98 | 86,05 | 0,05% | 100.642,00 |
| 06.01.2025 | 86,38 | 87,63 | 85,72 | 86,01 | -0,29% | 67.535,00 |
| 03.01.2025 | 85,85 | 86,47 | 84,25 | 86,26 | 0,87% | 61.498,00 |
| 02.01.2025 | 86,83 | 87,49 | 85,43 | 85,52 | -1,00% | 61.384,00 |
| 31.12.2024 | 87,11 | 87,94 | 86,19 | 86,38 | -0,64% | 122.368,00 |
| 30.12.2024 | 86,38 | 87,58 | 85,36 | 86,94 | 0,28% | 79.875,00 |
| 27.12.2024 | 87,57 | 87,97 | 85,75 | 86,70 | -0,73% | 59.021,00 |
| 26.12.2024 | 86,23 | 87,34 | 85,92 | 87,34 | 0,69% | 42.668,00 |
| 24.12.2024 | 86,44 | 86,93 | 85,93 | 86,74 | 0,32% | 21.046,00 |
| 23.12.2024 | 85,81 | 86,89 | 85,57 | 86,46 | 0,58% | 46.507,00 |
| 20.12.2024 | 84,62 | 87,25 | 84,62 | 85,96 | 0,60% | 282.552,00 |