82,920$
0,42%
Echtzeit-Aktienkurs Preferred Bank
Bid:
Ask:
Aktienkurse zur Preferred Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2024 | 82,92 | 85,20 | 82,58 | 82,91 | 0,41% | 76.788,00 |
| 14.10.2024 | 82,18 | 82,67 | 81,74 | 82,57 | 0,38% | 40.821,00 |
| 11.10.2024 | 80,72 | 83,22 | 80,72 | 82,26 | 2,38% | 51.991,00 |
| 10.10.2024 | 79,53 | 80,71 | 79,49 | 80,35 | -0,04% | 34.109,00 |
| 09.10.2024 | 79,73 | 81,21 | 79,73 | 80,38 | 0,89% | 41.099,00 |
| 08.10.2024 | 79,80 | 80,57 | 79,34 | 79,67 | -0,16% | 53.890,00 |
| 07.10.2024 | 79,36 | 80,13 | 78,57 | 79,80 | -0,05% | 60.689,00 |
| 04.10.2024 | 79,91 | 80,36 | 79,31 | 79,84 | 1,86% | 64.713,00 |
| 03.10.2024 | 77,83 | 78,90 | 77,28 | 78,38 | 0,01% | 48.041,00 |
| 02.10.2024 | 77,92 | 79,20 | 77,92 | 78,37 | 0,31% | 63.863,00 |
| 01.10.2024 | 79,75 | 79,75 | 77,96 | 78,13 | -2,50% | 65.642,00 |
| 30.09.2024 | 79,53 | 81,16 | 79,53 | 80,13 | 0,62% | 62.968,00 |
| 27.09.2024 | 80,43 | 80,71 | 79,52 | 79,64 | 0,19% | 60.277,00 |
| 26.09.2024 | 80,09 | 80,09 | 78,78 | 79,49 | 0,45% | 79.557,00 |
| 25.09.2024 | 79,72 | 79,74 | 78,70 | 79,13 | -0,91% | 64.148,00 |
| 24.09.2024 | 81,19 | 81,70 | 79,56 | 79,86 | -1,55% | 33.518,00 |
| 23.09.2024 | 81,54 | 82,29 | 80,50 | 81,12 | 0,21% | 76.211,00 |
| 20.09.2024 | 82,76 | 82,77 | 80,69 | 80,95 | -2,58% | 233.484,00 |
| 19.09.2024 | 83,04 | 83,50 | 82,00 | 83,09 | 2,40% | 57.631,00 |
| 18.09.2024 | 81,42 | 84,20 | 79,33 | 81,14 | 0,28% | 74.924,00 |
| 17.09.2024 | 81,20 | 82,66 | 80,22 | 80,91 | 0,66% | 70.100,00 |
| 16.09.2024 | 80,24 | 81,35 | 78,92 | 80,38 | 0,75% | 55.755,00 |
| 13.09.2024 | 78,94 | 79,86 | 78,17 | 79,78 | 2,37% | 65.850,00 |
| 12.09.2024 | 78,24 | 78,25 | 76,73 | 77,93 | 0,45% | 52.188,00 |
| 11.09.2024 | 78,25 | 78,39 | 76,17 | 77,58 | -1,31% | 64.447,00 |
| 10.09.2024 | 78,55 | 81,40 | 77,77 | 78,61 | 0,46% | 82.879,00 |
| 09.09.2024 | 78,47 | 79,05 | 77,94 | 78,25 | -0,28% | 81.502,00 |
| 06.09.2024 | 80,04 | 80,43 | 78,25 | 78,47 | -1,62% | 76.392,00 |
| 05.09.2024 | 80,43 | 80,74 | 79,21 | 79,76 | -0,30% | 59.680,00 |
| 04.09.2024 | 81,47 | 81,99 | 79,64 | 80,00 | -2,27% | 41.179,00 |
| 03.09.2024 | 82,44 | 82,99 | 81,32 | 81,86 | -1,19% | 39.915,00 |
| 30.08.2024 | 82,07 | 82,86 | 80,99 | 82,85 | 1,05% | 57.341,00 |
| 29.08.2024 | 81,72 | 82,71 | 80,75 | 81,99 | 0,84% | 32.042,00 |
| 28.08.2024 | 80,25 | 81,86 | 80,25 | 81,31 | 0,71% | 73.161,00 |
| 27.08.2024 | 81,11 | 81,18 | 80,00 | 80,74 | -1,11% | 57.494,00 |
| 26.08.2024 | 83,26 | 83,80 | 81,65 | 81,65 | -0,78% | 47.173,00 |
| 23.08.2024 | 78,54 | 83,66 | 78,54 | 82,29 | 5,06% | 73.095,00 |
| 22.08.2024 | 77,53 | 78,72 | 77,42 | 78,33 | 0,55% | 23.963,00 |
| 21.08.2024 | 77,83 | 77,95 | 76,53 | 77,90 | 0,76% | 35.685,00 |
| 20.08.2024 | 79,17 | 79,17 | 77,16 | 77,31 | -2,62% | 53.271,00 |
| 19.08.2024 | 79,38 | 79,59 | 78,75 | 79,39 | 0,51% | 38.145,00 |
| 16.08.2024 | 77,79 | 79,51 | 77,43 | 78,99 | 1,46% | 44.835,00 |
| 15.08.2024 | 77,71 | 79,40 | 77,52 | 77,85 | 2,31% | 45.916,00 |
| 14.08.2024 | 77,43 | 77,43 | 75,73 | 76,09 | -1,22% | 26.421,00 |
| 13.08.2024 | 76,54 | 77,28 | 75,54 | 77,03 | 1,57% | 52.867,00 |
| 12.08.2024 | 76,88 | 78,00 | 75,64 | 75,84 | -0,88% | 64.455,00 |
| 09.08.2024 | 77,23 | 77,26 | 76,25 | 76,51 | -1,21% | 36.094,00 |
| 08.08.2024 | 76,09 | 77,66 | 75,29 | 77,45 | 2,86% | 57.722,00 |
| 07.08.2024 | 77,70 | 78,70 | 75,06 | 75,30 | -1,86% | 67.666,00 |
| 06.08.2024 | 76,50 | 77,76 | 76,36 | 76,73 | 0,12% | 46.651,00 |
| 05.08.2024 | 75,85 | 77,73 | 74,51 | 76,64 | -3,39% | 58.419,00 |
| 02.08.2024 | 79,25 | 80,18 | 77,91 | 79,33 | -3,36% | 96.733,00 |
| 01.08.2024 | 85,99 | 85,99 | 81,68 | 82,09 | -4,68% | 67.864,00 |
| 31.07.2024 | 87,54 | 89,40 | 86,08 | 86,12 | -1,10% | 82.661,00 |
| 30.07.2024 | 85,98 | 87,70 | 85,30 | 87,08 | 2,15% | 145.837,00 |
| 29.07.2024 | 91,67 | 91,67 | 85,17 | 85,25 | -6,59% | 119.854,00 |
| 26.07.2024 | 89,00 | 91,45 | 86,68 | 91,26 | 4,62% | 168.334,00 |
| 25.07.2024 | 83,35 | 88,32 | 83,35 | 87,23 | 3,64% | 87.268,00 |
| 24.07.2024 | 85,55 | 86,91 | 83,82 | 84,17 | -2,28% | 130.317,00 |
| 23.07.2024 | 84,40 | 87,00 | 84,40 | 86,13 | 1,29% | 80.883,00 |
| 22.07.2024 | 83,30 | 85,35 | 82,03 | 85,03 | 1,67% | 92.551,00 |
| 19.07.2024 | 84,92 | 86,17 | 83,47 | 83,63 | -1,36% | 95.450,00 |
| 18.07.2024 | 84,64 | 86,91 | 84,32 | 84,78 | -0,32% | 204.864,00 |
| 17.07.2024 | 83,40 | 86,00 | 82,97 | 85,05 | 0,26% | 106.486,00 |
| 16.07.2024 | 79,42 | 84,98 | 79,42 | 84,83 | 7,67% | 203.930,00 |
| 15.07.2024 | 76,53 | 79,57 | 76,50 | 78,79 | 3,89% | 95.017,00 |
| 12.07.2024 | 76,35 | 76,80 | 75,58 | 75,84 | -0,11% | 94.017,00 |
| 11.07.2024 | 75,04 | 76,55 | 74,96 | 75,92 | 1,48% | 93.386,00 |
| 10.07.2024 | 73,75 | 74,83 | 73,29 | 74,81 | 1,49% | 99.741,00 |
| 09.07.2024 | 73,17 | 73,91 | 72,46 | 73,71 | 0,55% | 74.132,00 |
| 08.07.2024 | 73,65 | 74,05 | 72,70 | 73,31 | 0,42% | 55.707,00 |
| 05.07.2024 | 74,42 | 74,42 | 72,73 | 73,00 | -2,25% | 46.119,00 |
| 03.07.2024 | 75,75 | 76,10 | 74,64 | 74,68 | -1,53% | 33.127,00 |
| 02.07.2024 | 75,12 | 76,11 | 74,47 | 75,84 | 0,92% | 43.183,00 |
| 01.07.2024 | 75,32 | 75,99 | 74,19 | 75,15 | -0,45% | 87.227,00 |
| 28.06.2024 | 74,63 | 76,65 | 74,62 | 75,49 | 2,21% | 347.742,00 |
| 27.06.2024 | 73,97 | 74,47 | 73,50 | 73,86 | 0,01% | 66.165,00 |
| 26.06.2024 | 73,04 | 74,51 | 72,94 | 73,85 | 0,37% | 61.853,00 |
| 25.06.2024 | 74,52 | 74,58 | 73,58 | 73,58 | -1,24% | 29.111,00 |
| 24.06.2024 | 73,88 | 75,00 | 73,62 | 74,50 | 0,95% | 49.812,00 |
| 21.06.2024 | 74,74 | 74,74 | 73,60 | 73,80 | -1,53% | 218.696,00 |
| 20.06.2024 | 74,53 | 75,00 | 74,32 | 74,95 | -0,17% | 68.674,00 |
| 18.06.2024 | 74,68 | 76,05 | 74,68 | 75,08 | 0,15% | 52.696,00 |
| 17.06.2024 | 73,08 | 75,06 | 73,08 | 74,97 | 2,70% | 72.680,00 |
| 14.06.2024 | 72,77 | 73,33 | 72,28 | 73,00 | -0,79% | 53.551,00 |
| 13.06.2024 | 73,97 | 73,97 | 73,06 | 73,58 | -0,30% | 59.653,00 |
| 12.06.2024 | 73,50 | 74,65 | 72,98 | 73,80 | 2,16% | 82.051,00 |
| 11.06.2024 | 72,16 | 72,71 | 71,43 | 72,24 | -0,62% | 76.570,00 |
| 10.06.2024 | 73,17 | 73,17 | 72,29 | 72,69 | -1,45% | 57.584,00 |
| 07.06.2024 | 73,16 | 73,98 | 73,07 | 73,76 | -0,09% | 55.341,00 |
| 06.06.2024 | 73,80 | 74,00 | 73,31 | 73,83 | 0,18% | 38.542,00 |
| 05.06.2024 | 73,01 | 73,71 | 72,94 | 73,70 | 1,43% | 40.334,00 |
| 04.06.2024 | 73,16 | 73,67 | 72,14 | 72,66 | -1,26% | 43.059,00 |
| 03.06.2024 | 75,23 | 75,23 | 73,33 | 73,59 | -1,51% | 53.432,00 |
| 31.05.2024 | 75,71 | 75,83 | 74,25 | 74,72 | -1,10% | 100.739,00 |
| 30.05.2024 | 74,60 | 75,72 | 74,30 | 75,55 | 1,02% | 54.347,00 |
| 29.05.2024 | 74,28 | 74,82 | 73,70 | 74,79 | -0,93% | 65.795,00 |
| 28.05.2024 | 76,62 | 77,68 | 75,17 | 75,49 | -1,51% | 38.691,00 |
| 24.05.2024 | 76,06 | 76,79 | 75,78 | 76,65 | 1,39% | 47.339,00 |
| 23.05.2024 | 77,85 | 77,85 | 75,41 | 75,60 | -2,61% | 89.649,00 |