18,950€
13,47%
Echtzeit-Aktienkurs Pacific Premier Bancorp
Bid:
Ask:
Aktienkurse zur Pacific Premier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 05.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 04.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 03.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 02.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 30.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 29.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 28.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 27.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 26.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 23.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 22.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 21.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 20.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 19.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 16.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 15.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 14.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 13.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 5,56% | - |
| 12.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 09.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 08.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 07.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 06.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -14,50% | - |
| 05.05.2025 | 17,10 | 20,00 | 17,10 | 20,00 | 5,26% | 1,00 |
| 02.05.2025 | 17,00 | 19,00 | 17,00 | 19,00 | 14,46% | 155,00 |
| 30.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 29.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 28.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 25.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -7,49% | - |
| 24.04.2025 | 16,60 | 18,70 | 16,60 | 18,70 | 16,15% | 600,00 |
| 23.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 4,55% | - |
| 22.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 17.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 16.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 15.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 14.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 11.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -6,71% | - |
| 10.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 09.04.2025 | 15,40 | 15,80 | 15,40 | 15,80 | -3,07% | 134,00 |
| 08.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -8,94% | - |
| 07.04.2025 | 15,60 | 17,90 | 15,60 | 17,90 | 9,15% | 30,00 |
| 04.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -7,87% | - |
| 03.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,78% | - |
| 02.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 01.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -8,50% | - |
| 31.03.2025 | 18,10 | 20,00 | 18,10 | 20,00 | 6,38% | 15,00 |
| 28.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 27.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 26.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 25.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 24.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -9,31% | - |
| 21.03.2025 | 18,60 | 20,40 | 18,60 | 20,40 | 9,09% | 100,00 |
| 20.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 19.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 18.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 17.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 14.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 13.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 12.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -14,76% | - |
| 11.03.2025 | 18,20 | 21,00 | 18,20 | 21,00 | 10,53% | 28,00 |
| 10.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 07.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 06.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 05.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 04.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 03.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 28.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 26.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 25.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 24.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 21.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 20.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 19.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 18.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 17.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 14.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 13.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 12.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 11.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 10.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 07.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 06.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 05.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 04.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 03.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 31.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 30.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 29.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 9,35% | - |
| 27.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 24.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 23.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 22.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 21.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 20.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 17.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 15.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |