Echtzeit-Aktienkurs Pacific Premier Bancorp
Bid:
Ask:
Aktienkurse zur Pacific Premier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 28.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 27.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 26.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 25.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 6,04% | - |
| 22.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 21.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 20.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 19.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 18.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 15.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 14.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 13.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | - |
| 12.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 11.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 08.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 07.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 06.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 05.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 04.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 01.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 31.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -12,31% | - |
| 30.07.2025 | 18,10 | 19,50 | 18,10 | 19,50 | 7,73% | 142,00 |
| 29.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 28.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 9,64% | - |
| 25.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 24.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 23.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 22.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 21.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 18.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 17.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 16.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 15.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 14.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 11.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 10.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 09.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 08.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 07.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 04.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | 300,00 |
| 03.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 02.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 6,71% | - |
| 01.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 30.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 27.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 26.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 25.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 24.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 23.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 20.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 19.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 18.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 17.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 16.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 13.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 12.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | - |
| 11.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 10.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 09.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 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 |