21,960$
1,76%
Echtzeit-Aktienkurs PCB Bancorp
Bid:
Ask:
Aktienkurse zur PCB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 21,83 | 21,94 | 21,75 | 21,91 | 1,53% | 23.592,00 |
| 01.07.2025 | 20,76 | 21,78 | 20,76 | 21,58 | 2,86% | 35.980,00 |
| 30.06.2025 | 20,91 | 21,12 | 20,86 | 20,98 | 0,29% | 30.081,00 |
| 27.06.2025 | 20,79 | 21,01 | 20,61 | 20,92 | 0,48% | 91.028,00 |
| 26.06.2025 | 20,59 | 20,92 | 20,47 | 20,82 | 1,71% | 19.121,00 |
| 25.06.2025 | 20,84 | 20,84 | 20,41 | 20,47 | -1,73% | 12.131,00 |
| 24.06.2025 | 20,50 | 21,17 | 20,50 | 20,83 | 1,44% | 60.654,00 |
| 23.06.2025 | 19,92 | 20,55 | 19,69 | 20,54 | 3,92% | 35.876,00 |
| 20.06.2025 | 20,06 | 20,12 | 19,57 | 19,76 | -0,65% | 39.367,00 |
| 18.06.2025 | 19,54 | 20,06 | 19,50 | 19,89 | 1,95% | 20.406,00 |
| 17.06.2025 | 19,57 | 19,78 | 19,44 | 19,51 | -1,01% | 23.665,00 |
| 16.06.2025 | 20,10 | 20,23 | 19,67 | 19,71 | -1,60% | 36.033,00 |
| 13.06.2025 | 19,83 | 20,08 | 19,81 | 20,03 | -0,55% | 54.781,00 |
| 12.06.2025 | 20,13 | 20,15 | 19,91 | 20,14 | 0,40% | 21.664,00 |
| 11.06.2025 | 20,16 | 20,26 | 19,85 | 20,06 | -0,20% | 31.951,00 |
| 10.06.2025 | 19,67 | 20,14 | 19,65 | 20,10 | 2,60% | 40.296,00 |
| 09.06.2025 | 19,46 | 19,78 | 19,29 | 19,59 | 1,08% | 28.569,00 |
| 06.06.2025 | 19,42 | 19,42 | 19,20 | 19,38 | 1,10% | 27.282,00 |
| 05.06.2025 | 19,12 | 19,34 | 18,78 | 19,17 | 0,00% | 42.065,00 |
| 04.06.2025 | 19,23 | 19,32 | 19,02 | 19,17 | -1,08% | 23.879,00 |
| 03.06.2025 | 19,07 | 19,49 | 19,05 | 19,38 | 1,20% | 25.884,00 |
| 02.06.2025 | 19,38 | 19,38 | 19,10 | 19,15 | -0,98% | 33.494,00 |
| 30.05.2025 | 19,36 | 19,49 | 19,28 | 19,34 | -0,46% | 22.856,00 |
| 29.05.2025 | 19,46 | 19,54 | 19,32 | 19,43 | -0,21% | 20.569,00 |
| 28.05.2025 | 19,94 | 19,95 | 19,42 | 19,47 | -2,31% | 33.092,00 |
| 27.05.2025 | 19,78 | 20,10 | 19,51 | 19,93 | 2,21% | 33.961,00 |
| 23.05.2025 | 19,43 | 19,84 | 19,30 | 19,50 | -1,52% | 26.040,00 |
| 22.05.2025 | 20,05 | 20,20 | 19,65 | 19,80 | -2,13% | 26.911,00 |
| 21.05.2025 | 20,30 | 20,66 | 20,11 | 20,23 | -1,94% | 59.805,00 |
| 20.05.2025 | 20,76 | 20,92 | 20,40 | 20,63 | -0,29% | 46.470,00 |
| 19.05.2025 | 20,16 | 20,78 | 19,87 | 20,69 | 2,22% | 72.111,00 |
| 16.05.2025 | 20,81 | 20,97 | 20,02 | 20,24 | -2,97% | 49.815,00 |
| 15.05.2025 | 20,50 | 20,92 | 20,15 | 20,86 | 1,61% | 52.625,00 |
| 14.05.2025 | 20,61 | 20,69 | 20,29 | 20,53 | -0,53% | 37.640,00 |
| 13.05.2025 | 20,20 | 20,65 | 20,00 | 20,64 | 3,15% | 57.721,00 |
| 12.05.2025 | 20,50 | 20,58 | 19,90 | 20,01 | 0,48% | 79.750,00 |
| 09.05.2025 | 20,11 | 20,21 | 19,66 | 19,92 | -1,26% | 30.454,00 |
| 08.05.2025 | 20,10 | 20,34 | 19,73 | 20,17 | 2,49% | 27.296,00 |
| 07.05.2025 | 19,95 | 19,95 | 19,50 | 19,68 | -0,61% | 36.800,00 |
| 06.05.2025 | 19,80 | 20,06 | 19,63 | 19,80 | -0,80% | 27.142,00 |
| 05.05.2025 | 19,71 | 20,27 | 19,42 | 19,96 | 0,81% | 92.348,00 |
| 02.05.2025 | 19,75 | 19,95 | 19,69 | 19,80 | 1,46% | 38.580,00 |
| 01.05.2025 | 19,44 | 19,66 | 19,19 | 19,52 | -0,23% | 33.971,00 |
| 30.04.2025 | 19,95 | 19,95 | 19,31 | 19,56 | -1,46% | 44.327,00 |
| 29.04.2025 | 19,50 | 19,97 | 19,31 | 19,85 | 1,79% | 76.797,00 |
| 28.04.2025 | 18,99 | 19,50 | 18,72 | 19,50 | 2,63% | 40.781,00 |
| 25.04.2025 | 19,04 | 19,45 | 18,75 | 19,00 | 0,21% | 46.814,00 |
| 24.04.2025 | 19,01 | 19,05 | 18,75 | 18,96 | -0,42% | 22.906,00 |
| 23.04.2025 | 19,42 | 19,44 | 18,86 | 19,04 | 0,42% | 29.691,00 |
| 22.04.2025 | 18,62 | 19,25 | 18,54 | 18,96 | 3,18% | 35.778,00 |
| 21.04.2025 | 18,38 | 19,00 | 18,21 | 18,38 | -0,51% | 33.294,00 |
| 17.04.2025 | 18,49 | 18,81 | 18,38 | 18,47 | -0,11% | 33.286,00 |
| 16.04.2025 | 17,85 | 18,58 | 17,84 | 18,49 | 2,21% | 66.020,00 |
| 15.04.2025 | 17,94 | 18,31 | 17,81 | 18,09 | 3,61% | 31.281,00 |
| 14.04.2025 | 17,77 | 17,77 | 17,10 | 17,46 | -0,06% | 29.288,00 |
| 11.04.2025 | 17,26 | 17,62 | 17,00 | 17,47 | 1,22% | 30.323,00 |
| 10.04.2025 | 17,61 | 18,24 | 16,73 | 17,26 | -3,87% | 24.704,00 |
| 09.04.2025 | 16,71 | 18,38 | 16,64 | 17,96 | 6,05% | 47.715,00 |
| 08.04.2025 | 17,55 | 17,55 | 16,00 | 16,93 | -1,63% | 88.611,00 |
| 07.04.2025 | 16,55 | 17,48 | 16,44 | 17,21 | 1,06% | 61.831,00 |
| 04.04.2025 | 16,92 | 17,34 | 16,49 | 17,03 | -2,91% | 43.071,00 |
| 03.04.2025 | 17,88 | 18,23 | 17,16 | 17,54 | -5,50% | 34.471,00 |
| 02.04.2025 | 18,46 | 18,85 | 18,38 | 18,56 | 0,32% | 37.073,00 |
| 01.04.2025 | 18,52 | 18,88 | 18,31 | 18,50 | -1,28% | 41.808,00 |
| 31.03.2025 | 18,65 | 18,93 | 18,50 | 18,74 | -0,27% | 39.994,00 |
| 28.03.2025 | 18,91 | 18,91 | 18,79 | 18,79 | -1,26% | 10.075,00 |
| 27.03.2025 | 19,06 | 19,26 | 18,70 | 19,03 | -0,78% | 36.870,00 |
| 26.03.2025 | 18,99 | 19,18 | 18,97 | 19,18 | 1,75% | 18.124,00 |
| 25.03.2025 | 19,33 | 19,33 | 18,84 | 18,85 | -1,41% | 28.161,00 |
| 24.03.2025 | 19,01 | 19,17 | 18,92 | 19,12 | 2,25% | 19.450,00 |
| 21.03.2025 | 18,62 | 18,88 | 18,61 | 18,70 | -0,95% | 53.239,00 |
| 20.03.2025 | 18,95 | 19,21 | 18,84 | 18,88 | -1,36% | 11.741,00 |
| 19.03.2025 | 19,10 | 19,31 | 18,95 | 19,14 | 0,79% | 13.443,00 |
| 18.03.2025 | 18,54 | 19,08 | 18,34 | 18,99 | 1,50% | 20.222,00 |
| 17.03.2025 | 19,01 | 19,02 | 18,65 | 18,71 | -1,11% | 21.483,00 |
| 14.03.2025 | 18,69 | 19,07 | 18,69 | 18,92 | 2,10% | 8.614,00 |
| 13.03.2025 | 18,61 | 18,69 | 18,53 | 18,53 | -1,80% | 12.391,00 |
| 12.03.2025 | 18,33 | 18,87 | 18,16 | 18,87 | 1,62% | 27.067,00 |
| 11.03.2025 | 18,46 | 18,67 | 18,28 | 18,57 | 0,27% | 24.562,00 |
| 10.03.2025 | 18,71 | 18,71 | 18,42 | 18,52 | -2,17% | 18.811,00 |
| 07.03.2025 | 18,60 | 19,12 | 18,58 | 18,93 | 0,69% | 27.667,00 |
| 06.03.2025 | 18,70 | 19,00 | 18,70 | 18,80 | -0,16% | 22.630,00 |
| 05.03.2025 | 19,10 | 19,12 | 18,78 | 18,83 | -1,15% | 20.605,00 |
| 04.03.2025 | 19,40 | 19,40 | 19,01 | 19,05 | -2,06% | 17.956,00 |
| 03.03.2025 | 19,75 | 19,95 | 19,41 | 19,45 | -1,02% | 30.643,00 |
| 28.02.2025 | 19,51 | 19,66 | 19,42 | 19,65 | 0,56% | 10.972,00 |
| 27.02.2025 | 19,35 | 19,55 | 19,05 | 19,54 | 0,46% | 25.364,00 |
| 26.02.2025 | 19,31 | 19,49 | 19,05 | 19,45 | 0,52% | 21.710,00 |
| 25.02.2025 | 19,22 | 19,51 | 19,22 | 19,35 | 1,20% | 26.268,00 |
| 24.02.2025 | 19,30 | 19,99 | 19,10 | 19,12 | -0,68% | 21.799,00 |
| 21.02.2025 | 19,88 | 20,11 | 19,25 | 19,25 | -2,14% | 23.272,00 |
| 20.02.2025 | 19,82 | 20,10 | 19,55 | 19,67 | -1,50% | 14.105,00 |
| 19.02.2025 | 19,76 | 20,08 | 19,59 | 19,97 | -0,84% | 38.074,00 |
| 18.02.2025 | 20,06 | 20,24 | 20,04 | 20,14 | -0,05% | 11.787,00 |
| 14.02.2025 | 20,30 | 20,44 | 20,06 | 20,15 | -0,93% | 9.320,00 |
| 13.02.2025 | 20,19 | 20,39 | 19,61 | 20,34 | 1,55% | 26.821,00 |
| 12.02.2025 | 20,36 | 20,36 | 20,03 | 20,03 | -3,24% | 14.262,00 |
| 11.02.2025 | 20,03 | 20,70 | 20,03 | 20,70 | 2,73% | 27.336,00 |
| 10.02.2025 | 20,15 | 20,36 | 19,49 | 20,15 | 0,10% | 23.100,00 |
| 07.02.2025 | 20,11 | 20,37 | 19,97 | 20,13 | -1,76% | 144.394,00 |