20,410$
-1,11%
Echtzeit-Aktienkurs PCB Bancorp
Bid:
Ask:
Aktienkurse zur PCB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,92 | 20,75 | 19,92 | 20,64 | 2,79% | 35.707,00 |
| 13.10.2025 | 20,08 | 20,11 | 19,84 | 20,08 | 1,21% | 25.263,00 |
| 10.10.2025 | 20,27 | 20,51 | 19,80 | 19,84 | -1,78% | 32.430,00 |
| 09.10.2025 | 20,39 | 20,39 | 20,15 | 20,20 | -1,03% | 13.554,00 |
| 08.10.2025 | 20,64 | 20,73 | 20,40 | 20,41 | -0,15% | 19.049,00 |
| 07.10.2025 | 20,88 | 21,00 | 20,43 | 20,44 | -1,49% | 22.536,00 |
| 06.10.2025 | 20,82 | 21,00 | 20,60 | 20,75 | 0,58% | 19.318,00 |
| 03.10.2025 | 20,53 | 20,93 | 20,53 | 20,63 | 0,29% | 803,00 |
| 02.10.2025 | 20,91 | 20,93 | 20,52 | 20,57 | -1,77% | 17.484,00 |
| 01.10.2025 | 20,89 | 21,00 | 20,57 | 20,94 | -0,24% | 21.313,00 |
| 30.09.2025 | 20,69 | 21,04 | 20,69 | 20,99 | 0,91% | 23.016,00 |
| 29.09.2025 | 21,23 | 21,23 | 20,67 | 20,80 | -1,84% | 28.236,00 |
| 26.09.2025 | 20,96 | 21,22 | 20,96 | 21,19 | 1,31% | 20.460,00 |
| 25.09.2025 | 20,86 | 21,05 | 20,78 | 20,92 | -0,26% | 19.552,00 |
| 24.09.2025 | 21,40 | 21,40 | 20,94 | 20,97 | -1,69% | 23.195,00 |
| 23.09.2025 | 21,62 | 21,79 | 21,33 | 21,33 | -0,79% | 25.670,00 |
| 22.09.2025 | 21,36 | 21,57 | 21,36 | 21,50 | 0,28% | 18.454,00 |
| 19.09.2025 | 21,98 | 22,10 | 21,32 | 21,44 | -3,03% | 85.791,00 |
| 18.09.2025 | 21,45 | 22,11 | 21,37 | 22,11 | 3,66% | 22.221,00 |
| 17.09.2025 | 21,28 | 21,93 | 21,27 | 21,33 | 0,00% | 32.433,00 |
| 16.09.2025 | 21,43 | 21,47 | 21,26 | 21,33 | -0,97% | 22.693,00 |
| 15.09.2025 | 21,53 | 21,67 | 21,50 | 21,54 | 0,23% | 24.852,00 |
| 12.09.2025 | 21,79 | 21,79 | 21,43 | 21,49 | -1,47% | 8.135,00 |
| 11.09.2025 | 21,51 | 21,81 | 21,47 | 21,81 | 1,75% | 15.795,00 |
| 10.09.2025 | 21,64 | 21,66 | 21,38 | 21,44 | -0,76% | 11.115,00 |
| 09.09.2025 | 21,68 | 21,76 | 21,54 | 21,60 | -0,74% | 11.137,00 |
| 08.09.2025 | 21,92 | 21,92 | 21,63 | 21,76 | -0,18% | 9.383,00 |
| 05.09.2025 | 22,19 | 22,19 | 21,65 | 21,80 | -0,82% | 14.840,00 |
| 04.09.2025 | 21,85 | 21,98 | 21,85 | 21,98 | 0,96% | 11.788,00 |
| 03.09.2025 | 21,82 | 21,99 | 21,71 | 21,77 | -0,32% | 12.678,00 |
| 02.09.2025 | 21,90 | 22,08 | 21,66 | 21,84 | -1,18% | 25.538,00 |
| 29.08.2025 | 22,18 | 22,19 | 21,99 | 22,10 | -0,14% | 38.328,00 |
| 28.08.2025 | 22,18 | 22,18 | 21,97 | 22,13 | 0,18% | 15.245,00 |
| 27.08.2025 | 22,19 | 22,19 | 22,00 | 22,09 | -0,85% | 17.349,00 |
| 26.08.2025 | 22,03 | 22,41 | 22,00 | 22,28 | 0,68% | 18.645,00 |
| 25.08.2025 | 22,30 | 22,32 | 22,06 | 22,13 | -1,16% | 21.289,00 |
| 22.08.2025 | 21,58 | 22,45 | 21,58 | 22,39 | 4,53% | 46.726,00 |
| 21.08.2025 | 21,58 | 21,71 | 21,39 | 21,42 | -1,24% | 39.783,00 |
| 20.08.2025 | 21,60 | 21,79 | 21,60 | 21,69 | 0,51% | 14.021,00 |
| 19.08.2025 | 21,59 | 21,88 | 21,47 | 21,58 | 0,00% | 12.085,00 |
| 18.08.2025 | 21,31 | 21,83 | 21,31 | 21,58 | 0,75% | 14.103,00 |
| 15.08.2025 | 21,80 | 21,89 | 21,40 | 21,42 | -1,43% | 24.043,00 |
| 14.08.2025 | 21,88 | 22,03 | 21,68 | 21,73 | -1,72% | 20.020,00 |
| 13.08.2025 | 21,99 | 22,21 | 21,98 | 22,11 | 1,28% | 18.464,00 |
| 12.08.2025 | 21,23 | 21,87 | 21,15 | 21,83 | 3,66% | 24.955,00 |
| 11.08.2025 | 21,25 | 21,25 | 20,89 | 21,06 | 1,10% | 85.329,00 |
| 08.08.2025 | 20,84 | 21,00 | 20,76 | 20,83 | 0,34% | 11.190,00 |
| 07.08.2025 | 21,02 | 21,10 | 20,73 | 20,76 | -0,05% | 35.912,00 |
| 06.08.2025 | 20,68 | 20,88 | 20,68 | 20,77 | 0,00% | 18.579,00 |
| 05.08.2025 | 20,97 | 20,97 | 20,47 | 20,77 | -0,57% | 30.885,00 |
| 04.08.2025 | 20,40 | 20,95 | 20,40 | 20,89 | 3,36% | 23.610,00 |
| 01.08.2025 | 20,31 | 20,38 | 19,87 | 20,21 | -1,13% | 35.001,00 |
| 31.07.2025 | 20,75 | 21,08 | 20,29 | 20,44 | -2,11% | 33.382,00 |
| 30.07.2025 | 21,50 | 21,59 | 20,75 | 20,88 | -2,57% | 35.342,00 |
| 29.07.2025 | 21,62 | 21,62 | 21,24 | 21,43 | 0,05% | 52.519,00 |
| 28.07.2025 | 21,45 | 21,59 | 20,97 | 21,42 | 0,00% | 21.518,00 |
| 25.07.2025 | 21,50 | 21,69 | 21,17 | 21,42 | 3,13% | 19.263,00 |
| 24.07.2025 | 21,41 | 21,41 | 20,74 | 20,77 | -3,49% | 13.095,00 |
| 23.07.2025 | 21,64 | 21,64 | 21,36 | 21,52 | 0,05% | 13.569,00 |
| 22.07.2025 | 21,66 | 21,83 | 21,51 | 21,51 | -0,51% | 16.351,00 |
| 21.07.2025 | 21,52 | 21,75 | 21,52 | 21,62 | 0,32% | 28.527,00 |
| 18.07.2025 | 21,77 | 21,77 | 21,35 | 21,55 | -0,42% | 28.035,00 |
| 17.07.2025 | 21,50 | 21,68 | 21,43 | 21,64 | 1,45% | 27.067,00 |
| 16.07.2025 | 21,00 | 21,47 | 20,84 | 21,33 | 1,62% | 33.564,00 |
| 15.07.2025 | 21,85 | 21,85 | 20,99 | 20,99 | -4,20% | 23.762,00 |
| 14.07.2025 | 21,89 | 22,03 | 21,81 | 21,91 | 0,78% | 11.368,00 |
| 11.07.2025 | 21,95 | 22,03 | 21,71 | 21,74 | -1,76% | 15.938,00 |
| 10.07.2025 | 22,12 | 22,21 | 21,99 | 22,13 | 0,18% | 17.974,00 |
| 09.07.2025 | 22,01 | 22,15 | 21,90 | 22,09 | 0,00% | 20.327,00 |
| 08.07.2025 | 22,15 | 22,35 | 21,84 | 22,09 | 0,18% | 25.371,00 |
| 07.07.2025 | 22,26 | 22,29 | 21,96 | 22,05 | -1,39% | 28.987,00 |
| 03.07.2025 | 22,00 | 22,37 | 22,00 | 22,36 | 2,05% | 30.797,00 |
| 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 | -1,36% | 33.494,00 |
| 30.05.2025 | 19,36 | 19,49 | 19,28 | 19,42 | -0,08% | 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 |