18,140$
-0,77%
Echtzeit-Aktienkurs Pioneer Bancorp
Bid:
Ask:
Aktienkurse zur Pioneer Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,05 | 18,38 | 18,00 | 18,14 | -1,20% | 296,00 |
| 08.09.2026 | 18,69 | 18,99 | 18,33 | 18,36 | -0,97% | 21.924,00 |
| 04.09.2026 | 17,90 | 18,54 | 17,90 | 18,54 | 3,00% | 13.145,00 |
| 03.09.2026 | 18,18 | 18,18 | 17,99 | 18,00 | -0,72% | 6.960,00 |
| 02.09.2026 | 18,06 | 18,70 | 18,03 | 18,13 | 0,44% | 16.625,00 |
| 01.09.2026 | 17,66 | 18,15 | 17,61 | 18,05 | 3,38% | 11.003,00 |
| 31.08.2026 | 17,39 | 17,50 | 17,27 | 17,46 | -0,96% | 5.883,00 |
| 28.08.2026 | 17,72 | 17,72 | 17,63 | 17,63 | -0,51% | 2.969,00 |
| 27.08.2026 | 17,59 | 17,94 | 17,59 | 17,72 | 0,00% | 8.022,00 |
| 26.08.2026 | 17,45 | 17,91 | 17,30 | 17,72 | 1,55% | 19.093,00 |
| 25.08.2026 | 17,46 | 17,46 | 17,23 | 17,45 | 0,87% | 3.375,00 |
| 24.08.2026 | 17,38 | 17,38 | 17,22 | 17,30 | -0,37% | 11.367,00 |
| 21.08.2026 | 17,28 | 17,56 | 17,19 | 17,37 | 1,25% | 12.669,00 |
| 20.08.2026 | 17,05 | 17,27 | 17,05 | 17,15 | -0,23% | 5.371,00 |
| 19.08.2026 | 17,43 | 17,47 | 17,19 | 17,19 | -0,52% | 8.702,00 |
| 18.08.2026 | 17,50 | 17,50 | 17,26 | 17,28 | 0,64% | 6.040,00 |
| 17.08.2026 | 17,38 | 17,38 | 17,17 | 17,17 | -1,44% | 8.805,00 |
| 14.08.2026 | 17,73 | 17,73 | 17,33 | 17,42 | 1,16% | 6.111,00 |
| 13.08.2026 | 17,20 | 17,34 | 17,20 | 17,22 | -0,98% | 4.826,00 |
| 12.08.2026 | 17,28 | 17,42 | 17,27 | 17,39 | 1,81% | 7.157,00 |
| 11.08.2026 | 17,21 | 17,41 | 17,08 | 17,08 | -0,11% | 7.697,00 |
| 10.08.2026 | 17,19 | 17,21 | 17,05 | 17,10 | -1,27% | 5.570,00 |
| 07.08.2026 | 17,34 | 17,35 | 17,29 | 17,32 | 0,99% | 7.412,00 |
| 06.08.2026 | 17,16 | 17,47 | 17,06 | 17,15 | -0,12% | 5.922,00 |
| 05.08.2026 | 17,12 | 17,29 | 16,98 | 17,17 | -0,75% | 11.423,00 |
| 04.08.2026 | 17,58 | 17,65 | 17,11 | 17,30 | -0,46% | 15.159,00 |
| 03.08.2026 | 17,28 | 17,94 | 17,28 | 17,38 | 0,93% | 8.029,00 |
| 31.07.2026 | 17,82 | 17,82 | 17,03 | 17,22 | -2,33% | 14.850,00 |
| 30.07.2026 | 17,83 | 17,83 | 17,50 | 17,63 | -0,90% | 5.929,00 |
| 29.07.2026 | 17,77 | 17,84 | 17,61 | 17,79 | -1,28% | 8.500,00 |
| 28.07.2026 | 17,94 | 18,41 | 17,94 | 18,02 | 0,45% | 10.787,00 |
| 27.07.2026 | 17,93 | 17,94 | 17,69 | 17,94 | 1,13% | 5.424,00 |
| 24.07.2026 | 17,86 | 17,86 | 17,67 | 17,74 | 2,31% | 9.233,00 |
| 23.07.2026 | 17,16 | 17,36 | 17,01 | 17,34 | 0,00% | 13.844,00 |
| 22.07.2026 | 17,06 | 17,86 | 17,01 | 17,34 | 0,58% | 19.164,00 |
| 21.07.2026 | 17,76 | 17,76 | 17,07 | 17,24 | -0,06% | 11.632,00 |
| 20.07.2026 | 17,08 | 17,52 | 17,01 | 17,25 | 0,47% | 10.267,00 |
| 17.07.2026 | 17,40 | 17,64 | 17,15 | 17,17 | -2,17% | 11.066,00 |
| 16.07.2026 | 17,49 | 17,55 | 17,49 | 17,55 | 3,66% | 8.425,00 |
| 15.07.2026 | 17,48 | 17,48 | 16,93 | 16,93 | 0,83% | 10.985,00 |
| 14.07.2026 | 16,85 | 17,30 | 16,72 | 16,79 | -0,59% | 11.983,00 |
| 13.07.2026 | 17,12 | 17,34 | 16,89 | 16,89 | 0,18% | 5.091,00 |
| 10.07.2026 | 16,82 | 17,16 | 16,74 | 16,86 | -0,18% | 9.232,00 |
| 09.07.2026 | 16,68 | 17,20 | 16,68 | 16,89 | 0,84% | 11.969,00 |
| 08.07.2026 | 16,88 | 16,88 | 16,49 | 16,75 | -1,47% | 15.114,00 |
| 07.07.2026 | 17,32 | 17,32 | 16,91 | 17,00 | -1,02% | 9.159,00 |
| 06.07.2026 | 17,00 | 17,29 | 16,92 | 17,18 | -0,67% | 11.382,00 |
| 02.07.2026 | 17,64 | 17,64 | 17,01 | 17,29 | -0,43% | 10.804,00 |
| 01.07.2026 | 17,50 | 17,50 | 17,07 | 17,37 | 2,27% | 27.024,00 |
| 30.06.2026 | 17,17 | 17,41 | 16,83 | 16,98 | -0,53% | 13.807,00 |
| 29.06.2026 | 16,81 | 17,49 | 16,79 | 17,07 | 1,61% | 17.395,00 |
| 26.06.2026 | 17,47 | 17,47 | 16,80 | 16,80 | -2,55% | 131.475,00 |
| 25.06.2026 | 17,00 | 17,33 | 16,98 | 17,24 | 0,06% | 9.792,00 |
| 24.06.2026 | 17,33 | 17,41 | 16,83 | 17,23 | 2,38% | 16.877,00 |
| 23.06.2026 | 17,17 | 17,26 | 16,66 | 16,83 | -1,38% | 16.897,00 |
| 22.06.2026 | 17,06 | 17,15 | 16,82 | 17,07 | -0,20% | 16.783,00 |
| 18.06.2026 | 16,84 | 17,14 | 16,83 | 17,10 | 3,14% | 79.128,00 |
| 17.06.2026 | 16,80 | 17,14 | 16,39 | 16,58 | -1,54% | 31.866,00 |
| 16.06.2026 | 16,86 | 16,93 | 16,76 | 16,84 | 0,66% | 13.672,00 |
| 15.06.2026 | 16,84 | 16,86 | 16,69 | 16,73 | -0,83% | 6.744,00 |
| 12.06.2026 | 16,64 | 16,95 | 16,62 | 16,87 | -0,30% | 10.396,00 |
| 11.06.2026 | 16,60 | 16,93 | 16,60 | 16,92 | 1,56% | 11.083,00 |
| 10.06.2026 | 16,54 | 16,80 | 16,54 | 16,66 | 0,73% | 16.946,00 |
| 09.06.2026 | 16,19 | 16,58 | 16,19 | 16,54 | 2,61% | 9.856,00 |
| 08.06.2026 | 16,29 | 16,47 | 16,05 | 16,12 | -0,49% | 21.631,00 |
| 05.06.2026 | 16,05 | 16,43 | 16,05 | 16,20 | 0,37% | 14.884,00 |
| 04.06.2026 | 16,08 | 16,42 | 15,91 | 16,14 | 1,96% | 13.245,00 |
| 03.06.2026 | 16,85 | 16,85 | 15,71 | 15,83 | -5,72% | 29.499,00 |
| 02.06.2026 | 16,36 | 17,04 | 16,00 | 16,79 | 2,63% | 34.168,00 |
| 01.06.2026 | 14,92 | 16,91 | 14,92 | 16,36 | 9,58% | 43.738,00 |
| 29.05.2026 | 15,07 | 15,07 | 14,88 | 14,93 | -0,40% | 10.939,00 |
| 28.05.2026 | 15,00 | 15,00 | 14,89 | 14,99 | 0,00% | 7.971,00 |
| 27.05.2026 | 14,99 | 14,99 | 14,94 | 14,99 | 0,44% | 9.563,00 |
| 26.05.2026 | 14,85 | 14,96 | 14,76 | 14,93 | 0,57% | 66.683,00 |
| 22.05.2026 | 15,02 | 15,02 | 14,80 | 14,84 | 0,00% | 9.960,00 |
| 21.05.2026 | 14,80 | 14,95 | 14,77 | 14,84 | -0,54% | 9.384,00 |
| 20.05.2026 | 14,94 | 15,14 | 14,88 | 14,92 | -0,07% | 17.766,00 |
| 19.05.2026 | 14,59 | 15,02 | 14,59 | 14,93 | 1,29% | 163.098,00 |
| 18.05.2026 | 14,80 | 14,80 | 14,66 | 14,74 | 0,14% | 6.819,00 |
| 15.05.2026 | 14,71 | 14,73 | 14,67 | 14,72 | -0,81% | 11.438,00 |
| 14.05.2026 | 14,80 | 15,15 | 14,73 | 14,84 | 0,20% | 12.444,00 |
| 13.05.2026 | 14,54 | 14,90 | 14,54 | 14,81 | 0,54% | 39.191,00 |
| 12.05.2026 | 14,40 | 14,88 | 14,40 | 14,73 | 1,31% | 4.440,00 |
| 11.05.2026 | 14,47 | 14,63 | 14,37 | 14,54 | -0,34% | 7.245,00 |
| 08.05.2026 | 14,77 | 15,00 | 14,59 | 14,59 | -2,01% | 5.781,00 |
| 07.05.2026 | 14,70 | 14,89 | 14,57 | 14,89 | 1,92% | 4.311,00 |
| 06.05.2026 | 14,30 | 14,61 | 14,20 | 14,61 | 2,42% | 16.781,00 |
| 05.05.2026 | 14,33 | 14,36 | 14,27 | 14,27 | 0,39% | 8.654,00 |
| 04.05.2026 | 14,25 | 14,36 | 14,11 | 14,21 | -0,91% | 15.633,00 |
| 01.05.2026 | 14,27 | 14,36 | 14,27 | 14,34 | 0,95% | 7.807,00 |
| 30.04.2026 | 14,02 | 14,22 | 14,02 | 14,21 | 1,10% | 12.587,00 |
| 29.04.2026 | 14,21 | 14,48 | 13,76 | 14,05 | -1,26% | 21.757,00 |
| 28.04.2026 | 14,38 | 14,58 | 14,23 | 14,23 | -0,28% | 8.022,00 |
| 27.04.2026 | 14,24 | 14,36 | 14,24 | 14,27 | -0,63% | 6.677,00 |
| 24.04.2026 | 14,11 | 14,41 | 14,06 | 14,36 | 1,48% | 9.897,00 |
| 23.04.2026 | 14,40 | 14,40 | 14,15 | 14,15 | -0,61% | 2.272,00 |
| 22.04.2026 | 14,01 | 14,37 | 14,01 | 14,24 | 1,41% | 3.596,00 |
| 21.04.2026 | 14,19 | 14,19 | 13,71 | 14,04 | -0,35% | 11.470,00 |
| 20.04.2026 | 14,43 | 14,43 | 14,09 | 14,09 | -2,02% | 7.277,00 |
| 17.04.2026 | 14,21 | 14,38 | 14,14 | 14,38 | 2,06% | 9.661,00 |