21,600€
0,47%
Echtzeit-Aktienkurs Pacific Premier Bancorp
Bid:
Ask:
Aktienkurse zur Pacific Premier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 21,60 | 21,70 | 21,20 | 21,60 | 0,47% | - |
| 09.05.2024 | 21,70 | 21,70 | 21,30 | 21,50 | -0,46% | - |
| 08.05.2024 | 21,40 | 21,70 | 20,65 | 21,60 | 0,93% | - |
| 07.05.2024 | 21,50 | 21,80 | 21,30 | 21,40 | -0,47% | - |
| 06.05.2024 | 21,30 | 21,60 | 21,20 | 21,50 | 0,94% | - |
| 03.05.2024 | 20,90 | 21,60 | 20,90 | 21,30 | 0,47% | - |
| 02.05.2024 | 20,40 | 21,40 | 20,40 | 21,20 | 4,95% | - |
| 30.04.2024 | 20,60 | 20,60 | 20,05 | 20,20 | -1,94% | - |
| 29.04.2024 | 20,60 | 20,80 | 20,40 | 20,60 | 0,49% | - |
| 26.04.2024 | 20,60 | 21,00 | 20,50 | 20,50 | -0,49% | - |
| 25.04.2024 | 21,20 | 21,20 | 20,40 | 20,60 | -3,29% | - |
| 24.04.2024 | 21,20 | 21,30 | 20,50 | 21,30 | 0,95% | - |
| 23.04.2024 | 20,90 | 21,20 | 20,60 | 21,10 | 1,93% | - |
| 22.04.2024 | 21,00 | 21,20 | 20,40 | 20,70 | -1,43% | - |
| 19.04.2024 | 20,05 | 21,00 | 19,85 | 21,00 | 3,96% | - |
| 18.04.2024 | 19,85 | 20,20 | 19,75 | 20,20 | 2,28% | - |
| 17.04.2024 | 20,00 | 20,50 | 19,75 | 19,75 | -1,25% | - |
| 16.04.2024 | 20,40 | 20,70 | 19,90 | 20,00 | -1,96% | - |
| 15.04.2024 | 20,40 | 21,00 | 20,10 | 20,40 | -0,97% | - |
| 12.04.2024 | 20,40 | 20,60 | 20,25 | 20,60 | 0,98% | - |
| 11.04.2024 | 20,25 | 20,60 | 20,15 | 20,40 | 0,74% | - |
| 10.04.2024 | 21,20 | 21,40 | 19,95 | 20,25 | -4,48% | - |
| 09.04.2024 | 20,80 | 21,20 | 20,55 | 21,20 | 1,92% | - |
| 08.04.2024 | 20,80 | 21,10 | 20,70 | 20,80 | -0,48% | - |
| 05.04.2024 | 21,00 | 21,20 | 20,80 | 20,90 | -0,48% | - |
| 04.04.2024 | 21,00 | 21,60 | 20,90 | 21,00 | 0,00% | - |
| 03.04.2024 | 21,00 | 21,40 | 20,80 | 21,00 | -1,41% | - |
| 02.04.2024 | 22,00 | 22,00 | 21,00 | 21,30 | -4,05% | - |
| 28.03.2024 | 22,40 | 22,60 | 22,00 | 22,20 | 0,00% | - |
| 27.03.2024 | 21,20 | 22,20 | 21,00 | 22,20 | 4,72% | - |
| 26.03.2024 | 21,20 | 21,60 | 21,10 | 21,20 | 0,00% | - |
| 25.03.2024 | 21,20 | 21,60 | 20,80 | 21,20 | 0,47% | - |
| 22.03.2024 | 21,80 | 22,00 | 21,10 | 21,10 | -3,21% | - |
| 21.03.2024 | 21,20 | 22,00 | 21,10 | 21,80 | 2,35% | - |
| 20.03.2024 | 20,40 | 21,40 | 20,10 | 21,30 | 4,41% | - |
| 19.03.2024 | 20,60 | 20,80 | 20,30 | 20,40 | -0,97% | - |
| 18.03.2024 | 20,70 | 21,00 | 20,50 | 20,60 | -0,96% | - |
| 15.03.2024 | 20,40 | 21,00 | 20,15 | 20,80 | 2,21% | - |
| 14.03.2024 | 21,20 | 21,30 | 20,10 | 20,35 | -4,01% | - |
| 13.03.2024 | 21,20 | 21,50 | 21,00 | 21,20 | 0,47% | - |
| 12.03.2024 | 21,60 | 21,80 | 20,80 | 21,10 | -2,31% | - |
| 11.03.2024 | 21,60 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 08.03.2024 | 21,80 | 22,20 | 21,60 | 21,60 | -0,92% | - |
| 07.03.2024 | 21,80 | 22,30 | 21,60 | 21,80 | 0,46% | - |
| 06.03.2024 | 21,60 | 22,20 | 20,80 | 21,70 | 0,46% | - |
| 05.03.2024 | 20,60 | 21,80 | 20,50 | 21,60 | 4,85% | - |
| 04.03.2024 | 21,20 | 21,60 | 20,60 | 20,60 | -2,83% | - |
| 01.03.2024 | 21,20 | 21,40 | 20,50 | 21,20 | 0,00% | - |
| 29.02.2024 | 20,90 | 21,70 | 20,80 | 21,20 | 1,92% | - |
| 28.02.2024 | 21,60 | 21,60 | 20,80 | 20,80 | -3,70% | - |
| 27.02.2024 | 21,40 | 21,90 | 21,40 | 21,60 | 0,00% | - |
| 26.02.2024 | 22,00 | 22,00 | 21,20 | 21,60 | -1,37% | - |
| 23.02.2024 | 22,00 | 22,30 | 21,70 | 21,90 | -0,45% | - |
| 22.02.2024 | 22,30 | 22,40 | 21,70 | 22,00 | -1,79% | - |
| 21.02.2024 | 22,50 | 22,50 | 22,00 | 22,40 | -0,88% | - |
| 20.02.2024 | 23,00 | 23,10 | 22,30 | 22,60 | -1,74% | - |
| 19.02.2024 | 23,00 | 23,10 | 23,00 | 23,00 | -0,86% | - |
| 16.02.2024 | 23,50 | 23,60 | 22,90 | 23,20 | -1,28% | - |
| 15.02.2024 | 22,10 | 23,60 | 22,00 | 23,50 | 5,86% | - |
| 14.02.2024 | 22,00 | 22,50 | 21,80 | 22,20 | 1,37% | - |
| 13.02.2024 | 23,20 | 23,20 | 21,40 | 21,90 | -5,60% | - |
| 12.02.2024 | 22,60 | 23,60 | 22,60 | 23,20 | 2,65% | - |
| 09.02.2024 | 22,40 | 22,80 | 21,80 | 22,60 | 0,89% | - |
| 08.02.2024 | 22,40 | 22,60 | 22,00 | 22,40 | 0,00% | - |
| 07.02.2024 | 22,60 | 22,80 | 22,00 | 22,40 | -0,88% | - |
| 06.02.2024 | 23,00 | 23,20 | 22,50 | 22,60 | -1,74% | - |
| 05.02.2024 | 23,40 | 23,40 | 22,60 | 23,00 | -1,71% | - |
| 02.02.2024 | 23,20 | 23,60 | 22,60 | 23,40 | 0,86% | - |
| 01.02.2024 | 23,40 | 23,90 | 22,20 | 23,20 | -1,28% | - |
| 31.01.2024 | 25,00 | 25,00 | 23,40 | 23,50 | -5,62% | - |
| 30.01.2024 | 25,90 | 26,10 | 24,70 | 24,90 | -3,86% | - |
| 29.01.2024 | 25,70 | 26,90 | 25,20 | 25,90 | 0,00% | - |
| 26.01.2024 | 25,50 | 26,00 | 25,10 | 25,90 | 1,57% | - |
| 25.01.2024 | 25,70 | 26,30 | 25,40 | 25,50 | -0,78% | - |
| 24.01.2024 | 25,70 | 26,20 | 25,00 | 25,70 | 0,00% | - |
| 23.01.2024 | 26,10 | 26,50 | 25,50 | 25,70 | -1,53% | - |
| 22.01.2024 | 25,40 | 26,20 | 25,40 | 26,10 | 2,76% | - |
| 19.01.2024 | 24,80 | 25,40 | 24,50 | 25,40 | 2,42% | - |
| 18.01.2024 | 24,60 | 25,10 | 24,60 | 24,80 | 0,81% | - |
| 17.01.2024 | 25,20 | 25,20 | 24,40 | 24,60 | -2,38% | - |
| 16.01.2024 | 25,20 | 25,50 | 24,70 | 25,20 | 0,00% | - |
| 15.01.2024 | 25,30 | 25,30 | 25,20 | 25,20 | -0,40% | - |
| 12.01.2024 | 25,50 | 26,00 | 24,80 | 25,30 | -0,78% | - |
| 11.01.2024 | 25,90 | 26,10 | 25,00 | 25,50 | -1,54% | - |
| 10.01.2024 | 25,90 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 09.01.2024 | 26,10 | 26,50 | 25,40 | 25,90 | -0,77% | - |
| 08.01.2024 | 25,50 | 26,10 | 25,20 | 26,10 | 3,16% | - |
| 05.01.2024 | 25,50 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 04.01.2024 | 25,50 | 25,90 | 25,40 | 25,50 | 0,00% | - |
| 03.01.2024 | 26,30 | 26,50 | 25,40 | 25,50 | -3,04% | - |
| 02.01.2024 | 27,10 | 27,10 | 26,00 | 26,30 | -2,95% | - |
| 29.12.2023 | 27,20 | 27,20 | 27,00 | 27,10 | 0,37% | - |
| 28.12.2023 | 26,90 | 27,10 | 26,60 | 27,00 | 0,37% | - |
| 27.12.2023 | 26,50 | 27,10 | 26,40 | 26,90 | 1,51% | - |
| 22.12.2023 | 26,30 | 26,90 | 26,20 | 26,50 | 0,76% | - |
| 21.12.2023 | 26,10 | 26,40 | 25,70 | 26,30 | 0,77% | - |
| 20.12.2023 | 26,70 | 27,20 | 26,00 | 26,10 | -2,25% | - |
| 19.12.2023 | 26,70 | 27,10 | 25,70 | 26,70 | 0,00% | - |
| 18.12.2023 | 26,90 | 27,20 | 26,50 | 26,70 | -0,74% | - |
| 15.12.2023 | 26,90 | 27,10 | 25,90 | 26,90 | 0,00% | - |