Echtzeit-Aktienkurs Pacific Premier Bancorp
Bid:
Ask:
Aktienkurse zur Pacific Premier Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,67 | 41,21 | 0,00 | 39,84 | -1,65% | - |
| 25.02.2021 | 41,36 | 41,46 | 0,00 | 40,51 | -1,82% | - |
| 24.02.2021 | 40,63 | 41,83 | 40,54 | 41,26 | 4,44% | - |
| 23.02.2021 | 39,78 | 39,98 | 38,93 | 39,50 | -0,20% | - |
| 22.02.2021 | 38,96 | 39,99 | 38,74 | 39,58 | 2,47% | - |
| 19.02.2021 | 38,31 | 39,27 | 38,04 | 38,63 | 2,18% | - |
| 18.02.2021 | 38,09 | 38,10 | 37,22 | 37,80 | -0,93% | - |
| 17.02.2021 | 38,38 | 38,66 | 38,04 | 38,16 | -0,70% | - |
| 16.02.2021 | 38,38 | 39,08 | 38,21 | 38,43 | 0,64% | - |
| 12.02.2021 | 38,11 | 38,32 | 37,72 | 38,18 | 1,19% | - |
| 11.02.2021 | 37,66 | 37,98 | 36,64 | 37,73 | -0,25% | - |
| 10.02.2021 | 37,61 | 38,53 | 37,15 | 37,83 | 1,35% | - |
| 09.02.2021 | 36,32 | 37,45 | 36,25 | 37,32 | 2,06% | - |
| 08.02.2021 | 36,26 | 36,58 | 35,97 | 36,57 | 1,75% | - |
| 05.02.2021 | 35,97 | 36,24 | 35,53 | 35,94 | -0,25% | - |
| 04.02.2021 | 35,96 | 36,59 | 35,85 | 36,03 | 0,92% | - |
| 03.02.2021 | 35,47 | 35,92 | 34,93 | 35,70 | 1,48% | - |
| 02.02.2021 | 34,80 | 35,50 | 34,61 | 35,18 | 1,49% | - |
| 01.02.2021 | 32,99 | 34,89 | 32,86 | 34,66 | 4,33% | - |
| 29.01.2021 | 33,24 | 33,24 | 33,22 | 33,22 | -3,88% | - |
| 28.01.2021 | 34,86 | 35,23 | 0,00 | 34,56 | 0,32% | - |
| 27.01.2021 | 34,77 | 35,24 | 34,20 | 34,45 | -3,31% | - |
| 26.01.2021 | 36,55 | 36,66 | 34,97 | 35,63 | 1,16% | - |
| 25.01.2021 | 35,98 | 36,06 | 34,95 | 35,22 | -2,88% | - |
| 22.01.2021 | 34,91 | 36,35 | 34,85 | 36,27 | 2,95% | - |
| 21.01.2021 | 35,22 | 35,26 | 35,14 | 35,23 | -3,28% | - |
| 20.01.2021 | 35,09 | 37,87 | 34,63 | 36,42 | 3,22% | - |
| 19.01.2021 | 34,66 | 35,49 | 34,51 | 35,29 | 2,26% | - |
| 15.01.2021 | 34,31 | 34,96 | 34,26 | 34,51 | -1,16% | - |
| 14.01.2021 | 34,95 | 35,48 | 34,10 | 34,91 | 2,65% | - |
| 13.01.2021 | 34,04 | 34,94 | 33,67 | 34,01 | -1,21% | - |
| 12.01.2021 | 34,43 | 34,43 | 34,43 | 34,43 | 1,06% | - |
| 11.01.2021 | 33,84 | 34,11 | 33,24 | 34,07 | 1,14% | - |
| 08.01.2021 | 33,65 | 34,31 | 32,98 | 33,68 | -1,55% | - |
| 07.01.2021 | 34,76 | 34,78 | 33,90 | 34,21 | 0,54% | - |
| 06.01.2021 | 33,41 | 34,97 | 33,39 | 34,03 | 8,10% | - |
| 05.01.2021 | 31,30 | 31,83 | 30,86 | 31,48 | 1,19% | - |
| 04.01.2021 | 31,59 | 31,63 | 30,56 | 31,11 | -0,61% | - |
| 31.12.2020 | 31,30 | 31,55 | 31,23 | 31,30 | 0,53% | - |
| 30.12.2020 | 31,06 | 31,44 | 30,46 | 31,13 | 1,65% | - |
| 29.12.2020 | 30,95 | 30,99 | 30,38 | 30,63 | -1,81% | - |
| 28.12.2020 | 31,57 | 31,58 | 30,46 | 31,19 | 0,53% | - |
| 24.12.2020 | 30,73 | 31,03 | 30,16 | 31,03 | -0,10% | - |
| 23.12.2020 | 30,51 | 31,11 | 30,40 | 31,06 | 3,69% | - |
| 22.12.2020 | 30,17 | 30,49 | 29,86 | 29,95 | -0,70% | - |
| 21.12.2020 | 29,89 | 30,21 | 29,77 | 30,16 | 0,63% | - |
| 18.12.2020 | 30,25 | 30,51 | 29,53 | 29,97 | -1,43% | - |
| 17.12.2020 | 30,20 | 30,62 | 29,95 | 30,41 | -0,33% | - |
| 16.12.2020 | 30,41 | 31,04 | 30,24 | 30,51 | 1,23% | - |
| 15.12.2020 | 30,45 | 30,46 | 25,10 | 30,14 | 0,90% | - |
| 14.12.2020 | 29,94 | 30,04 | 29,65 | 29,87 | -0,07% | - |
| 11.12.2020 | 30,06 | 30,18 | 29,75 | 29,89 | -0,35% | - |
| 10.12.2020 | 29,90 | 30,11 | 29,73 | 29,99 | 0,18% | - |
| 09.12.2020 | 30,31 | 30,31 | 29,29 | 29,94 | 0,67% | - |
| 08.12.2020 | 29,95 | 30,07 | 29,66 | 29,74 | -1,56% | - |
| 07.12.2020 | 29,91 | 30,27 | 29,80 | 30,21 | -0,17% | - |
| 04.12.2020 | 30,26 | 30,26 | 30,26 | 30,26 | 2,51% | - |
| 03.12.2020 | 29,77 | 29,98 | 29,48 | 29,52 | 1,43% | - |
| 02.12.2020 | 29,29 | 30,53 | 29,10 | 29,10 | -0,50% | - |
| 01.12.2020 | 29,71 | 29,77 | 29,01 | 29,25 | 1,55% | - |
| 30.11.2020 | 29,36 | 29,58 | 28,75 | 28,80 | -4,10% | - |
| 27.11.2020 | 29,78 | 30,25 | 29,52 | 30,03 | -3,63% | - |
| 25.11.2020 | 30,54 | 31,18 | 30,24 | 31,16 | 0,32% | - |
| 24.11.2020 | 30,85 | 31,42 | 30,66 | 31,06 | 3,29% | - |
| 23.11.2020 | 29,91 | 30,29 | 29,79 | 30,07 | 1,83% | - |
| 20.11.2020 | 28,91 | 29,61 | 28,81 | 29,53 | 0,78% | - |
| 19.11.2020 | 28,94 | 29,38 | 28,75 | 29,30 | -0,10% | - |
| 18.11.2020 | 30,24 | 30,45 | 29,32 | 29,33 | -4,24% | - |
| 17.11.2020 | 29,26 | 30,64 | 29,24 | 30,63 | 1,24% | - |
| 16.11.2020 | 30,34 | 30,61 | 29,86 | 30,26 | 2,13% | - |
| 13.11.2020 | 29,25 | 29,91 | 29,13 | 29,63 | 5,90% | - |
| 12.11.2020 | 28,15 | 28,48 | 27,54 | 27,98 | -3,38% | - |
| 11.11.2020 | 29,10 | 29,57 | 28,41 | 28,96 | -3,47% | - |
| 10.11.2020 | 30,20 | 30,38 | 0,00 | 30,00 | 2,30% | - |
| 09.11.2020 | 29,57 | 30,98 | 29,32 | 29,32 | 12,42% | - |
| 06.11.2020 | 26,34 | 26,76 | 25,98 | 26,08 | -1,17% | - |
| 05.11.2020 | 26,40 | 26,40 | 26,39 | 26,39 | 4,06% | - |
| 04.11.2020 | 25,99 | 26,21 | 25,25 | 25,36 | -7,33% | - |
| 03.11.2020 | 27,28 | 27,52 | 26,98 | 27,37 | 3,32% | - |
| 02.11.2020 | 25,94 | 26,57 | 0,00 | 26,49 | 3,88% | - |
| 30.10.2020 | 25,34 | 25,74 | 25,11 | 25,50 | 0,55% | - |
| 29.10.2020 | 0,00 | 25,61 | 0,00 | 25,36 | 1,28% | - |
| 28.10.2020 | 24,73 | 25,45 | 24,38 | 25,04 | -1,05% | - |
| 27.10.2020 | 24,80 | 25,30 | 24,78 | 25,30 | -4,02% | - |
| 26.10.2020 | 26,19 | 26,46 | 25,81 | 26,36 | -1,05% | - |
| 23.10.2020 | 26,67 | 26,83 | 26,24 | 26,64 | 4,18% | - |
| 22.10.2020 | 25,08 | 26,37 | 25,08 | 25,57 | 4,01% | - |
| 21.10.2020 | 24,83 | 24,95 | 24,55 | 24,59 | -0,02% | - |
| 20.10.2020 | 24,87 | 24,96 | 24,42 | 24,59 | 2,05% | - |
| 19.10.2020 | 24,70 | 24,81 | 23,92 | 24,10 | -0,52% | - |
| 16.10.2020 | 23,62 | 24,31 | 23,42 | 24,22 | 0,77% | - |
| 15.10.2020 | 23,43 | 24,19 | 23,37 | 24,04 | 0,19% | - |
| 14.10.2020 | 24,32 | 24,32 | 23,52 | 23,99 | -0,52% | - |
| 13.10.2020 | 24,15 | 24,37 | 23,84 | 24,12 | -1,51% | - |
| 12.10.2020 | 0,00 | 24,61 | 0,00 | 24,49 | 1,49% | - |
| 09.10.2020 | 24,41 | 24,41 | 23,77 | 24,13 | 0,71% | - |
| 08.10.2020 | 23,91 | 24,03 | 23,48 | 23,96 | 1,50% | - |
| 07.10.2020 | 23,47 | 23,70 | 23,19 | 23,60 | 3,55% | - |
| 06.10.2020 | 22,93 | 23,85 | 22,69 | 22,79 | 0,62% | - |
| 05.10.2020 | 22,61 | 22,65 | 22,61 | 22,65 | 5,13% | - |